date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,8.43,8.5,8.41,8.47,204400.0,7.584,7.647,7.566,7.62,204400.0
2005-01-03 10:00:00,8.47,8.47,8.34,8.34,228000.0,7.62,7.62,7.5031,7.5031,228000.0
2005-01-03 10:30:00,8.34,8.34,8.21,8.23,636400.0,7.5031,7.5031,7.3861,7.4041,636400.0
2005-01-03 11:00:00,8.22,8.24,8.18,8.24,181200.0,7.3951,7.4131,7.3591,7.4131,181200.0
2005-01-03 11:30:00,8.24,8.29,8.24,8.27,108800.0,7.4131,7.4581,7.4131,7.4401,108800.0
2005-01-03 12:00:00,8.27,8.27,8.22,8.25,69200.0,7.4401,7.4401,7.3951,7.4221,69200.0
2005-01-03 12:30:00,8.25,8.27,8.24,8.25,41200.0,7.4221,7.4401,7.4131,7.4221,41200.0
2005-01-03 13:00:00,8.25,8.26,8.21,8.22,76800.0,7.4221,7.4311,7.3861,7.3951,76800.0
2005-01-03 13:30:00,8.22,8.25,8.21,8.24,44400.0,7.3951,7.4221,7.3861,7.4131,44400.0
2005-01-03 14:00:00,8.24,8.24,8.21,8.21,58400.0,7.4131,7.4131,7.3861,7.3861,58400.0
2005-01-03 14:30:00,8.21,8.24,8.21,8.21,91600.0,7.3861,7.4131,7.3861,7.3861,91600.0
2005-01-03 15:00:00,8.21,8.24,8.19,8.19,154000.0,7.3861,7.4131,7.3681,7.3681,154000.0
2005-01-03 15:30:00,8.2,8.21,8.19,8.19,138800.0,7.3771,7.3861,7.3681,7.3681,138800.0
2005-01-04 09:30:00,8.2,8.23,8.03,8.03,146000.0,7.3771,7.4041,7.2242,7.2242,146000.0
2005-01-04 10:00:00,8.03,8.09,7.96,8.01,134800.0,7.2242,7.2782,7.1612,7.2062,134800.0
2005-01-04 10:30:00,8.03,8.03,7.98,8.01,188800.0,7.2242,7.2242,7.1792,7.2062,188800.0
2005-01-04 11:00:00,8.01,8.03,7.97,8.0,160400.0,7.2062,7.2242,7.1702,7.1972,160400.0
2005-01-04 11:30:00,8.01,8.01,7.98,8.0,52400.0,7.2062,7.2062,7.1792,7.1972,52400.0
2005-01-04 12:00:00,8.01,8.01,7.98,7.99,147200.0,7.2062,7.2062,7.1792,7.1882,147200.0
2005-01-04 12:30:00,7.99,8.01,7.98,8.0,116000.0,7.1882,7.2062,7.1792,7.1972,116000.0
2005-01-04 13:00:00,8.0,8.01,7.98,7.98,62400.0,7.1972,7.2062,7.1792,7.1792,62400.0
2005-01-04 13:30:00,7.99,7.99,7.96,7.97,134800.0,7.1882,7.1882,7.1612,7.1702,134800.0
2005-01-04 14:00:00,7.96,7.96,7.8,7.81,182000.0,7.1612,7.1612,7.0173,7.0263,182000.0
2005-01-04 14:30:00,7.82,7.85,7.79,7.84,131200.0,7.0353,7.0622,7.0083,7.0532,131200.0
2005-01-04 15:00:00,7.86,7.87,7.84,7.85,122400.0,7.0712,7.0802,7.0532,7.0622,122400.0
2005-01-04 15:30:00,7.85,7.87,7.82,7.82,196400.0,7.0622,7.0802,7.0353,7.0353,196400.0
2005-01-05 09:30:00,7.82,7.82,7.65,7.65,209600.0,7.0353,7.0353,6.8823,6.8823,209600.0
2005-01-05 10:00:00,7.65,7.68,7.6,7.6,167200.0,6.8823,6.9093,6.8373,6.8373,167200.0
2005-01-05 10:30:00,7.6,7.75,7.6,7.71,424800.0,6.8373,6.9723,6.8373,6.9363,424800.0
2005-01-05 11:00:00,7.72,7.72,7.63,7.63,200800.0,6.9453,6.9453,6.8643,6.8643,200800.0
2005-01-05 11:30:00,7.63,7.69,7.57,7.6,278400.0,6.8643,6.9183,6.8103,6.8373,278400.0
2005-01-05 12:00:00,7.6,7.61,7.56,7.56,194800.0,6.8373,6.8463,6.8013,6.8013,194800.0
2005-01-05 12:30:00,7.57,7.58,7.54,7.56,112000.0,6.8103,6.8193,6.7834,6.8013,112000.0
2005-01-05 13:00:00,7.57,7.6,7.56,7.58,132400.0,6.8103,6.8373,6.8013,6.8193,132400.0
2005-01-05 13:30:00,7.58,7.67,7.58,7.64,2414400.0,6.8193,6.9003,6.8193,6.8733,2414400.0
2005-01-05 14:00:00,7.64,7.68,7.63,7.68,112400.0,6.8733,6.9093,6.8643,6.9093,112400.0
2005-01-05 14:30:00,7.68,7.72,7.67,7.67,130400.0,6.9093,6.9453,6.9003,6.9003,130400.0
2005-01-05 15:00:00,7.68,7.68,7.66,7.67,151600.0,6.9093,6.9093,6.8913,6.9003,151600.0
2005-01-05 15:30:00,7.67,7.67,7.63,7.63,234000.0,6.9003,6.9003,6.8643,6.8643,234000.0
2005-01-06 09:30:00,7.68,7.8,7.67,7.68,170000.0,6.9093,7.0173,6.9003,6.9093,170000.0
2005-01-06 10:00:00,7.69,7.69,7.61,7.65,494000.0,6.9183,6.9183,6.8463,6.8823,494000.0
2005-01-06 10:30:00,7.65,7.65,7.4,7.42,185600.0,6.8823,6.8823,6.6574,6.6754,185600.0
2005-01-06 11:00:00,7.43,7.5,7.42,7.5,216000.0,6.6844,6.7474,6.6754,6.7474,216000.0
2005-01-06 11:30:00,7.5,7.55,7.5,7.52,144800.0,6.7474,6.7924,6.7474,6.7654,144800.0
2005-01-06 12:00:00,7.52,7.55,7.52,7.53,61600.0,6.7654,6.7924,6.7654,6.7744,61600.0
2005-01-06 12:30:00,7.53,7.54,7.48,7.48,76000.0,6.7744,6.7834,6.7294,6.7294,76000.0
2005-01-06 13:00:00,7.48,7.5,7.47,7.49,92400.0,6.7294,6.7474,6.7204,6.7384,92400.0
2005-01-06 13:30:00,7.47,7.51,7.47,7.49,238000.0,6.7204,6.7564,6.7204,6.7384,238000.0
2005-01-06 14:00:00,7.49,7.5,7.47,7.48,130400.0,6.7384,6.7474,6.7204,6.7294,130400.0
2005-01-06 14:30:00,7.48,7.48,7.45,7.46,211600.0,6.7294,6.7294,6.7024,6.7114,211600.0
2005-01-06 15:00:00,7.46,7.5,7.46,7.47,149600.0,6.7114,6.7474,6.7114,6.7204,149600.0
2005-01-06 15:30:00,7.47,7.5,7.46,7.47,332400.0,6.7204,6.7474,6.7114,6.7204,332400.0
2005-01-07 09:30:00,7.5,7.56,7.49,7.5,104000.0,6.7474,6.8013,6.7384,6.7474,104000.0
2005-01-07 10:00:00,7.51,7.52,7.45,7.45,116400.0,6.7564,6.7654,6.7024,6.7024,116400.0
2005-01-07 10:30:00,7.47,7.5,7.45,7.48,102800.0,6.7204,6.7474,6.7024,6.7294,102800.0
2005-01-07 11:00:00,7.49,7.5,7.48,7.5,97200.0,6.7384,6.7474,6.7294,6.7474,97200.0
2005-01-07 11:30:00,7.5,7.5,7.44,7.45,68000.0,6.7474,6.7474,6.6934,6.7024,68000.0
2005-01-07 12:00:00,7.46,7.5,7.46,7.5,38000.0,6.7114,6.7474,6.7114,6.7474,38000.0
2005-01-07 12:30:00,7.49,7.51,7.49,7.49,49600.0,6.7384,6.7564,6.7384,6.7384,49600.0
2005-01-07 13:00:00,7.49,7.51,7.47,7.48,45200.0,6.7384,6.7564,6.7204,6.7294,45200.0
2005-01-07 13:30:00,7.48,7.5,7.47,7.49,47200.0,6.7294,6.7474,6.7204,6.7384,47200.0
2005-01-07 14:00:00,7.5,7.52,7.49,7.49,44400.0,6.7474,6.7654,6.7384,6.7384,44400.0
2005-01-07 14:30:00,7.49,7.5,7.46,7.48,58800.0,6.7384,6.7474,6.7114,6.7294,58800.0
2005-01-07 15:00:00,7.48,7.49,7.46,7.47,52800.0,6.7294,6.7384,6.7114,6.7204,52800.0
2005-01-07 15:30:00,7.48,7.49,7.44,7.45,114000.0,6.7294,6.7384,6.6934,6.7024,114000.0
2005-01-10 09:30:00,7.39,7.48,7.38,7.45,95600.0,6.6484,6.7294,6.6394,6.7024,95600.0
2005-01-10 10:00:00,7.45,7.5,7.41,7.49,84000.0,6.7024,6.7474,6.6664,6.7384,84000.0
2005-01-10 10:30:00,7.49,7.51,7.46,7.46,56800.0,6.7384,6.7564,6.7114,6.7114,56800.0
2005-01-10 11:00:00,7.47,7.5,7.45,7.48,134800.0,6.7204,6.7474,6.7024,6.7294,134800.0
2005-01-10 11:30:00,7.48,7.49,7.46,7.49,55600.0,6.7294,6.7384,6.7114,6.7384,55600.0
2005-01-10 12:00:00,7.49,7.51,7.46,7.47,61200.0,6.7384,6.7564,6.7114,6.7204,61200.0
2005-01-10 12:30:00,7.47,7.49,7.47,7.48,68000.0,6.7204,6.7384,6.7204,6.7294,68000.0
2005-01-10 13:00:00,7.48,7.52,7.48,7.5,34000.0,6.7294,6.7654,6.7294,6.7474,34000.0
2005-01-10 13:30:00,7.5,7.51,7.48,7.49,68800.0,6.7474,6.7564,6.7294,6.7384,68800.0
2005-01-10 14:00:00,7.49,7.51,7.47,7.5,57600.0,6.7384,6.7564,6.7204,6.7474,57600.0
2005-01-10 14:30:00,7.51,7.52,7.49,7.5,65200.0,6.7564,6.7654,6.7384,6.7474,65200.0
2005-01-10 15:00:00,7.5,7.51,7.45,7.45,156000.0,6.7474,6.7564,6.7024,6.7024,156000.0
2005-01-10 15:30:00,7.45,7.45,7.41,7.45,158000.0,6.7024,6.7024,6.6664,6.7024,158000.0
2005-01-11 09:30:00,7.48,7.52,7.45,7.48,216000.0,6.7294,6.7654,6.7024,6.7294,216000.0
2005-01-11 10:00:00,7.48,7.58,7.45,7.58,213600.0,6.7294,6.8193,6.7024,6.8193,213600.0
2005-01-11 10:30:00,7.57,7.61,7.56,7.61,158800.0,6.8103,6.8463,6.8013,6.8463,158800.0
2005-01-11 11:00:00,7.6,7.61,7.57,7.58,50400.0,6.8373,6.8463,6.8103,6.8193,50400.0
2005-01-11 11:30:00,7.58,7.59,7.57,7.59,52000.0,6.8193,6.8283,6.8103,6.8283,52000.0
2005-01-11 12:00:00,7.59,7.59,7.57,7.59,76000.0,6.8283,6.8283,6.8103,6.8283,76000.0
2005-01-11 12:30:00,7.58,7.62,7.58,7.61,44400.0,6.8193,6.8553,6.8193,6.8463,44400.0
2005-01-11 13:00:00,7.6,7.6,7.57,7.59,77200.0,6.8373,6.8373,6.8103,6.8283,77200.0
2005-01-11 13:30:00,7.59,7.61,7.57,7.6,47600.0,6.8283,6.8463,6.8103,6.8373,47600.0
2005-01-11 14:00:00,7.6,7.67,7.58,7.58,100000.0,6.8373,6.9003,6.8193,6.8193,100000.0
2005-01-11 14:30:00,7.59,7.6,7.58,7.58,75600.0,6.8283,6.8373,6.8193,6.8193,75600.0
2005-01-11 15:00:00,7.59,7.61,7.58,7.6,122800.0,6.8283,6.8463,6.8193,6.8373,122800.0
2005-01-11 15:30:00,7.59,7.61,7.58,7.59,137600.0,6.8283,6.8463,6.8193,6.8283,137600.0
2005-01-12 09:30:00,7.59,7.59,7.47,7.48,179600.0,6.8283,6.8283,6.7204,6.7294,179600.0
2005-01-12 10:00:00,7.48,7.53,7.42,7.42,119600.0,6.7294,6.7744,6.6754,6.6754,119600.0
2005-01-12 10:30:00,7.42,7.49,7.4,7.42,258800.0,6.6754,6.7384,6.6574,6.6754,258800.0
2005-01-12 11:00:00,7.43,7.48,7.4,7.47,145200.0,6.6844,6.7294,6.6574,6.7204,145200.0
2005-01-12 11:30:00,7.47,7.51,7.47,7.5,115600.0,6.7204,6.7564,6.7204,6.7474,115600.0
2005-01-12 12:00:00,7.49,7.52,7.48,7.52,65600.0,6.7384,6.7654,6.7294,6.7654,65600.0
2005-01-12 12:30:00,7.52,7.52,7.45,7.45,44000.0,6.7654,6.7654,6.7024,6.7024,44000.0
2005-01-12 13:00:00,7.46,7.5,7.45,7.46,69200.0,6.7114,6.7474,6.7024,6.7114,69200.0
2005-01-12 13:30:00,7.46,7.49,7.45,7.48,84400.0,6.7114,6.7384,6.7024,6.7294,84400.0
2005-01-12 14:00:00,7.48,7.5,7.45,7.47,108000.0,6.7294,6.7474,6.7024,6.7204,108000.0
2005-01-12 14:30:00,7.47,7.48,7.45,7.46,71600.0,6.7204,6.7294,6.7024,6.7114,71600.0
2005-01-12 15:00:00,7.46,7.5,7.44,7.45,214800.0,6.7114,6.7474,6.6934,6.7024,214800.0
2005-01-12 15:30:00,7.45,7.55,7.45,7.54,224400.0,6.7024,6.7924,6.7024,6.7834,224400.0
2005-01-13 09:30:00,7.55,7.66,7.51,7.56,92400.0,6.7924,6.8913,6.7564,6.8013,92400.0
2005-01-13 10:00:00,7.56,7.61,7.56,7.61,74800.0,6.8013,6.8463,6.8013,6.8463,74800.0
2005-01-13 10:30:00,7.61,7.62,7.53,7.54,36000.0,6.8463,6.8553,6.7744,6.7834,36000.0
2005-01-13 11:00:00,7.54,7.57,7.54,7.55,28000.0,6.7834,6.8103,6.7834,6.7924,28000.0
2005-01-13 11:30:00,7.54,7.54,7.51,7.52,49600.0,6.7834,6.7834,6.7564,6.7654,49600.0
2005-01-13 12:00:00,7.52,7.54,7.51,7.52,30000.0,6.7654,6.7834,6.7564,6.7654,30000.0
2005-01-13 12:30:00,7.52,7.54,7.52,7.52,9200.0,6.7654,6.7834,6.7654,6.7654,9200.0
2005-01-13 13:00:00,7.52,7.54,7.51,7.51,92000.0,6.7654,6.7834,6.7564,6.7564,92000.0
2005-01-13 13:30:00,7.51,7.55,7.51,7.54,79600.0,6.7564,6.7924,6.7564,6.7834,79600.0
2005-01-13 14:00:00,7.54,7.54,7.51,7.52,90800.0,6.7834,6.7834,6.7564,6.7654,90800.0
2005-01-13 14:30:00,7.52,7.54,7.5,7.52,50400.0,6.7654,6.7834,6.7474,6.7654,50400.0
2005-01-13 15:00:00,7.52,7.52,7.46,7.48,140000.0,6.7654,6.7654,6.7114,6.7294,140000.0
2005-01-13 15:30:00,7.48,7.49,7.45,7.46,219200.0,6.7294,6.7384,6.7024,6.7114,219200.0
2005-01-14 09:30:00,7.53,7.59,7.53,7.58,78800.0,6.7744,6.8283,6.7744,6.8193,78800.0
2005-01-14 10:00:00,7.56,7.58,7.51,7.58,77200.0,6.8013,6.8193,6.7564,6.8193,77200.0
2005-01-14 10:30:00,7.58,7.58,7.55,7.56,76000.0,6.8193,6.8193,6.7924,6.8013,76000.0
2005-01-14 11:00:00,7.56,7.6,7.55,7.6,57600.0,6.8013,6.8373,6.7924,6.8373,57600.0
2005-01-14 11:30:00,7.6,7.61,7.58,7.59,36800.0,6.8373,6.8463,6.8193,6.8283,36800.0
2005-01-14 12:00:00,7.6,7.64,7.6,7.64,43200.0,6.8373,6.8733,6.8373,6.8733,43200.0
2005-01-14 12:30:00,7.64,7.66,7.63,7.64,36400.0,6.8733,6.8913,6.8643,6.8733,36400.0
2005-01-14 13:00:00,7.64,7.64,7.61,7.64,46400.0,6.8733,6.8733,6.8463,6.8733,46400.0
2005-01-14 13:30:00,7.63,7.64,7.61,7.61,27200.0,6.8643,6.8733,6.8463,6.8463,27200.0
2005-01-14 14:00:00,7.61,7.65,7.6,7.65,64000.0,6.8463,6.8823,6.8373,6.8823,64000.0
2005-01-14 14:30:00,7.64,7.66,7.63,7.64,90400.0,6.8733,6.8913,6.8643,6.8733,90400.0
2005-01-14 15:00:00,7.64,7.67,7.63,7.63,110800.0,6.8733,6.9003,6.8643,6.8643,110800.0
2005-01-14 15:30:00,7.63,7.7,7.63,7.68,194000.0,6.8643,6.9273,6.8643,6.9093,194000.0
2005-01-18 09:30:00,7.76,7.81,7.73,7.8,198000.0,6.9813,7.0263,6.9543,7.0173,198000.0
2005-01-18 10:00:00,7.8,7.94,7.8,7.94,140400.0,7.0173,7.1432,7.0173,7.1432,140400.0
2005-01-18 10:30:00,7.94,8.0,7.91,7.94,137200.0,7.1432,7.1972,7.1162,7.1432,137200.0
2005-01-18 11:00:00,7.94,7.94,7.88,7.89,132800.0,7.1432,7.1432,7.0892,7.0982,132800.0
2005-01-18 11:30:00,7.9,7.96,7.88,7.9,253200.0,7.1072,7.1612,7.0892,7.1072,253200.0
2005-01-18 12:00:00,7.9,7.93,7.89,7.92,127200.0,7.1072,7.1342,7.0982,7.1252,127200.0
2005-01-18 12:30:00,7.91,7.91,7.86,7.87,157200.0,7.1162,7.1162,7.0712,7.0802,157200.0
2005-01-18 13:00:00,7.87,7.89,7.84,7.86,70800.0,7.0802,7.0982,7.0532,7.0712,70800.0
2005-01-18 13:30:00,7.87,7.88,7.83,7.83,144400.0,7.0802,7.0892,7.0443,7.0443,144400.0
2005-01-18 14:00:00,7.83,7.87,7.83,7.84,121600.0,7.0443,7.0802,7.0443,7.0532,121600.0
2005-01-18 14:30:00,7.85,7.85,7.82,7.85,86000.0,7.0622,7.0622,7.0353,7.0622,86000.0
2005-01-18 15:00:00,7.85,7.87,7.83,7.87,117600.0,7.0622,7.0802,7.0443,7.0802,117600.0
2005-01-18 15:30:00,7.87,7.87,7.84,7.84,115600.0,7.0802,7.0802,7.0532,7.0532,115600.0
2005-01-19 09:30:00,7.86,7.86,7.69,7.8,168800.0,7.0712,7.0712,6.9183,7.0173,168800.0
2005-01-19 10:00:00,7.81,7.81,7.68,7.7,100800.0,7.0263,7.0263,6.9093,6.9273,100800.0
2005-01-19 10:30:00,7.7,7.7,7.62,7.65,116000.0,6.9273,6.9273,6.8553,6.8823,116000.0
2005-01-19 11:00:00,7.65,7.67,7.63,7.66,143600.0,6.8823,6.9003,6.8643,6.8913,143600.0
2005-01-19 11:30:00,7.66,7.68,7.65,7.67,113200.0,6.8913,6.9093,6.8823,6.9003,113200.0
2005-01-19 12:00:00,7.67,7.68,7.65,7.65,126000.0,6.9003,6.9093,6.8823,6.8823,126000.0
2005-01-19 12:30:00,7.65,7.66,7.64,7.66,100800.0,6.8823,6.8913,6.8733,6.8913,100800.0
2005-01-19 13:00:00,7.66,7.67,7.64,7.65,72400.0,6.8913,6.9003,6.8733,6.8823,72400.0
2005-01-19 13:30:00,7.65,7.65,7.63,7.64,51600.0,6.8823,6.8823,6.8643,6.8733,51600.0
2005-01-19 14:00:00,7.64,7.65,7.63,7.65,106800.0,6.8733,6.8823,6.8643,6.8823,106800.0
2005-01-19 14:30:00,7.65,7.66,7.64,7.66,84400.0,6.8823,6.8913,6.8733,6.8913,84400.0
2005-01-19 15:00:00,7.66,7.66,7.56,7.56,218800.0,6.8913,6.8913,6.8013,6.8013,218800.0
2005-01-19 15:30:00,7.55,7.62,7.54,7.57,365200.0,6.7924,6.8553,6.7834,6.8103,365200.0
2005-01-20 09:30:00,7.57,7.65,7.48,7.53,165200.0,6.8103,6.8823,6.7294,6.7744,165200.0
2005-01-20 10:00:00,7.52,7.6,7.48,7.48,118800.0,6.7654,6.8373,6.7294,6.7294,118800.0
2005-01-20 10:30:00,7.48,7.54,7.45,7.49,125600.0,6.7294,6.7834,6.7024,6.7384,125600.0
2005-01-20 11:00:00,7.5,7.52,7.48,7.5,143600.0,6.7474,6.7654,6.7294,6.7474,143600.0
2005-01-20 11:30:00,7.5,7.52,7.48,7.51,96800.0,6.7474,6.7654,6.7294,6.7564,96800.0
2005-01-20 12:00:00,7.51,7.51,7.48,7.49,78400.0,6.7564,6.7564,6.7294,6.7384,78400.0
2005-01-20 12:30:00,7.49,7.5,7.48,7.48,51200.0,6.7384,6.7474,6.7294,6.7294,51200.0
2005-01-20 13:00:00,7.49,7.5,7.44,7.47,84000.0,6.7384,6.7474,6.6934,6.7204,84000.0
2005-01-20 13:30:00,7.47,7.5,7.43,7.43,64400.0,6.7204,6.7474,6.6844,6.6844,64400.0
2005-01-20 14:00:00,7.45,7.47,7.43,7.43,94800.0,6.7024,6.7204,6.6844,6.6844,94800.0
2005-01-20 14:30:00,7.43,7.47,7.41,7.43,109600.0,6.6844,6.7204,6.6664,6.6844,109600.0
2005-01-20 15:00:00,7.43,7.46,7.41,7.44,208800.0,6.6844,6.7114,6.6664,6.6934,208800.0
2005-01-20 15:30:00,7.44,7.44,7.38,7.41,221600.0,6.6934,6.6934,6.6394,6.6664,221600.0
2005-01-21 09:30:00,7.41,7.5,7.39,7.47,137200.0,6.6664,6.7474,6.6484,6.7204,137200.0
2005-01-21 10:00:00,7.47,7.47,7.41,7.43,154800.0,6.7204,6.7204,6.6664,6.6844,154800.0
2005-01-21 10:30:00,7.43,7.43,7.35,7.39,108800.0,6.6844,6.6844,6.6124,6.6484,108800.0
2005-01-21 11:00:00,7.39,7.4,7.35,7.38,94800.0,6.6484,6.6574,6.6124,6.6394,94800.0
2005-01-21 11:30:00,7.38,7.38,7.34,7.34,78000.0,6.6394,6.6394,6.6034,6.6034,78000.0
2005-01-21 12:00:00,7.35,7.36,7.32,7.33,64400.0,6.6124,6.6214,6.5854,6.5944,64400.0
2005-01-21 12:30:00,7.32,7.35,7.32,7.33,72800.0,6.5854,6.6124,6.5854,6.5944,72800.0
2005-01-21 13:00:00,7.33,7.33,7.31,7.31,97200.0,6.5944,6.5944,6.5764,6.5764,97200.0
2005-01-21 13:30:00,7.31,7.31,7.29,7.29,140000.0,6.5764,6.5764,6.5584,6.5584,140000.0
2005-01-21 14:00:00,7.3,7.3,7.26,7.3,109600.0,6.5674,6.5674,6.5315,6.5674,109600.0
2005-01-21 14:30:00,7.29,7.29,7.22,7.24,197200.0,6.5584,6.5584,6.4955,6.5135,197200.0
2005-01-21 15:00:00,7.24,7.26,7.22,7.23,196000.0,6.5135,6.5315,6.4955,6.5045,196000.0
2005-01-21 15:30:00,7.23,7.26,7.21,7.23,487200.0,6.5045,6.5315,6.4865,6.5045,487200.0
2005-01-24 09:30:00,7.22,7.22,7.05,7.05,296400.0,6.4955,6.4955,6.3425,6.3425,296400.0
2005-01-24 10:00:00,7.05,7.05,6.94,6.96,444400.0,6.3425,6.3425,6.2436,6.2616,444400.0
2005-01-24 10:30:00,6.95,7.0,6.94,6.97,343200.0,6.2526,6.2975,6.2436,6.2706,343200.0
2005-01-24 11:00:00,6.98,6.98,6.89,6.9,296000.0,6.2796,6.2796,6.1986,6.2076,296000.0
2005-01-24 11:30:00,6.89,6.93,6.86,6.91,194400.0,6.1986,6.2346,6.1716,6.2166,194400.0
2005-01-24 12:00:00,6.92,6.95,6.9,6.94,179600.0,6.2256,6.2526,6.2076,6.2436,179600.0
2005-01-24 12:30:00,6.94,6.95,6.92,6.93,185200.0,6.2436,6.2526,6.2256,6.2346,185200.0
2005-01-24 13:00:00,6.93,7.0,6.93,7.0,131600.0,6.2346,6.2975,6.2346,6.2975,131600.0
2005-01-24 13:30:00,7.0,7.02,6.96,6.96,220800.0,6.2975,6.3155,6.2616,6.2616,220800.0
2005-01-24 14:00:00,6.96,6.99,6.93,6.93,124400.0,6.2616,6.2885,6.2346,6.2346,124400.0
2005-01-24 14:30:00,6.93,6.96,6.92,6.92,227600.0,6.2346,6.2616,6.2256,6.2256,227600.0
2005-01-24 15:00:00,6.92,6.96,6.92,6.96,224800.0,6.2256,6.2616,6.2256,6.2616,224800.0
2005-01-24 15:30:00,6.96,6.97,6.9,6.92,314400.0,6.2616,6.2706,6.2076,6.2256,314400.0
2005-01-25 09:30:00,6.92,7.16,6.92,7.13,274000.0,6.2256,6.4415,6.2256,6.4145,274000.0
2005-01-25 10:00:00,7.13,7.18,7.11,7.18,276800.0,6.4145,6.4595,6.3965,6.4595,276800.0
2005-01-25 10:30:00,7.18,7.21,7.17,7.18,90000.0,6.4595,6.4865,6.4505,6.4595,90000.0
2005-01-25 11:00:00,7.18,7.2,7.17,7.17,132000.0,6.4595,6.4775,6.4505,6.4505,132000.0
2005-01-25 11:30:00,7.17,7.17,7.09,7.11,129600.0,6.4505,6.4505,6.3785,6.3965,129600.0
2005-01-25 12:00:00,7.11,7.14,7.1,7.12,91200.0,6.3965,6.4235,6.3875,6.4055,91200.0
2005-01-25 12:30:00,7.12,7.13,7.1,7.11,49600.0,6.4055,6.4145,6.3875,6.3965,49600.0
2005-01-25 13:00:00,7.11,7.14,7.1,7.12,108000.0,6.3965,6.4235,6.3875,6.4055,108000.0
2005-01-25 13:30:00,7.12,7.13,7.1,7.11,99200.0,6.4055,6.4145,6.3875,6.3965,99200.0
2005-01-25 14:00:00,7.11,7.11,7.05,7.08,120800.0,6.3965,6.3965,6.3425,6.3695,120800.0
2005-01-25 14:30:00,7.08,7.09,7.06,7.08,111200.0,6.3695,6.3785,6.3515,6.3695,111200.0
2005-01-25 15:00:00,7.08,7.09,7.05,7.05,162400.0,6.3695,6.3785,6.3425,6.3425,162400.0
2005-01-25 15:30:00,7.05,7.08,7.03,7.05,203600.0,6.3425,6.3695,6.3245,6.3425,203600.0
2005-01-26 09:30:00,7.13,7.21,7.1,7.19,151200.0,6.4145,6.4865,6.3875,6.4685,151200.0
2005-01-26 10:00:00,7.21,7.21,7.16,7.18,122800.0,6.4865,6.4865,6.4415,6.4595,122800.0
2005-01-26 10:30:00,7.18,7.21,7.16,7.21,168800.0,6.4595,6.4865,6.4415,6.4865,168800.0
2005-01-26 11:00:00,7.2,7.21,7.14,7.15,99600.0,6.4775,6.4865,6.4235,6.4325,99600.0
2005-01-26 11:30:00,7.15,7.15,7.11,7.13,103600.0,6.4325,6.4325,6.3965,6.4145,103600.0
2005-01-26 12:00:00,7.13,7.15,7.11,7.13,55600.0,6.4145,6.4325,6.3965,6.4145,55600.0
2005-01-26 12:30:00,7.12,7.13,7.09,7.1,41600.0,6.4055,6.4145,6.3785,6.3875,41600.0
2005-01-26 13:00:00,7.1,7.14,7.1,7.11,43200.0,6.3875,6.4235,6.3875,6.3965,43200.0
2005-01-26 13:30:00,7.13,7.17,7.12,7.16,87200.0,6.4145,6.4505,6.4055,6.4415,87200.0
2005-01-26 14:00:00,7.16,7.16,7.14,7.15,80800.0,6.4415,6.4415,6.4235,6.4325,80800.0
2005-01-26 14:30:00,7.14,7.16,7.14,7.14,86000.0,6.4235,6.4415,6.4235,6.4235,86000.0
2005-01-26 15:00:00,7.14,7.15,7.11,7.14,102000.0,6.4235,6.4325,6.3965,6.4235,102000.0
2005-01-26 15:30:00,7.13,7.18,7.13,7.18,200800.0,6.4145,6.4595,6.4145,6.4595,200800.0
2005-01-27 09:30:00,7.17,7.2,7.09,7.12,129600.0,6.4505,6.4775,6.3785,6.4055,129600.0
2005-01-27 10:00:00,7.12,7.18,7.12,7.14,128800.0,6.4055,6.4595,6.4055,6.4235,128800.0
2005-01-27 10:30:00,7.13,7.18,7.13,7.18,93600.0,6.4145,6.4595,6.4145,6.4595,93600.0
2005-01-27 11:00:00,7.17,7.19,7.16,7.18,60800.0,6.4505,6.4685,6.4415,6.4595,60800.0
2005-01-27 11:30:00,7.18,7.2,7.16,7.18,50400.0,6.4595,6.4775,6.4415,6.4595,50400.0
2005-01-27 12:00:00,7.18,7.19,7.16,7.16,31600.0,6.4595,6.4685,6.4415,6.4415,31600.0
2005-01-27 12:30:00,7.16,7.19,7.16,7.18,41600.0,6.4415,6.4685,6.4415,6.4595,41600.0
2005-01-27 13:00:00,7.18,7.18,7.15,7.17,33600.0,6.4595,6.4595,6.4325,6.4505,33600.0
2005-01-27 13:30:00,7.16,7.16,7.13,7.13,40800.0,6.4415,6.4415,6.4145,6.4145,40800.0
2005-01-27 14:00:00,7.14,7.15,7.12,7.12,37600.0,6.4235,6.4325,6.4055,6.4055,37600.0
2005-01-27 14:30:00,7.12,7.17,7.12,7.13,82800.0,6.4055,6.4505,6.4055,6.4145,82800.0
2005-01-27 15:00:00,7.13,7.18,7.13,7.16,92800.0,6.4145,6.4595,6.4145,6.4415,92800.0
2005-01-27 15:30:00,7.16,7.17,7.15,7.16,90800.0,6.4415,6.4505,6.4325,6.4415,90800.0
2005-01-28 09:30:00,7.36,7.39,7.17,7.19,383600.0,6.6214,6.6484,6.4505,6.4685,383600.0
2005-01-28 10:00:00,7.18,7.26,7.18,7.25,173600.0,6.4595,6.5315,6.4595,6.5225,173600.0
2005-01-28 10:30:00,7.26,7.29,7.19,7.26,144000.0,6.5315,6.5584,6.4685,6.5315,144000.0
2005-01-28 11:00:00,7.25,7.27,7.21,7.25,210000.0,6.5225,6.5404,6.4865,6.5225,210000.0
2005-01-28 11:30:00,7.24,7.29,7.23,7.27,144000.0,6.5135,6.5584,6.5045,6.5404,144000.0
2005-01-28 12:00:00,7.27,7.29,7.24,7.26,52800.0,6.5404,6.5584,6.5135,6.5315,52800.0
2005-01-28 12:30:00,7.27,7.31,7.26,7.27,94400.0,6.5404,6.5764,6.5315,6.5404,94400.0
2005-01-28 13:00:00,7.27,7.31,7.27,7.3,41600.0,6.5404,6.5764,6.5404,6.5674,41600.0
2005-01-28 13:30:00,7.3,7.31,7.25,7.26,68000.0,6.5674,6.5764,6.5225,6.5315,68000.0
2005-01-28 14:00:00,7.25,7.29,7.21,7.24,66800.0,6.5225,6.5584,6.4865,6.5135,66800.0
2005-01-28 14:30:00,7.25,7.29,7.21,7.22,99200.0,6.5225,6.5584,6.4865,6.4955,99200.0
2005-01-28 15:00:00,7.24,7.28,7.22,7.22,136000.0,6.5135,6.5494,6.4955,6.4955,136000.0
2005-01-28 15:30:00,7.22,7.29,7.21,7.26,155600.0,6.4955,6.5584,6.4865,6.5315,155600.0
2005-01-31 09:30:00,7.38,7.39,7.29,7.36,167600.0,6.6394,6.6484,6.5584,6.6214,167600.0
2005-01-31 10:00:00,7.36,7.39,7.35,7.35,127200.0,6.6214,6.6484,6.6124,6.6124,127200.0
2005-01-31 10:30:00,7.34,7.36,7.34,7.34,54800.0,6.6034,6.6214,6.6034,6.6034,54800.0
2005-01-31 11:00:00,7.34,7.37,7.33,7.37,44800.0,6.6034,6.6304,6.5944,6.6304,44800.0
2005-01-31 11:30:00,7.37,7.37,7.34,7.34,40400.0,6.6304,6.6304,6.6034,6.6034,40400.0
2005-01-31 12:00:00,7.34,7.39,7.33,7.39,52800.0,6.6034,6.6484,6.5944,6.6484,52800.0
2005-01-31 12:30:00,7.38,7.39,7.37,7.38,29600.0,6.6394,6.6484,6.6304,6.6394,29600.0
2005-01-31 13:00:00,7.37,7.38,7.36,7.38,47600.0,6.6304,6.6394,6.6214,6.6394,47600.0
2005-01-31 13:30:00,7.38,7.39,7.33,7.37,76800.0,6.6394,6.6484,6.5944,6.6304,76800.0
2005-01-31 14:00:00,7.37,7.41,7.36,7.41,96400.0,6.6304,6.6664,6.6214,6.6664,96400.0
2005-01-31 14:30:00,7.4,7.44,7.4,7.43,114800.0,6.6574,6.6934,6.6574,6.6844,114800.0
2005-01-31 15:00:00,7.42,7.44,7.4,7.43,172400.0,6.6754,6.6934,6.6574,6.6844,172400.0
2005-01-31 15:30:00,7.43,7.45,7.42,7.43,254000.0,6.6844,6.7024,6.6754,6.6844,254000.0
2005-02-01 09:30:00,7.41,7.41,7.3,7.32,160000.0,6.6664,6.6664,6.5674,6.5854,160000.0
2005-02-01 10:00:00,7.31,7.35,7.3,7.34,128000.0,6.5764,6.6124,6.5674,6.6034,128000.0
2005-02-01 10:30:00,7.34,7.38,7.34,7.36,160400.0,6.6034,6.6394,6.6034,6.6214,160400.0
2005-02-01 11:00:00,7.36,7.43,7.36,7.4,124000.0,6.6214,6.6844,6.6214,6.6574,124000.0
2005-02-01 11:30:00,7.39,7.42,7.39,7.39,42800.0,6.6484,6.6754,6.6484,6.6484,42800.0
2005-02-01 12:00:00,7.39,7.42,7.39,7.4,39200.0,6.6484,6.6754,6.6484,6.6574,39200.0
2005-02-01 12:30:00,7.4,7.4,7.36,7.36,50800.0,6.6574,6.6574,6.6214,6.6214,50800.0
2005-02-01 13:00:00,7.35,7.36,7.32,7.34,65200.0,6.6124,6.6214,6.5854,6.6034,65200.0
2005-02-01 13:30:00,7.34,7.36,7.32,7.36,61200.0,6.6034,6.6214,6.5854,6.6214,61200.0
2005-02-01 14:00:00,7.36,7.36,7.34,7.34,117200.0,6.6214,6.6214,6.6034,6.6034,117200.0
2005-02-01 14:30:00,7.34,7.36,7.34,7.35,123600.0,6.6034,6.6214,6.6034,6.6124,123600.0
2005-02-01 15:00:00,7.36,7.38,7.35,7.37,119600.0,6.6214,6.6394,6.6124,6.6304,119600.0
2005-02-01 15:30:00,7.36,7.4,7.35,7.39,198000.0,6.6214,6.6574,6.6124,6.6484,198000.0
2005-02-02 09:30:00,7.36,7.4,7.31,7.37,108000.0,6.6214,6.6574,6.5764,6.6304,108000.0
2005-02-02 10:00:00,7.39,7.4,7.36,7.39,93200.0,6.6484,6.6574,6.6214,6.6484,93200.0
2005-02-02 10:30:00,7.39,7.44,7.36,7.44,123600.0,6.6484,6.6934,6.6214,6.6934,123600.0
2005-02-02 11:00:00,7.45,7.49,7.45,7.47,145200.0,6.7024,6.7384,6.7024,6.7204,145200.0
2005-02-02 11:30:00,7.47,7.5,7.45,7.48,164800.0,6.7204,6.7474,6.7024,6.7294,164800.0
2005-02-02 12:00:00,7.48,7.49,7.47,7.49,70000.0,6.7294,6.7384,6.7204,6.7384,70000.0
2005-02-02 12:30:00,7.48,7.52,7.45,7.46,313200.0,6.7294,6.7654,6.7024,6.7114,313200.0
2005-02-02 13:00:00,7.46,7.49,7.46,7.49,60400.0,6.7114,6.7384,6.7114,6.7384,60400.0
2005-02-02 13:30:00,7.48,7.49,7.47,7.48,55200.0,6.7294,6.7384,6.7204,6.7294,55200.0
2005-02-02 14:00:00,7.48,7.55,7.48,7.52,102000.0,6.7294,6.7924,6.7294,6.7654,102000.0
2005-02-02 14:30:00,7.53,7.53,7.46,7.51,134800.0,6.7744,6.7744,6.7114,6.7564,134800.0
2005-02-02 15:00:00,7.51,7.51,7.44,7.47,147200.0,6.7564,6.7564,6.6934,6.7204,147200.0
2005-02-02 15:30:00,7.47,7.48,7.45,7.47,336000.0,6.7204,6.7294,6.7024,6.7204,336000.0
2005-02-03 09:30:00,7.55,7.61,7.5,7.58,228000.0,6.7924,6.8463,6.7474,6.8193,228000.0
2005-02-03 10:00:00,7.57,7.61,7.56,7.59,154000.0,6.8103,6.8463,6.8013,6.8283,154000.0
2005-02-03 10:30:00,7.59,7.63,7.54,7.54,156400.0,6.8283,6.8643,6.7834,6.7834,156400.0
2005-02-03 11:00:00,7.55,7.55,7.43,7.44,190800.0,6.7924,6.7924,6.6844,6.6934,190800.0
2005-02-03 11:30:00,7.44,7.44,7.42,7.43,102400.0,6.6934,6.6934,6.6754,6.6844,102400.0
2005-02-03 12:00:00,7.42,7.48,7.42,7.46,97200.0,6.6754,6.7294,6.6754,6.7114,97200.0
2005-02-03 12:30:00,7.46,7.48,7.45,7.47,111200.0,6.7114,6.7294,6.7024,6.7204,111200.0
2005-02-03 13:00:00,7.47,7.49,7.46,7.48,104800.0,6.7204,6.7384,6.7114,6.7294,104800.0
2005-02-03 13:30:00,7.48,7.52,7.48,7.52,69600.0,6.7294,6.7654,6.7294,6.7654,69600.0
2005-02-03 14:00:00,7.52,7.53,7.52,7.52,85600.0,6.7654,6.7744,6.7654,6.7654,85600.0
2005-02-03 14:30:00,7.52,7.54,7.5,7.51,153600.0,6.7654,6.7834,6.7474,6.7564,153600.0
2005-02-03 15:00:00,7.51,7.52,7.5,7.52,168800.0,6.7564,6.7654,6.7474,6.7654,168800.0
2005-02-03 15:30:00,7.52,7.53,7.5,7.52,218000.0,6.7654,6.7744,6.7474,6.7654,218000.0
2005-02-04 09:30:00,7.52,7.58,7.52,7.53,127200.0,6.7654,6.8193,6.7654,6.7744,127200.0
2005-02-04 10:00:00,7.53,7.62,7.53,7.58,249600.0,6.7744,6.8553,6.7744,6.8193,249600.0
2005-02-04 10:30:00,7.58,7.59,7.55,7.58,116000.0,6.8193,6.8283,6.7924,6.8193,116000.0
2005-02-04 11:00:00,7.59,7.6,7.59,7.6,166000.0,6.8283,6.8373,6.8283,6.8373,166000.0
2005-02-04 11:30:00,7.6,7.6,7.6,7.6,58800.0,6.8373,6.8373,6.8373,6.8373,58800.0
2005-02-04 12:00:00,7.6,7.69,7.6,7.69,102400.0,6.8373,6.9183,6.8373,6.9183,102400.0
2005-02-04 12:30:00,7.69,7.71,7.63,7.65,117600.0,6.9183,6.9363,6.8643,6.8823,117600.0
2005-02-04 13:00:00,7.65,7.67,7.64,7.66,47200.0,6.8823,6.9003,6.8733,6.8913,47200.0
2005-02-04 13:30:00,7.65,7.72,7.65,7.7,179200.0,6.8823,6.9453,6.8823,6.9273,179200.0
2005-02-04 14:00:00,7.7,7.71,7.64,7.65,75600.0,6.9273,6.9363,6.8733,6.8823,75600.0
2005-02-04 14:30:00,7.65,7.66,7.63,7.64,120400.0,6.8823,6.8913,6.8643,6.8733,120400.0
2005-02-04 15:00:00,7.64,7.65,7.61,7.64,128000.0,6.8733,6.8823,6.8463,6.8733,128000.0
2005-02-04 15:30:00,7.64,7.66,7.62,7.63,238000.0,6.8733,6.8913,6.8553,6.8643,238000.0
2005-02-07 09:30:00,7.68,7.85,7.68,7.85,195200.0,6.9093,7.0622,6.9093,7.0622,195200.0
2005-02-07 10:00:00,7.85,7.98,7.85,7.94,156800.0,7.0622,7.1792,7.0622,7.1432,156800.0
2005-02-07 10:30:00,7.94,7.94,7.87,7.88,74400.0,7.1432,7.1432,7.0802,7.0892,74400.0
2005-02-07 11:00:00,7.88,7.91,7.79,7.83,125600.0,7.0892,7.1162,7.0083,7.0443,125600.0
2005-02-07 11:30:00,7.83,7.85,7.82,7.83,64000.0,7.0443,7.0622,7.0353,7.0443,64000.0
2005-02-07 12:00:00,7.83,7.84,7.81,7.82,88400.0,7.0443,7.0532,7.0263,7.0353,88400.0
2005-02-07 12:30:00,7.82,7.83,7.79,7.82,138000.0,7.0353,7.0443,7.0083,7.0353,138000.0
2005-02-07 13:00:00,7.83,7.86,7.81,7.82,184800.0,7.0443,7.0712,7.0263,7.0353,184800.0
2005-02-07 13:30:00,7.82,7.82,7.76,7.76,97600.0,7.0353,7.0353,6.9813,6.9813,97600.0
2005-02-07 14:00:00,7.76,7.82,7.74,7.81,166800.0,6.9813,7.0353,6.9633,7.0263,166800.0
2005-02-07 14:30:00,7.81,7.84,7.81,7.82,186800.0,7.0263,7.0532,7.0263,7.0353,186800.0
2005-02-07 15:00:00,7.82,7.83,7.8,7.83,234000.0,7.0353,7.0443,7.0173,7.0443,234000.0
2005-02-07 15:30:00,7.84,7.84,7.78,7.8,221600.0,7.0532,7.0532,6.9993,7.0173,221600.0
2005-02-08 09:30:00,7.8,7.8,7.71,7.75,140000.0,7.0173,7.0173,6.9363,6.9723,140000.0
2005-02-08 10:00:00,7.74,7.81,7.71,7.72,94000.0,6.9633,7.0263,6.9363,6.9453,94000.0
2005-02-08 10:30:00,7.73,7.75,7.59,7.6,91600.0,6.9543,6.9723,6.8283,6.8373,91600.0
2005-02-08 11:00:00,7.6,7.6,7.56,7.59,66000.0,6.8373,6.8373,6.8013,6.8283,66000.0
2005-02-08 11:30:00,7.59,7.59,7.52,7.56,80400.0,6.8283,6.8283,6.7654,6.8013,80400.0
2005-02-08 12:00:00,7.56,7.58,7.54,7.55,43200.0,6.8013,6.8193,6.7834,6.7924,43200.0
2005-02-08 12:30:00,7.56,7.56,7.53,7.53,36800.0,6.8013,6.8013,6.7744,6.7744,36800.0
2005-02-08 13:00:00,7.52,7.54,7.51,7.54,62800.0,6.7654,6.7834,6.7564,6.7834,62800.0
2005-02-08 13:30:00,7.53,7.54,7.5,7.5,41200.0,6.7744,6.7834,6.7474,6.7474,41200.0
2005-02-08 14:00:00,7.51,7.58,7.51,7.58,59600.0,6.7564,6.8193,6.7564,6.8193,59600.0
2005-02-08 14:30:00,7.58,7.61,7.56,7.59,60400.0,6.8193,6.8463,6.8013,6.8283,60400.0
2005-02-08 15:00:00,7.59,7.6,7.56,7.56,78800.0,6.8283,6.8373,6.8013,6.8013,78800.0
2005-02-08 15:30:00,7.56,7.58,7.55,7.56,179600.0,6.8013,6.8193,6.7924,6.8013,179600.0
2005-02-09 09:30:00,7.6,7.64,7.54,7.55,114400.0,6.8373,6.8733,6.7834,6.7924,114400.0
2005-02-09 10:00:00,7.55,7.57,7.41,7.43,114000.0,6.7924,6.8103,6.6664,6.6844,114000.0
2005-02-09 10:30:00,7.43,7.43,7.32,7.32,107600.0,6.6844,6.6844,6.5854,6.5854,107600.0
2005-02-09 11:00:00,7.32,7.35,7.31,7.32,54800.0,6.5854,6.6124,6.5764,6.5854,54800.0
2005-02-09 11:30:00,7.31,7.33,7.31,7.33,75600.0,6.5764,6.5944,6.5764,6.5944,75600.0
2005-02-09 12:00:00,7.33,7.35,7.32,7.32,51200.0,6.5944,6.6124,6.5854,6.5854,51200.0
2005-02-09 12:30:00,7.33,7.34,7.33,7.33,186400.0,6.5944,6.6034,6.5944,6.5944,186400.0
2005-02-09 13:00:00,7.33,7.34,7.32,7.34,89600.0,6.5944,6.6034,6.5854,6.6034,89600.0
2005-02-09 13:30:00,7.35,7.35,7.3,7.3,93600.0,6.6124,6.6124,6.5674,6.5674,93600.0
2005-02-09 14:00:00,7.3,7.3,7.23,7.26,163200.0,6.5674,6.5674,6.5045,6.5315,163200.0
2005-02-09 14:30:00,7.26,7.31,7.26,7.27,124000.0,6.5315,6.5764,6.5315,6.5404,124000.0
2005-02-09 15:00:00,7.27,7.28,7.25,7.28,148800.0,6.5404,6.5494,6.5225,6.5494,148800.0
2005-02-09 15:30:00,7.28,7.3,7.24,7.27,263600.0,6.5494,6.5674,6.5135,6.5404,263600.0
2005-02-10 09:30:00,7.28,7.36,7.25,7.28,87200.0,6.5494,6.6214,6.5225,6.5494,87200.0
2005-02-10 10:00:00,7.28,7.32,7.27,7.28,59600.0,6.5494,6.5854,6.5404,6.5494,59600.0
2005-02-10 10:30:00,7.28,7.28,7.19,7.19,59200.0,6.5494,6.5494,6.4685,6.4685,59200.0
2005-02-10 11:00:00,7.19,7.19,7.14,7.16,85600.0,6.4685,6.4685,6.4235,6.4415,85600.0
2005-02-10 11:30:00,7.16,7.18,7.14,7.17,54800.0,6.4415,6.4595,6.4235,6.4505,54800.0
2005-02-10 12:00:00,7.16,7.23,7.16,7.23,34800.0,6.4415,6.5045,6.4415,6.5045,34800.0
2005-02-10 12:30:00,7.22,7.23,7.21,7.23,27600.0,6.4955,6.5045,6.4865,6.5045,27600.0
2005-02-10 13:00:00,7.23,7.25,7.19,7.25,34000.0,6.5045,6.5225,6.4685,6.5225,34000.0
2005-02-10 13:30:00,7.26,7.26,7.23,7.25,30000.0,6.5315,6.5315,6.5045,6.5225,30000.0
2005-02-10 14:00:00,7.25,7.26,7.23,7.23,28400.0,6.5225,6.5315,6.5045,6.5045,28400.0
2005-02-10 14:30:00,7.23,7.26,7.2,7.26,58400.0,6.5045,6.5315,6.4775,6.5315,58400.0
2005-02-10 15:00:00,7.26,7.28,7.25,7.27,43600.0,6.5315,6.5494,6.5225,6.5404,43600.0
2005-02-10 15:30:00,7.27,7.27,7.25,7.27,76000.0,6.5404,6.5404,6.5225,6.5404,76000.0
2005-02-11 09:30:00,7.29,7.31,7.15,7.15,70000.0,6.5584,6.5764,6.4325,6.4325,70000.0
2005-02-11 10:00:00,7.15,7.21,7.13,7.21,97600.0,6.4325,6.4865,6.4145,6.4865,97600.0
2005-02-11 10:30:00,7.21,7.24,7.2,7.21,65600.0,6.4865,6.5135,6.4775,6.4865,65600.0
2005-02-11 11:00:00,7.21,7.29,7.2,7.28,104800.0,6.4865,6.5584,6.4775,6.5494,104800.0
2005-02-11 11:30:00,7.28,7.29,7.23,7.26,55600.0,6.5494,6.5584,6.5045,6.5315,55600.0
2005-02-11 12:00:00,7.26,7.26,7.21,7.21,46000.0,6.5315,6.5315,6.4865,6.4865,46000.0
2005-02-11 12:30:00,7.21,7.23,7.2,7.21,146400.0,6.4865,6.5045,6.4775,6.4865,146400.0
2005-02-11 13:00:00,7.21,7.21,7.19,7.19,77200.0,6.4865,6.4865,6.4685,6.4685,77200.0
2005-02-11 13:30:00,7.19,7.23,7.19,7.22,121200.0,6.4685,6.5045,6.4685,6.4955,121200.0
2005-02-11 14:00:00,7.22,7.22,7.2,7.2,81200.0,6.4955,6.4955,6.4775,6.4775,81200.0
2005-02-11 14:30:00,7.2,7.23,7.2,7.22,81200.0,6.4775,6.5045,6.4775,6.4955,81200.0
2005-02-11 15:00:00,7.22,7.28,7.22,7.28,114400.0,6.4955,6.5494,6.4955,6.5494,114400.0
2005-02-11 15:30:00,7.28,7.35,7.27,7.35,414000.0,6.5494,6.6124,6.5404,6.6124,414000.0
2005-02-14 09:30:00,7.35,7.38,7.3,7.34,82800.0,6.6124,6.6394,6.5674,6.6034,82800.0
2005-02-14 10:00:00,7.35,7.36,7.29,7.34,77200.0,6.6124,6.6214,6.5584,6.6034,77200.0
2005-02-14 10:30:00,7.35,7.35,7.31,7.31,28000.0,6.6124,6.6124,6.5764,6.5764,28000.0
2005-02-14 11:00:00,7.31,7.35,7.31,7.35,28800.0,6.5764,6.6124,6.5764,6.6124,28800.0
2005-02-14 11:30:00,7.35,7.37,7.34,7.37,26000.0,6.6124,6.6304,6.6034,6.6304,26000.0
2005-02-14 12:00:00,7.37,7.37,7.35,7.36,33200.0,6.6304,6.6304,6.6124,6.6214,33200.0
2005-02-14 12:30:00,7.36,7.37,7.35,7.36,17200.0,6.6214,6.6304,6.6124,6.6214,17200.0
2005-02-14 13:00:00,7.36,7.36,7.33,7.35,30000.0,6.6214,6.6214,6.5944,6.6124,30000.0
2005-02-14 13:30:00,7.35,7.36,7.32,7.32,35600.0,6.6124,6.6214,6.5854,6.5854,35600.0
2005-02-14 14:00:00,7.32,7.35,7.32,7.33,60400.0,6.5854,6.6124,6.5854,6.5944,60400.0
2005-02-14 14:30:00,7.33,7.35,7.32,7.35,92400.0,6.5944,6.6124,6.5854,6.6124,92400.0
2005-02-14 15:00:00,7.33,7.37,7.33,7.36,76400.0,6.5944,6.6304,6.5944,6.6214,76400.0
2005-02-14 15:30:00,7.36,7.37,7.34,7.36,110800.0,6.6214,6.6304,6.6034,6.6214,110800.0
2005-02-15 09:30:00,7.41,7.41,7.34,7.37,49200.0,6.6664,6.6664,6.6034,6.6304,49200.0
2005-02-15 10:00:00,7.36,7.44,7.35,7.41,41600.0,6.6214,6.6934,6.6124,6.6664,41600.0
2005-02-15 10:30:00,7.4,7.44,7.38,7.41,59600.0,6.6574,6.6934,6.6394,6.6664,59600.0
2005-02-15 11:00:00,7.41,7.41,7.38,7.4,28800.0,6.6664,6.6664,6.6394,6.6574,28800.0
2005-02-15 11:30:00,7.4,7.4,7.38,7.38,39200.0,6.6574,6.6574,6.6394,6.6394,39200.0
2005-02-15 12:00:00,7.38,7.39,7.33,7.33,62800.0,6.6394,6.6484,6.5944,6.5944,62800.0
2005-02-15 12:30:00,7.33,7.34,7.33,7.33,18400.0,6.5944,6.6034,6.5944,6.5944,18400.0
2005-02-15 13:00:00,7.33,7.33,7.28,7.28,74400.0,6.5944,6.5944,6.5494,6.5494,74400.0
2005-02-15 13:30:00,7.28,7.28,7.24,7.27,78800.0,6.5494,6.5494,6.5135,6.5404,78800.0
2005-02-15 14:00:00,7.27,7.27,7.22,7.25,44000.0,6.5404,6.5404,6.4955,6.5225,44000.0
2005-02-15 14:30:00,7.25,7.28,7.25,7.27,42400.0,6.5225,6.5494,6.5225,6.5404,42400.0
2005-02-15 15:00:00,7.27,7.28,7.26,7.27,75600.0,6.5404,6.5494,6.5315,6.5404,75600.0
2005-02-15 15:30:00,7.27,7.31,7.27,7.31,140000.0,6.5404,6.5764,6.5404,6.5764,140000.0
2005-02-16 09:30:00,7.32,7.33,7.28,7.29,52000.0,6.5854,6.5944,6.5494,6.5584,52000.0
2005-02-16 10:00:00,7.28,7.33,7.24,7.29,44000.0,6.5494,6.5944,6.5135,6.5584,44000.0
2005-02-16 10:30:00,7.29,7.34,7.25,7.29,47600.0,6.5584,6.6034,6.5225,6.5584,47600.0
2005-02-16 11:00:00,7.29,7.31,7.28,7.31,21200.0,6.5584,6.5764,6.5494,6.5764,21200.0
2005-02-16 11:30:00,7.31,7.31,7.29,7.3,30000.0,6.5764,6.5764,6.5584,6.5674,30000.0
2005-02-16 12:00:00,7.31,7.31,7.3,7.3,20800.0,6.5764,6.5764,6.5674,6.5674,20800.0
2005-02-16 12:30:00,7.3,7.32,7.29,7.3,20400.0,6.5674,6.5854,6.5584,6.5674,20400.0
2005-02-16 13:00:00,7.3,7.31,7.29,7.3,81200.0,6.5674,6.5764,6.5584,6.5674,81200.0
2005-02-16 13:30:00,7.3,7.31,7.28,7.31,58000.0,6.5674,6.5764,6.5494,6.5764,58000.0
2005-02-16 14:00:00,7.3,7.32,7.29,7.3,58000.0,6.5674,6.5854,6.5584,6.5674,58000.0
2005-02-16 14:30:00,7.29,7.32,7.29,7.32,72400.0,6.5584,6.5854,6.5584,6.5854,72400.0
2005-02-16 15:00:00,7.31,7.32,7.23,7.24,156800.0,6.5764,6.5854,6.5045,6.5135,156800.0
2005-02-16 15:30:00,7.24,7.26,7.22,7.26,232800.0,6.5135,6.5315,6.4955,6.5315,232800.0
2005-02-17 09:30:00,7.26,7.34,7.23,7.26,48800.0,6.5315,6.6034,6.5045,6.5315,48800.0
2005-02-17 10:00:00,7.26,7.28,7.2,7.21,46800.0,6.5315,6.5494,6.4775,6.4865,46800.0
2005-02-17 10:30:00,7.21,7.24,7.16,7.18,115200.0,6.4865,6.5135,6.4415,6.4595,115200.0
2005-02-17 11:00:00,7.19,7.23,7.18,7.21,75200.0,6.4685,6.5045,6.4595,6.4865,75200.0
2005-02-17 11:30:00,7.22,7.22,7.21,7.21,21600.0,6.4955,6.4955,6.4865,6.4865,21600.0
2005-02-17 12:00:00,7.21,7.26,7.2,7.24,40800.0,6.4865,6.5315,6.4775,6.5135,40800.0
2005-02-17 12:30:00,7.23,7.25,7.23,7.25,15200.0,6.5045,6.5225,6.5045,6.5225,15200.0
2005-02-17 13:00:00,7.25,7.26,7.23,7.24,22000.0,6.5225,6.5315,6.5045,6.5135,22000.0
2005-02-17 13:30:00,7.24,7.25,7.2,7.22,25200.0,6.5135,6.5225,6.4775,6.4955,25200.0
2005-02-17 14:00:00,7.22,7.24,7.18,7.23,52000.0,6.4955,6.5135,6.4595,6.5045,52000.0
2005-02-17 14:30:00,7.22,7.22,7.2,7.21,76400.0,6.4955,6.4955,6.4775,6.4865,76400.0
2005-02-17 15:00:00,7.21,7.22,7.19,7.2,119600.0,6.4865,6.4955,6.4685,6.4775,119600.0
2005-02-17 15:30:00,7.2,7.22,7.19,7.19,114000.0,6.4775,6.4955,6.4685,6.4685,114000.0
2005-02-18 09:30:00,7.18,7.22,7.16,7.18,56000.0,6.4595,6.4955,6.4415,6.4595,56000.0
2005-02-18 10:00:00,7.2,7.23,7.19,7.19,12400.0,6.4775,6.5045,6.4685,6.4685,12400.0
2005-02-18 10:30:00,7.17,7.17,7.14,7.15,34400.0,6.4505,6.4505,6.4235,6.4325,34400.0
2005-02-18 11:00:00,7.16,7.18,7.16,7.17,46400.0,6.4415,6.4595,6.4415,6.4505,46400.0
2005-02-18 11:30:00,7.16,7.17,7.15,7.17,82400.0,6.4415,6.4505,6.4325,6.4505,82400.0
2005-02-18 12:00:00,7.18,7.2,7.15,7.16,50800.0,6.4595,6.4775,6.4325,6.4415,50800.0
2005-02-18 12:30:00,7.16,7.16,7.15,7.16,16800.0,6.4415,6.4415,6.4325,6.4415,16800.0
2005-02-18 13:00:00,7.16,7.17,7.15,7.17,20400.0,6.4415,6.4505,6.4325,6.4505,20400.0
2005-02-18 13:30:00,7.16,7.16,7.13,7.13,33600.0,6.4415,6.4415,6.4145,6.4145,33600.0
2005-02-18 14:00:00,7.13,7.13,7.11,7.13,63200.0,6.4145,6.4145,6.3965,6.4145,63200.0
2005-02-18 14:30:00,7.13,7.14,7.12,7.14,33600.0,6.4145,6.4235,6.4055,6.4235,33600.0
2005-02-18 15:00:00,7.13,7.16,7.13,7.15,56800.0,6.4145,6.4415,6.4145,6.4325,56800.0
2005-02-18 15:30:00,7.15,7.18,7.13,7.16,64800.0,6.4325,6.4595,6.4145,6.4415,64800.0
2005-02-22 09:30:00,7.09,7.11,7.05,7.11,82400.0,6.3785,6.3965,6.3425,6.3965,82400.0
2005-02-22 10:00:00,7.12,7.18,7.05,7.15,76400.0,6.4055,6.4595,6.3425,6.4325,76400.0
2005-02-22 10:30:00,7.15,7.17,7.11,7.12,147200.0,6.4325,6.4505,6.3965,6.4055,147200.0
2005-02-22 11:00:00,7.12,7.14,7.09,7.12,74000.0,6.4055,6.4235,6.3785,6.4055,74000.0
2005-02-22 11:30:00,7.12,7.13,7.11,7.11,15600.0,6.4055,6.4145,6.3965,6.3965,15600.0
2005-02-22 12:00:00,7.11,7.12,7.07,7.09,89200.0,6.3965,6.4055,6.3605,6.3785,89200.0
2005-02-22 12:30:00,7.09,7.09,7.06,7.07,101200.0,6.3785,6.3785,6.3515,6.3605,101200.0
2005-02-22 13:00:00,7.07,7.12,7.07,7.11,55200.0,6.3605,6.4055,6.3605,6.3965,55200.0
2005-02-22 13:30:00,7.11,7.12,7.06,7.07,80000.0,6.3965,6.4055,6.3515,6.3605,80000.0
2005-02-22 14:00:00,7.08,7.09,7.06,7.08,78000.0,6.3695,6.3785,6.3515,6.3695,78000.0
2005-02-22 14:30:00,7.08,7.1,7.07,7.08,36400.0,6.3695,6.3875,6.3605,6.3695,36400.0
2005-02-22 15:00:00,7.08,7.1,7.07,7.09,90800.0,6.3695,6.3875,6.3605,6.3785,90800.0
2005-02-22 15:30:00,7.09,7.09,7.04,7.04,120800.0,6.3785,6.3785,6.3335,6.3335,120800.0
2005-02-23 09:30:00,7.08,7.12,7.06,7.08,81200.0,6.3695,6.4055,6.3515,6.3695,81200.0
2005-02-23 10:00:00,7.06,7.09,7.04,7.06,67200.0,6.3515,6.3785,6.3335,6.3515,67200.0
2005-02-23 10:30:00,7.05,7.05,7.03,7.04,44000.0,6.3425,6.3425,6.3245,6.3335,44000.0
2005-02-23 11:00:00,7.03,7.1,7.03,7.1,69600.0,6.3245,6.3875,6.3245,6.3875,69600.0
2005-02-23 11:30:00,7.1,7.13,7.1,7.1,36400.0,6.3875,6.4145,6.3875,6.3875,36400.0
2005-02-23 12:00:00,7.09,7.1,7.08,7.1,32000.0,6.3785,6.3875,6.3695,6.3875,32000.0
2005-02-23 12:30:00,7.1,7.1,7.06,7.08,56800.0,6.3875,6.3875,6.3515,6.3695,56800.0
2005-02-23 13:00:00,7.09,7.1,7.06,7.07,55600.0,6.3785,6.3875,6.3515,6.3605,55600.0
2005-02-23 13:30:00,7.08,7.15,7.06,7.13,107200.0,6.3695,6.4325,6.3515,6.4145,107200.0
2005-02-23 14:00:00,7.13,7.14,7.1,7.11,103200.0,6.4145,6.4235,6.3875,6.3965,103200.0
2005-02-23 14:30:00,7.11,7.15,7.09,7.13,161200.0,6.3965,6.4325,6.3785,6.4145,161200.0
2005-02-23 15:00:00,7.15,7.16,7.11,7.14,109200.0,6.4325,6.4415,6.3965,6.4235,109200.0
2005-02-23 15:30:00,7.14,7.15,7.11,7.12,206800.0,6.4235,6.4325,6.3965,6.4055,206800.0
2005-02-24 09:30:00,7.12,7.18,7.05,7.17,114400.0,6.4055,6.4595,6.3425,6.4505,114400.0
2005-02-24 10:00:00,7.15,7.24,7.14,7.24,96400.0,6.4325,6.5135,6.4235,6.5135,96400.0
2005-02-24 10:30:00,7.24,7.3,7.23,7.23,189600.0,6.5135,6.5674,6.5045,6.5045,189600.0
2005-02-24 11:00:00,7.24,7.28,7.23,7.24,59200.0,6.5135,6.5494,6.5045,6.5135,59200.0
2005-02-24 11:30:00,7.25,7.25,7.24,7.25,52400.0,6.5225,6.5225,6.5135,6.5225,52400.0
2005-02-24 12:00:00,7.24,7.25,7.23,7.25,49200.0,6.5135,6.5225,6.5045,6.5225,49200.0
2005-02-24 12:30:00,7.25,7.26,7.24,7.26,24400.0,6.5225,6.5315,6.5135,6.5315,24400.0
2005-02-24 13:00:00,7.26,7.27,7.26,7.27,38400.0,6.5315,6.5404,6.5315,6.5404,38400.0
2005-02-24 13:30:00,7.27,7.3,7.26,7.28,40800.0,6.5404,6.5674,6.5315,6.5494,40800.0
2005-02-24 14:00:00,7.27,7.3,7.25,7.29,38000.0,6.5404,6.5674,6.5225,6.5584,38000.0
2005-02-24 14:30:00,7.28,7.29,7.22,7.24,39200.0,6.5494,6.5584,6.4955,6.5135,39200.0
2005-02-24 15:00:00,7.23,7.27,7.23,7.23,40400.0,6.5045,6.5404,6.5045,6.5045,40400.0
2005-02-24 15:30:00,7.23,7.25,7.22,7.24,92400.0,6.5045,6.5225,6.4955,6.5135,92400.0
2005-02-25 09:30:00,7.26,7.28,7.17,7.17,48000.0,6.5315,6.5494,6.4505,6.4505,48000.0
2005-02-25 10:00:00,7.16,7.18,7.13,7.13,40800.0,6.4415,6.4595,6.4145,6.4145,40800.0
2005-02-25 10:30:00,7.14,7.21,7.14,7.2,54800.0,6.4235,6.4865,6.4235,6.4775,54800.0
2005-02-25 11:00:00,7.2,7.21,7.18,7.21,72000.0,6.4775,6.4865,6.4595,6.4865,72000.0
2005-02-25 11:30:00,7.22,7.28,7.22,7.27,76000.0,6.4955,6.5494,6.4955,6.5404,76000.0
2005-02-25 12:00:00,7.26,7.29,7.25,7.26,21200.0,6.5315,6.5584,6.5225,6.5315,21200.0
2005-02-25 12:30:00,7.26,7.28,7.26,7.28,16000.0,6.5315,6.5494,6.5315,6.5494,16000.0
2005-02-25 13:00:00,7.27,7.29,7.21,7.24,78400.0,6.5404,6.5584,6.4865,6.5135,78400.0
2005-02-25 13:30:00,7.24,7.28,7.24,7.27,37200.0,6.5135,6.5494,6.5135,6.5404,37200.0
2005-02-25 14:00:00,7.27,7.35,7.26,7.35,105200.0,6.5404,6.6124,6.5315,6.6124,105200.0
2005-02-25 14:30:00,7.35,7.37,7.32,7.36,84000.0,6.6124,6.6304,6.5854,6.6214,84000.0
2005-02-25 15:00:00,7.36,7.39,7.34,7.37,92400.0,6.6214,6.6484,6.6034,6.6304,92400.0
2005-02-25 15:30:00,7.38,7.41,7.36,7.39,194800.0,6.6394,6.6664,6.6214,6.6484,194800.0
2005-02-28 09:30:00,7.38,7.38,7.32,7.34,67600.0,6.6394,6.6394,6.5854,6.6034,67600.0
2005-02-28 10:00:00,7.34,7.34,7.24,7.27,72400.0,6.6034,6.6034,6.5135,6.5404,72400.0
2005-02-28 10:30:00,7.27,7.32,7.26,7.31,73600.0,6.5404,6.5854,6.5315,6.5764,73600.0
2005-02-28 11:00:00,7.3,7.31,7.28,7.28,72000.0,6.5674,6.5764,6.5494,6.5494,72000.0
2005-02-28 11:30:00,7.28,7.29,7.24,7.25,66400.0,6.5494,6.5584,6.5135,6.5225,66400.0
2005-02-28 12:00:00,7.23,7.25,7.22,7.23,48400.0,6.5045,6.5225,6.4955,6.5045,48400.0
2005-02-28 12:30:00,7.23,7.24,7.17,7.18,33600.0,6.5045,6.5135,6.4505,6.4595,33600.0
2005-02-28 13:00:00,7.18,7.19,7.16,7.16,48800.0,6.4595,6.4685,6.4415,6.4415,48800.0
2005-02-28 13:30:00,7.15,7.16,7.08,7.09,106000.0,6.4325,6.4415,6.3695,6.3785,106000.0
2005-02-28 14:00:00,7.09,7.11,7.06,7.07,68400.0,6.3785,6.3965,6.3515,6.3605,68400.0
2005-02-28 14:30:00,7.07,7.11,7.07,7.09,75600.0,6.3605,6.3965,6.3605,6.3785,75600.0
2005-02-28 15:00:00,7.09,7.11,7.08,7.09,126000.0,6.3785,6.3965,6.3695,6.3785,126000.0
2005-02-28 15:30:00,7.09,7.11,7.08,7.08,237600.0,6.3785,6.3965,6.3695,6.3695,237600.0
2005-03-01 09:30:00,7.15,7.25,7.15,7.23,86800.0,6.4325,6.5225,6.4325,6.5045,86800.0
2005-03-01 10:00:00,7.26,7.31,7.24,7.28,93600.0,6.5315,6.5764,6.5135,6.5494,93600.0
2005-03-01 10:30:00,7.28,7.41,7.28,7.41,166400.0,6.5494,6.6664,6.5494,6.6664,166400.0
2005-03-01 11:00:00,7.41,7.41,7.35,7.37,68400.0,6.6664,6.6664,6.6124,6.6304,68400.0
2005-03-01 11:30:00,7.37,7.44,7.37,7.41,64400.0,6.6304,6.6934,6.6304,6.6664,64400.0
2005-03-01 12:00:00,7.41,7.42,7.39,7.4,44400.0,6.6664,6.6754,6.6484,6.6574,44400.0
2005-03-01 12:30:00,7.4,7.4,7.34,7.39,47200.0,6.6574,6.6574,6.6034,6.6484,47200.0
2005-03-01 13:00:00,7.39,7.4,7.36,7.37,46400.0,6.6484,6.6574,6.6214,6.6304,46400.0
2005-03-01 13:30:00,7.37,7.43,7.37,7.41,56400.0,6.6304,6.6844,6.6304,6.6664,56400.0
2005-03-01 14:00:00,7.41,7.47,7.38,7.45,336000.0,6.6664,6.7204,6.6394,6.7024,336000.0
2005-03-01 14:30:00,7.45,7.46,7.43,7.46,130400.0,6.7024,6.7114,6.6844,6.7114,130400.0
2005-03-01 15:00:00,7.48,7.52,7.47,7.5,317600.0,6.7294,6.7654,6.7204,6.7474,317600.0
2005-03-01 15:30:00,7.51,7.54,7.5,7.51,264000.0,6.7564,6.7834,6.7474,6.7564,264000.0
2005-03-02 09:30:00,7.49,7.5,7.4,7.46,92800.0,6.7384,6.7474,6.6574,6.7114,92800.0
2005-03-02 10:00:00,7.46,7.46,7.43,7.45,79600.0,6.7114,6.7114,6.6844,6.7024,79600.0
2005-03-02 10:30:00,7.45,7.46,7.35,7.43,112400.0,6.7024,6.7114,6.6124,6.6844,112400.0
2005-03-02 11:00:00,7.45,7.49,7.43,7.44,124800.0,6.7024,6.7384,6.6844,6.6934,124800.0
2005-03-02 11:30:00,7.45,7.46,7.42,7.45,39200.0,6.7024,6.7114,6.6754,6.7024,39200.0
2005-03-02 12:00:00,7.45,7.47,7.45,7.45,50800.0,6.7024,6.7204,6.7024,6.7024,50800.0
2005-03-02 12:30:00,7.46,7.47,7.44,7.46,25200.0,6.7114,6.7204,6.6934,6.7114,25200.0
2005-03-02 13:00:00,7.46,7.46,7.42,7.43,30400.0,6.7114,6.7114,6.6754,6.6844,30400.0
2005-03-02 13:30:00,7.43,7.46,7.33,7.34,46400.0,6.6844,6.7114,6.5944,6.6034,46400.0
2005-03-02 14:00:00,7.34,7.38,7.32,7.37,50000.0,6.6034,6.6394,6.5854,6.6304,50000.0
2005-03-02 14:30:00,7.37,7.37,7.26,7.29,59200.0,6.6304,6.6304,6.5315,6.5584,59200.0
2005-03-02 15:00:00,7.29,7.31,7.26,7.29,88400.0,6.5584,6.5764,6.5315,6.5584,88400.0
2005-03-02 15:30:00,7.29,7.3,7.27,7.27,135200.0,6.5584,6.5674,6.5404,6.5404,135200.0
2005-03-03 09:30:00,7.29,7.34,7.21,7.23,81600.0,6.5584,6.6034,6.4865,6.5045,81600.0
2005-03-03 10:00:00,7.25,7.33,7.23,7.3,79200.0,6.5225,6.5944,6.5045,6.5674,79200.0
2005-03-03 10:30:00,7.3,7.33,7.29,7.32,40000.0,6.5674,6.5944,6.5584,6.5854,40000.0
2005-03-03 11:00:00,7.31,7.32,7.31,7.32,36400.0,6.5764,6.5854,6.5764,6.5854,36400.0
2005-03-03 11:30:00,7.32,7.38,7.3,7.3,91200.0,6.5854,6.6394,6.5674,6.5674,91200.0
2005-03-03 12:00:00,7.3,7.31,7.29,7.29,61600.0,6.5674,6.5764,6.5584,6.5584,61600.0
2005-03-03 12:30:00,7.29,7.33,7.28,7.33,46000.0,6.5584,6.5944,6.5494,6.5944,46000.0
2005-03-03 13:00:00,7.33,7.45,7.33,7.41,88800.0,6.5944,6.7024,6.5944,6.6664,88800.0
2005-03-03 13:30:00,7.42,7.42,7.4,7.41,38400.0,6.6754,6.6754,6.6574,6.6664,38400.0
2005-03-03 14:00:00,7.41,7.49,7.41,7.49,77200.0,6.6664,6.7384,6.6664,6.7384,77200.0
2005-03-03 14:30:00,7.49,7.5,7.47,7.48,71600.0,6.7384,6.7474,6.7204,6.7294,71600.0
2005-03-03 15:00:00,7.48,7.48,7.43,7.46,162000.0,6.7294,6.7294,6.6844,6.7114,162000.0
2005-03-03 15:30:00,7.47,7.47,7.46,7.47,209600.0,6.7204,6.7204,6.7114,6.7204,209600.0
2005-03-04 09:30:00,7.53,7.56,7.52,7.56,72000.0,6.7744,6.8013,6.7654,6.8013,72000.0
2005-03-04 10:00:00,7.55,7.61,7.53,7.6,66400.0,6.7924,6.8463,6.7744,6.8373,66400.0
2005-03-04 10:30:00,7.6,7.6,7.54,7.54,57200.0,6.8373,6.8373,6.7834,6.7834,57200.0
2005-03-04 11:00:00,7.55,7.56,7.55,7.56,58000.0,6.7924,6.8013,6.7924,6.8013,58000.0
2005-03-04 11:30:00,7.56,7.58,7.54,7.55,45200.0,6.8013,6.8193,6.7834,6.7924,45200.0
2005-03-04 12:00:00,7.55,7.6,7.55,7.59,42000.0,6.7924,6.8373,6.7924,6.8283,42000.0
2005-03-04 12:30:00,7.6,7.65,7.59,7.65,39200.0,6.8373,6.8823,6.8283,6.8823,39200.0
2005-03-04 13:00:00,7.65,7.66,7.65,7.66,32800.0,6.8823,6.8913,6.8823,6.8913,32800.0
2005-03-04 13:30:00,7.66,7.69,7.66,7.68,37200.0,6.8913,6.9183,6.8913,6.9093,37200.0
2005-03-04 14:00:00,7.68,7.71,7.66,7.66,55200.0,6.9093,6.9363,6.8913,6.8913,55200.0
2005-03-04 14:30:00,7.66,7.67,7.62,7.62,65600.0,6.8913,6.9003,6.8553,6.8553,65600.0
2005-03-04 15:00:00,7.63,7.64,7.61,7.62,74800.0,6.8643,6.8733,6.8463,6.8553,74800.0
2005-03-04 15:30:00,7.62,7.62,7.59,7.61,130800.0,6.8553,6.8553,6.8283,6.8463,130800.0
2005-03-07 09:30:00,7.6,7.64,7.55,7.64,59600.0,6.8373,6.8733,6.7924,6.8733,59600.0
2005-03-07 10:00:00,7.65,7.71,7.64,7.71,63200.0,6.8823,6.9363,6.8733,6.9363,63200.0
2005-03-07 10:30:00,7.72,7.75,7.68,7.68,84400.0,6.9453,6.9723,6.9093,6.9093,84400.0
2005-03-07 11:00:00,7.69,7.7,7.68,7.7,105200.0,6.9183,6.9273,6.9093,6.9273,105200.0
2005-03-07 11:30:00,7.7,7.71,7.68,7.71,66800.0,6.9273,6.9363,6.9093,6.9363,66800.0
2005-03-07 12:00:00,7.71,7.74,7.71,7.74,62400.0,6.9363,6.9633,6.9363,6.9633,62400.0
2005-03-07 12:30:00,7.74,7.82,7.74,7.82,164800.0,6.9633,7.0353,6.9633,7.0353,164800.0
2005-03-07 13:00:00,7.82,7.84,7.75,7.75,52000.0,7.0353,7.0532,6.9723,6.9723,52000.0
2005-03-07 13:30:00,7.75,7.8,7.75,7.79,57600.0,6.9723,7.0173,6.9723,7.0083,57600.0
2005-03-07 14:00:00,7.79,7.83,7.75,7.75,44400.0,7.0083,7.0443,6.9723,6.9723,44400.0
2005-03-07 14:30:00,7.75,7.78,7.71,7.72,32000.0,6.9723,6.9993,6.9363,6.9453,32000.0
2005-03-07 15:00:00,7.72,7.72,7.66,7.66,112400.0,6.9453,6.9453,6.8913,6.8913,112400.0
2005-03-07 15:30:00,7.66,7.67,7.61,7.67,284000.0,6.8913,6.9003,6.8463,6.9003,284000.0
2005-03-08 09:30:00,7.68,7.75,7.67,7.74,68800.0,6.9093,6.9723,6.9003,6.9633,68800.0
2005-03-08 10:00:00,7.73,7.73,7.58,7.59,554800.0,6.9543,6.9543,6.8193,6.8283,554800.0
2005-03-08 10:30:00,7.59,7.59,7.55,7.56,710400.0,6.8283,6.8283,6.7924,6.8013,710400.0
2005-03-08 11:00:00,7.56,7.56,7.48,7.51,91600.0,6.8013,6.8013,6.7294,6.7564,91600.0
2005-03-08 11:30:00,7.51,7.52,7.5,7.5,50800.0,6.7564,6.7654,6.7474,6.7474,50800.0
2005-03-08 12:00:00,7.5,7.55,7.5,7.55,81600.0,6.7474,6.7924,6.7474,6.7924,81600.0
2005-03-08 12:30:00,7.55,7.57,7.53,7.54,46000.0,6.7924,6.8103,6.7744,6.7834,46000.0
2005-03-08 13:00:00,7.54,7.56,7.53,7.54,60800.0,6.7834,6.8013,6.7744,6.7834,60800.0
2005-03-08 13:30:00,7.54,7.57,7.54,7.54,61600.0,6.7834,6.8103,6.7834,6.7834,61600.0
2005-03-08 14:00:00,7.54,7.57,7.54,7.56,657200.0,6.7834,6.8103,6.7834,6.8013,657200.0
2005-03-08 14:30:00,7.56,7.56,7.52,7.52,73600.0,6.8013,6.8013,6.7654,6.7654,73600.0
2005-03-08 15:00:00,7.52,7.52,7.48,7.49,176400.0,6.7654,6.7654,6.7294,6.7384,176400.0
2005-03-08 15:30:00,7.49,7.49,7.41,7.42,342000.0,6.7384,6.7384,6.6664,6.6754,342000.0
2005-03-09 09:30:00,7.42,7.43,7.34,7.34,89200.0,6.6754,6.6844,6.6034,6.6034,89200.0
2005-03-09 10:00:00,7.34,7.43,7.33,7.43,158800.0,6.6034,6.6844,6.5944,6.6844,158800.0
2005-03-09 10:30:00,7.43,7.53,7.42,7.51,170000.0,6.6844,6.7744,6.6754,6.7564,170000.0
2005-03-09 11:00:00,7.52,7.52,7.48,7.5,68000.0,6.7654,6.7654,6.7294,6.7474,68000.0
2005-03-09 11:30:00,7.5,7.5,7.45,7.48,52000.0,6.7474,6.7474,6.7024,6.7294,52000.0
2005-03-09 12:00:00,7.47,7.48,7.44,7.44,18800.0,6.7204,6.7294,6.6934,6.6934,18800.0
2005-03-09 12:30:00,7.45,7.45,7.42,7.43,44400.0,6.7024,6.7024,6.6754,6.6844,44400.0
2005-03-09 13:00:00,7.42,7.43,7.41,7.41,42800.0,6.6754,6.6844,6.6664,6.6664,42800.0
2005-03-09 13:30:00,7.42,7.43,7.41,7.43,75200.0,6.6754,6.6844,6.6664,6.6844,75200.0
2005-03-09 14:00:00,7.43,7.46,7.42,7.43,43600.0,6.6844,6.7114,6.6754,6.6844,43600.0
2005-03-09 14:30:00,7.45,7.45,7.42,7.45,138000.0,6.7024,6.7024,6.6754,6.7024,138000.0
2005-03-09 15:00:00,7.45,7.45,7.43,7.44,136800.0,6.7024,6.7024,6.6844,6.6934,136800.0
2005-03-09 15:30:00,7.44,7.44,7.33,7.39,212800.0,6.6934,6.6934,6.5944,6.6484,212800.0
2005-03-10 09:30:00,7.38,7.38,7.25,7.29,147600.0,6.6394,6.6394,6.5225,6.5584,147600.0
2005-03-10 10:00:00,7.29,7.3,7.25,7.28,34000.0,6.5584,6.5674,6.5225,6.5494,34000.0
2005-03-10 10:30:00,7.27,7.3,7.25,7.3,192800.0,6.5404,6.5674,6.5225,6.5674,192800.0
2005-03-10 11:00:00,7.29,7.29,7.25,7.26,111600.0,6.5584,6.5584,6.5225,6.5315,111600.0
2005-03-10 11:30:00,7.25,7.26,7.24,7.25,81600.0,6.5225,6.5315,6.5135,6.5225,81600.0
2005-03-10 12:00:00,7.25,7.27,7.25,7.25,43600.0,6.5225,6.5404,6.5225,6.5225,43600.0
2005-03-10 12:30:00,7.25,7.28,7.25,7.28,24400.0,6.5225,6.5494,6.5225,6.5494,24400.0
2005-03-10 13:00:00,7.28,7.28,7.26,7.28,28800.0,6.5494,6.5494,6.5315,6.5494,28800.0
2005-03-10 13:30:00,7.28,7.38,7.28,7.37,53600.0,6.5494,6.6394,6.5494,6.6304,53600.0
2005-03-10 14:00:00,7.36,7.36,7.27,7.27,56400.0,6.6214,6.6214,6.5404,6.5404,56400.0
2005-03-10 14:30:00,7.27,7.32,7.26,7.31,80800.0,6.5404,6.5854,6.5315,6.5764,80800.0
2005-03-10 15:00:00,7.31,7.31,7.28,7.29,159200.0,6.5764,6.5764,6.5494,6.5584,159200.0
2005-03-10 15:30:00,7.28,7.29,7.25,7.25,144800.0,6.5494,6.5584,6.5225,6.5225,144800.0
2005-03-11 09:30:00,7.28,7.34,7.2,7.31,60800.0,6.5494,6.6034,6.4775,6.5764,60800.0
2005-03-11 10:00:00,7.3,7.3,7.21,7.25,56000.0,6.5674,6.5674,6.4865,6.5225,56000.0
2005-03-11 10:30:00,7.25,7.26,7.24,7.26,141600.0,6.5225,6.5315,6.5135,6.5315,141600.0
2005-03-11 11:00:00,7.26,7.29,7.25,7.28,37200.0,6.5315,6.5584,6.5225,6.5494,37200.0
2005-03-11 11:30:00,7.27,7.3,7.27,7.29,17600.0,6.5404,6.5674,6.5404,6.5584,17600.0
2005-03-11 12:00:00,7.29,7.31,7.26,7.31,22800.0,6.5584,6.5764,6.5315,6.5764,22800.0
2005-03-11 12:30:00,7.31,7.33,7.31,7.32,21200.0,6.5764,6.5944,6.5764,6.5854,21200.0
2005-03-11 13:00:00,7.32,7.35,7.32,7.35,58800.0,6.5854,6.6124,6.5854,6.6124,58800.0
2005-03-11 13:30:00,7.35,7.37,7.34,7.34,79600.0,6.6124,6.6304,6.6034,6.6034,79600.0
2005-03-11 14:00:00,7.35,7.36,7.35,7.36,53600.0,6.6124,6.6214,6.6124,6.6214,53600.0
2005-03-11 14:30:00,7.35,7.37,7.34,7.36,96000.0,6.6124,6.6304,6.6034,6.6214,96000.0
2005-03-11 15:00:00,7.36,7.38,7.35,7.35,156000.0,6.6214,6.6394,6.6124,6.6124,156000.0
2005-03-11 15:30:00,7.35,7.38,7.33,7.36,145600.0,6.6124,6.6394,6.5944,6.6214,145600.0
2005-03-14 09:30:00,7.43,7.49,7.4,7.45,94000.0,6.6844,6.7384,6.6574,6.7024,94000.0
2005-03-14 10:00:00,7.46,7.49,7.45,7.47,106800.0,6.7114,6.7384,6.7024,6.7204,106800.0
2005-03-14 10:30:00,7.49,7.56,7.49,7.55,135200.0,6.7384,6.8013,6.7384,6.7924,135200.0
2005-03-14 11:00:00,7.55,7.56,7.51,7.51,56000.0,6.7924,6.8013,6.7564,6.7564,56000.0
2005-03-14 11:30:00,7.51,7.51,7.48,7.5,33200.0,6.7564,6.7564,6.7294,6.7474,33200.0
2005-03-14 12:00:00,7.5,7.5,7.47,7.48,37200.0,6.7474,6.7474,6.7204,6.7294,37200.0
2005-03-14 12:30:00,7.47,7.47,7.45,7.46,21200.0,6.7204,6.7204,6.7024,6.7114,21200.0
2005-03-14 13:00:00,7.46,7.47,7.43,7.44,65200.0,6.7114,6.7204,6.6844,6.6934,65200.0
2005-03-14 13:30:00,7.45,7.46,7.44,7.45,52400.0,6.7024,6.7114,6.6934,6.7024,52400.0
2005-03-14 14:00:00,7.46,7.47,7.46,7.46,42000.0,6.7114,6.7204,6.7114,6.7114,42000.0
2005-03-14 14:30:00,7.46,7.48,7.45,7.45,38000.0,6.7114,6.7294,6.7024,6.7024,38000.0
2005-03-14 15:00:00,7.45,7.46,7.44,7.46,54400.0,6.7024,6.7114,6.6934,6.7114,54400.0
2005-03-14 15:30:00,7.46,7.48,7.42,7.44,94400.0,6.7114,6.7294,6.6754,6.6934,94400.0
2005-03-15 09:30:00,7.49,7.53,7.44,7.53,97200.0,6.7384,6.7744,6.6934,6.7744,97200.0
2005-03-15 10:00:00,7.53,7.54,7.5,7.51,64000.0,6.7744,6.7834,6.7474,6.7564,64000.0
2005-03-15 10:30:00,7.51,7.56,7.49,7.54,42000.0,6.7564,6.8013,6.7384,6.7834,42000.0
2005-03-15 11:00:00,7.54,7.55,7.52,7.52,20800.0,6.7834,6.7924,6.7654,6.7654,20800.0
2005-03-15 11:30:00,7.52,7.52,7.48,7.5,56800.0,6.7654,6.7654,6.7294,6.7474,56800.0
2005-03-15 12:00:00,7.5,7.54,7.49,7.51,48000.0,6.7474,6.7834,6.7384,6.7564,48000.0
2005-03-15 12:30:00,7.51,7.51,7.46,7.49,31600.0,6.7564,6.7564,6.7114,6.7384,31600.0
2005-03-15 13:00:00,7.49,7.51,7.48,7.49,53600.0,6.7384,6.7564,6.7294,6.7384,53600.0
2005-03-15 13:30:00,7.49,7.49,7.43,7.44,55600.0,6.7384,6.7384,6.6844,6.6934,55600.0
2005-03-15 14:00:00,7.44,7.47,7.42,7.43,54400.0,6.6934,6.7204,6.6754,6.6844,54400.0
2005-03-15 14:30:00,7.42,7.43,7.41,7.41,225200.0,6.6754,6.6844,6.6664,6.6664,225200.0
2005-03-15 15:00:00,7.41,7.43,7.41,7.42,137600.0,6.6664,6.6844,6.6664,6.6754,137600.0
2005-03-15 15:30:00,7.42,7.42,7.37,7.37,192400.0,6.6754,6.6754,6.6304,6.6304,192400.0
2005-03-16 09:30:00,7.37,7.4,7.28,7.3,106400.0,6.6304,6.6574,6.5494,6.5674,106400.0
2005-03-16 10:00:00,7.3,7.3,7.24,7.26,105600.0,6.5674,6.5674,6.5135,6.5315,105600.0
2005-03-16 10:30:00,7.25,7.26,7.23,7.23,176800.0,6.5225,6.5315,6.5045,6.5045,176800.0
2005-03-16 11:00:00,7.23,7.24,7.19,7.23,106000.0,6.5045,6.5135,6.4685,6.5045,106000.0
2005-03-16 11:30:00,7.23,7.26,7.23,7.23,118000.0,6.5045,6.5315,6.5045,6.5045,118000.0
2005-03-16 12:00:00,7.23,7.23,7.22,7.23,62800.0,6.5045,6.5045,6.4955,6.5045,62800.0
2005-03-16 12:30:00,7.23,7.23,7.22,7.23,50400.0,6.5045,6.5045,6.4955,6.5045,50400.0
2005-03-16 13:00:00,7.23,7.23,7.22,7.23,79600.0,6.5045,6.5045,6.4955,6.5045,79600.0
2005-03-16 13:30:00,7.23,7.23,7.21,7.23,68000.0,6.5045,6.5045,6.4865,6.5045,68000.0
2005-03-16 14:00:00,7.22,7.23,7.21,7.21,86000.0,6.4955,6.5045,6.4865,6.4865,86000.0
2005-03-16 14:30:00,7.21,7.21,7.15,7.15,68000.0,6.4865,6.4865,6.4325,6.4325,68000.0
2005-03-16 15:00:00,7.15,7.16,7.12,7.12,142000.0,6.4325,6.4415,6.4055,6.4055,142000.0
2005-03-16 15:30:00,7.12,7.2,7.12,7.18,119200.0,6.4055,6.4775,6.4055,6.4595,119200.0
2005-03-17 09:30:00,7.23,7.23,7.12,7.18,163200.0,6.5045,6.5045,6.4055,6.4595,163200.0
2005-03-17 10:00:00,7.17,7.22,7.17,7.22,78400.0,6.4505,6.4955,6.4505,6.4955,78400.0
2005-03-17 10:30:00,7.22,7.26,7.19,7.26,78400.0,6.4955,6.5315,6.4685,6.5315,78400.0
2005-03-17 11:00:00,7.25,7.31,7.22,7.28,46000.0,6.5225,6.5764,6.4955,6.5494,46000.0
2005-03-17 11:30:00,7.27,7.27,7.14,7.18,98000.0,6.5404,6.5404,6.4235,6.4595,98000.0
2005-03-17 12:00:00,7.17,7.18,7.14,7.16,130400.0,6.4505,6.4595,6.4235,6.4415,130400.0
2005-03-17 12:30:00,7.16,7.17,7.14,7.16,29200.0,6.4415,6.4505,6.4235,6.4415,29200.0
2005-03-17 13:00:00,7.16,7.18,7.16,7.18,40400.0,6.4415,6.4595,6.4415,6.4595,40400.0
2005-03-17 13:30:00,7.18,7.18,7.15,7.16,59600.0,6.4595,6.4595,6.4325,6.4415,59600.0
2005-03-17 14:00:00,7.15,7.21,7.15,7.2,85600.0,6.4325,6.4865,6.4325,6.4775,85600.0
2005-03-17 14:30:00,7.2,7.24,7.19,7.23,69600.0,6.4775,6.5135,6.4685,6.5045,69600.0
2005-03-17 15:00:00,7.23,7.27,7.22,7.26,121200.0,6.5045,6.5404,6.4955,6.5315,121200.0
2005-03-17 15:30:00,7.26,7.32,7.26,7.3,147600.0,6.5315,6.5854,6.5315,6.5674,147600.0
2005-03-18 09:30:00,7.34,7.34,7.17,7.19,378400.0,6.6034,6.6034,6.4505,6.4685,378400.0
2005-03-18 10:00:00,7.19,7.26,7.18,7.25,64800.0,6.4685,6.5315,6.4595,6.5225,64800.0
2005-03-18 10:30:00,7.26,7.26,7.17,7.2,91600.0,6.5315,6.5315,6.4505,6.4775,91600.0
2005-03-18 11:00:00,7.19,7.21,7.18,7.19,40000.0,6.4685,6.4865,6.4595,6.4685,40000.0
2005-03-18 11:30:00,7.19,7.21,7.14,7.2,60800.0,6.4685,6.4865,6.4235,6.4775,60800.0
2005-03-18 12:00:00,7.2,7.2,7.17,7.19,36000.0,6.4775,6.4775,6.4505,6.4685,36000.0
2005-03-18 12:30:00,7.19,7.22,7.18,7.19,24000.0,6.4685,6.4955,6.4595,6.4685,24000.0
2005-03-18 13:00:00,7.18,7.19,7.14,7.16,32800.0,6.4595,6.4685,6.4235,6.4415,32800.0
2005-03-18 13:30:00,7.16,7.17,7.12,7.17,65200.0,6.4415,6.4505,6.4055,6.4505,65200.0
2005-03-18 14:00:00,7.17,7.17,7.14,7.16,56800.0,6.4505,6.4505,6.4235,6.4415,56800.0
2005-03-18 14:30:00,7.15,7.16,7.12,7.12,53200.0,6.4325,6.4415,6.4055,6.4055,53200.0
2005-03-18 15:00:00,7.12,7.17,7.11,7.17,60400.0,6.4055,6.4505,6.3965,6.4505,60400.0
2005-03-18 15:30:00,7.15,7.18,7.12,7.14,83600.0,6.4325,6.4595,6.4055,6.4235,83600.0
2005-03-21 09:30:00,7.16,7.16,7.1,7.11,131200.0,6.4415,6.4415,6.3875,6.3965,131200.0
2005-03-21 10:00:00,7.11,7.13,7.09,7.11,63600.0,6.3965,6.4145,6.3785,6.3965,63600.0
2005-03-21 10:30:00,7.11,7.13,7.07,7.13,47200.0,6.3965,6.4145,6.3605,6.4145,47200.0
2005-03-21 11:00:00,7.13,7.18,7.13,7.18,58800.0,6.4145,6.4595,6.4145,6.4595,58800.0
2005-03-21 11:30:00,7.18,7.19,7.16,7.19,25200.0,6.4595,6.4685,6.4415,6.4685,25200.0
2005-03-21 12:00:00,7.2,7.26,7.19,7.22,74400.0,6.4775,6.5315,6.4685,6.4955,74400.0
2005-03-21 12:30:00,7.22,7.23,7.21,7.22,36400.0,6.4955,6.5045,6.4865,6.4955,36400.0
2005-03-21 13:00:00,7.22,7.23,7.18,7.18,64000.0,6.4955,6.5045,6.4595,6.4595,64000.0
2005-03-21 13:30:00,7.18,7.21,7.18,7.21,51600.0,6.4595,6.4865,6.4595,6.4865,51600.0
2005-03-21 14:00:00,7.2,7.2,7.14,7.15,54400.0,6.4775,6.4775,6.4235,6.4325,54400.0
2005-03-21 14:30:00,7.14,7.19,7.14,7.16,60400.0,6.4235,6.4685,6.4235,6.4415,60400.0
2005-03-21 15:00:00,7.16,7.25,7.16,7.25,108800.0,6.4415,6.5225,6.4415,6.5225,108800.0
2005-03-21 15:30:00,7.25,7.25,7.19,7.22,122800.0,6.5225,6.5225,6.4685,6.4955,122800.0
2005-03-22 09:30:00,7.19,7.27,7.19,7.27,50800.0,6.4685,6.5404,6.4685,6.5404,50800.0
2005-03-22 10:00:00,7.26,7.27,7.21,7.21,51200.0,6.5315,6.5404,6.4865,6.4865,51200.0
2005-03-22 10:30:00,7.22,7.26,7.22,7.26,122000.0,6.4955,6.5315,6.4955,6.5315,122000.0
2005-03-22 11:00:00,7.25,7.28,7.24,7.26,92000.0,6.5225,6.5494,6.5135,6.5315,92000.0
2005-03-22 11:30:00,7.26,7.29,7.25,7.29,47600.0,6.5315,6.5584,6.5225,6.5584,47600.0
2005-03-22 12:00:00,7.28,7.31,7.28,7.3,80800.0,6.5494,6.5764,6.5494,6.5674,80800.0
2005-03-22 12:30:00,7.3,7.3,7.29,7.3,24400.0,6.5674,6.5674,6.5584,6.5674,24400.0
2005-03-22 13:00:00,7.3,7.31,7.3,7.31,52000.0,6.5674,6.5764,6.5674,6.5764,52000.0
2005-03-22 13:30:00,7.3,7.33,7.3,7.33,85600.0,6.5674,6.5944,6.5674,6.5944,85600.0
2005-03-22 14:00:00,7.33,7.42,7.33,7.4,178000.0,6.5944,6.6754,6.5944,6.6574,178000.0
2005-03-22 14:30:00,7.4,7.43,7.34,7.39,188800.0,6.6574,6.6844,6.6034,6.6484,188800.0
2005-03-22 15:00:00,7.38,7.38,7.31,7.32,259200.0,6.6394,6.6394,6.5764,6.5854,259200.0
2005-03-22 15:30:00,7.31,7.31,7.22,7.22,206800.0,6.5764,6.5764,6.4955,6.4955,206800.0
2005-03-23 09:30:00,7.24,7.25,7.17,7.17,69600.0,6.5135,6.5225,6.4505,6.4505,69600.0
2005-03-23 10:00:00,7.15,7.3,7.15,7.26,112000.0,6.4325,6.5674,6.4325,6.5315,112000.0
2005-03-23 10:30:00,7.26,7.29,7.25,7.27,273200.0,6.5315,6.5584,6.5225,6.5404,273200.0
2005-03-23 11:00:00,7.27,7.28,7.23,7.28,75600.0,6.5404,6.5494,6.5045,6.5494,75600.0
2005-03-23 11:30:00,7.26,7.3,7.25,7.28,69600.0,6.5315,6.5674,6.5225,6.5494,69600.0
2005-03-23 12:00:00,7.28,7.38,7.28,7.38,96800.0,6.5494,6.6394,6.5494,6.6394,96800.0
2005-03-23 12:30:00,7.37,7.4,7.36,7.39,36000.0,6.6304,6.6574,6.6214,6.6484,36000.0
2005-03-23 13:00:00,7.39,7.41,7.37,7.38,58400.0,6.6484,6.6664,6.6304,6.6394,58400.0
2005-03-23 13:30:00,7.38,7.47,7.38,7.46,100400.0,6.6394,6.7204,6.6394,6.7114,100400.0
2005-03-23 14:00:00,7.47,7.53,7.45,7.45,94400.0,6.7204,6.7744,6.7024,6.7024,94400.0
2005-03-23 14:30:00,7.45,7.45,7.42,7.43,81200.0,6.7024,6.7024,6.6754,6.6844,81200.0
2005-03-23 15:00:00,7.43,7.44,7.41,7.43,120400.0,6.6844,6.6934,6.6664,6.6844,120400.0
2005-03-23 15:30:00,7.42,7.43,7.4,7.4,158000.0,6.6754,6.6844,6.6574,6.6574,158000.0
2005-03-24 09:30:00,7.37,7.41,7.35,7.4,83600.0,6.6304,6.6664,6.6124,6.6574,83600.0
2005-03-24 10:00:00,7.4,7.41,7.36,7.37,77200.0,6.6574,6.6664,6.6214,6.6304,77200.0
2005-03-24 10:30:00,7.37,7.39,7.37,7.39,55200.0,6.6304,6.6484,6.6304,6.6484,55200.0
2005-03-24 11:00:00,7.39,7.39,7.37,7.38,44000.0,6.6484,6.6484,6.6304,6.6394,44000.0
2005-03-24 11:30:00,7.38,7.4,7.38,7.38,72800.0,6.6394,6.6574,6.6394,6.6394,72800.0
2005-03-24 12:00:00,7.38,7.4,7.37,7.37,70000.0,6.6394,6.6574,6.6304,6.6304,70000.0
2005-03-24 12:30:00,7.38,7.4,7.35,7.38,59200.0,6.6394,6.6574,6.6124,6.6394,59200.0
2005-03-24 13:00:00,7.37,7.38,7.35,7.35,40400.0,6.6304,6.6394,6.6124,6.6124,40400.0
2005-03-24 13:30:00,7.35,7.37,7.34,7.37,37600.0,6.6124,6.6304,6.6034,6.6304,37600.0
2005-03-24 14:00:00,7.37,7.39,7.34,7.35,60000.0,6.6304,6.6484,6.6034,6.6124,60000.0
2005-03-24 14:30:00,7.35,7.38,7.34,7.38,54000.0,6.6124,6.6394,6.6034,6.6394,54000.0
2005-03-24 15:00:00,7.38,7.38,7.32,7.33,60000.0,6.6394,6.6394,6.5854,6.5944,60000.0
2005-03-24 15:30:00,7.33,7.35,7.32,7.32,100000.0,6.5944,6.6124,6.5854,6.5854,100000.0
2005-03-28 09:30:00,7.33,7.41,7.32,7.32,46000.0,6.5944,6.6664,6.5854,6.5854,46000.0
2005-03-28 10:00:00,7.3,7.31,7.26,7.31,37600.0,6.5674,6.5764,6.5315,6.5764,37600.0
2005-03-28 10:30:00,7.31,7.33,7.3,7.33,61200.0,6.5764,6.5944,6.5674,6.5944,61200.0
2005-03-28 11:00:00,7.34,7.37,7.31,7.37,30000.0,6.6034,6.6304,6.5764,6.6304,30000.0
2005-03-28 11:30:00,7.39,7.4,7.34,7.34,35600.0,6.6484,6.6574,6.6034,6.6034,35600.0
2005-03-28 12:00:00,7.35,7.37,7.31,7.32,32000.0,6.6124,6.6304,6.5764,6.5854,32000.0
2005-03-28 12:30:00,7.32,7.33,7.27,7.28,20000.0,6.5854,6.5944,6.5404,6.5494,20000.0
2005-03-28 13:00:00,7.28,7.29,7.26,7.28,27200.0,6.5494,6.5584,6.5315,6.5494,27200.0
2005-03-28 13:30:00,7.28,7.3,7.28,7.29,15600.0,6.5494,6.5674,6.5494,6.5584,15600.0
2005-03-28 14:00:00,7.29,7.29,7.24,7.27,45600.0,6.5584,6.5584,6.5135,6.5404,45600.0
2005-03-28 14:30:00,7.27,7.3,7.25,7.3,27200.0,6.5404,6.5674,6.5225,6.5674,27200.0
2005-03-28 15:00:00,7.3,7.3,7.27,7.27,54800.0,6.5674,6.5674,6.5404,6.5404,54800.0
2005-03-28 15:30:00,7.28,7.29,7.27,7.27,72400.0,6.5494,6.5584,6.5404,6.5404,72400.0
2005-03-29 09:30:00,7.28,7.28,7.23,7.24,26800.0,6.5494,6.5494,6.5045,6.5135,26800.0
2005-03-29 10:00:00,7.24,7.27,7.23,7.27,57200.0,6.5135,6.5404,6.5045,6.5404,57200.0
2005-03-29 10:30:00,7.27,7.35,7.25,7.33,45200.0,6.5404,6.6124,6.5225,6.5944,45200.0
2005-03-29 11:00:00,7.33,7.33,7.27,7.27,24400.0,6.5944,6.5944,6.5404,6.5404,24400.0
2005-03-29 11:30:00,7.27,7.29,7.26,7.27,23600.0,6.5404,6.5584,6.5315,6.5404,23600.0
2005-03-29 12:00:00,7.28,7.28,7.23,7.27,22000.0,6.5494,6.5494,6.5045,6.5404,22000.0
2005-03-29 12:30:00,7.27,7.29,7.25,7.25,19200.0,6.5404,6.5584,6.5225,6.5225,19200.0
2005-03-29 13:00:00,7.25,7.27,7.22,7.23,84800.0,6.5225,6.5404,6.4955,6.5045,84800.0
2005-03-29 13:30:00,7.23,7.24,7.21,7.23,59600.0,6.5045,6.5135,6.4865,6.5045,59600.0
2005-03-29 14:00:00,7.23,7.24,7.2,7.22,80000.0,6.5045,6.5135,6.4775,6.4955,80000.0
2005-03-29 14:30:00,7.22,7.22,7.15,7.16,49600.0,6.4955,6.4955,6.4325,6.4415,49600.0
2005-03-29 15:00:00,7.15,7.22,7.14,7.2,131600.0,6.4325,6.4955,6.4235,6.4775,131600.0
2005-03-29 15:30:00,7.21,7.25,7.21,7.23,209200.0,6.4865,6.5225,6.4865,6.5045,209200.0
2005-03-30 09:30:00,7.35,7.41,7.33,7.35,117600.0,6.6124,6.6664,6.5944,6.6124,117600.0
2005-03-30 10:00:00,7.35,7.48,7.35,7.45,78800.0,6.6124,6.7294,6.6124,6.7024,78800.0
2005-03-30 10:30:00,7.43,7.52,7.43,7.48,146800.0,6.6844,6.7654,6.6844,6.7294,146800.0
2005-03-30 11:00:00,7.48,7.48,7.45,7.45,46800.0,6.7294,6.7294,6.7024,6.7024,46800.0
2005-03-30 11:30:00,7.45,7.5,7.45,7.48,81600.0,6.7024,6.7474,6.7024,6.7294,81600.0
2005-03-30 12:00:00,7.48,7.5,7.45,7.49,64400.0,6.7294,6.7474,6.7024,6.7384,64400.0
2005-03-30 12:30:00,7.5,7.5,7.45,7.46,44800.0,6.7474,6.7474,6.7024,6.7114,44800.0
2005-03-30 13:00:00,7.46,7.46,7.44,7.45,122800.0,6.7114,6.7114,6.6934,6.7024,122800.0
2005-03-30 13:30:00,7.45,7.5,7.45,7.5,106800.0,6.7024,6.7474,6.7024,6.7474,106800.0
2005-03-30 14:00:00,7.5,7.5,7.48,7.49,115200.0,6.7474,6.7474,6.7294,6.7384,115200.0
2005-03-30 14:30:00,7.49,7.51,7.46,7.46,133600.0,6.7384,6.7564,6.7114,6.7114,133600.0
2005-03-30 15:00:00,7.45,7.47,7.45,7.46,121200.0,6.7024,6.7204,6.7024,6.7114,121200.0
2005-03-30 15:30:00,7.46,7.5,7.46,7.49,172400.0,6.7114,6.7474,6.7114,6.7384,172400.0
2005-03-31 09:30:00,7.49,7.49,7.38,7.38,56400.0,6.7384,6.7384,6.6394,6.6394,56400.0
2005-03-31 10:00:00,7.41,7.42,7.35,7.38,721600.0,6.6664,6.6754,6.6124,6.6394,721600.0
2005-03-31 10:30:00,7.38,7.42,7.38,7.38,87200.0,6.6394,6.6754,6.6394,6.6394,87200.0
2005-03-31 11:00:00,7.39,7.43,7.39,7.42,46400.0,6.6484,6.6844,6.6484,6.6754,46400.0
2005-03-31 11:30:00,7.41,7.42,7.38,7.38,37600.0,6.6664,6.6754,6.6394,6.6394,37600.0
2005-03-31 12:00:00,7.39,7.39,7.37,7.38,718800.0,6.6484,6.6484,6.6304,6.6394,718800.0
2005-03-31 12:30:00,7.38,7.41,7.37,7.41,26400.0,6.6394,6.6664,6.6304,6.6664,26400.0
2005-03-31 13:00:00,7.41,7.41,7.39,7.4,34400.0,6.6664,6.6664,6.6484,6.6574,34400.0
2005-03-31 13:30:00,7.41,7.43,7.39,7.4,42400.0,6.6664,6.6844,6.6484,6.6574,42400.0
2005-03-31 14:00:00,7.4,7.42,7.37,7.41,81200.0,6.6574,6.6754,6.6304,6.6664,81200.0
2005-03-31 14:30:00,7.41,7.43,7.38,7.4,58000.0,6.6664,6.6844,6.6394,6.6574,58000.0
2005-03-31 15:00:00,7.4,7.43,7.39,7.4,84000.0,6.6574,6.6844,6.6484,6.6574,84000.0
2005-03-31 15:30:00,7.39,7.39,7.37,7.38,152000.0,6.6484,6.6484,6.6304,6.6394,152000.0
2005-04-01 09:30:00,7.36,7.48,7.36,7.46,78800.0,6.6214,6.7294,6.6214,6.7114,78800.0
2005-04-01 10:00:00,7.47,7.48,7.38,7.38,73600.0,6.7204,6.7294,6.6394,6.6394,73600.0
2005-04-01 10:30:00,7.38,7.38,7.34,7.34,66800.0,6.6394,6.6394,6.6034,6.6034,66800.0
2005-04-01 11:00:00,7.34,7.35,7.33,7.33,130000.0,6.6034,6.6124,6.5944,6.5944,130000.0
2005-04-01 11:30:00,7.33,7.34,7.31,7.32,51600.0,6.5944,6.6034,6.5764,6.5854,51600.0
2005-04-01 12:00:00,7.32,7.32,7.29,7.29,94800.0,6.5854,6.5854,6.5584,6.5584,94800.0
2005-04-01 12:30:00,7.29,7.33,7.29,7.31,49600.0,6.5584,6.5944,6.5584,6.5764,49600.0
2005-04-01 13:00:00,7.32,7.35,7.31,7.33,68400.0,6.5854,6.6124,6.5764,6.5944,68400.0
2005-04-01 13:30:00,7.34,7.34,7.31,7.32,48800.0,6.6034,6.6034,6.5764,6.5854,48800.0
2005-04-01 14:00:00,7.32,7.35,7.31,7.35,83600.0,6.5854,6.6124,6.5764,6.6124,83600.0
2005-04-01 14:30:00,7.34,7.36,7.32,7.32,80800.0,6.6034,6.6214,6.5854,6.5854,80800.0
2005-04-01 15:00:00,7.32,7.33,7.31,7.32,87200.0,6.5854,6.5944,6.5764,6.5854,87200.0
2005-04-01 15:30:00,7.32,7.37,7.32,7.35,112000.0,6.5854,6.6304,6.5854,6.6124,112000.0
2005-04-04 09:30:00,7.32,7.32,7.23,7.27,85200.0,6.5854,6.5854,6.5045,6.5404,85200.0
2005-04-04 10:00:00,7.26,7.26,7.23,7.25,78000.0,6.5315,6.5315,6.5045,6.5225,78000.0
2005-04-04 10:30:00,7.26,7.37,7.26,7.31,81200.0,6.5315,6.6304,6.5315,6.5764,81200.0
2005-04-04 11:00:00,7.31,7.38,7.31,7.34,145200.0,6.5764,6.6394,6.5764,6.6034,145200.0
2005-04-04 11:30:00,7.33,7.36,7.33,7.36,41200.0,6.5944,6.6214,6.5944,6.6214,41200.0
2005-04-04 12:00:00,7.34,7.36,7.31,7.33,289200.0,6.6034,6.6214,6.5764,6.5944,289200.0
2005-04-04 12:30:00,7.33,7.33,7.31,7.32,54800.0,6.5944,6.5944,6.5764,6.5854,54800.0
2005-04-04 13:00:00,7.32,7.32,7.28,7.29,58800.0,6.5854,6.5854,6.5494,6.5584,58800.0
2005-04-04 13:30:00,7.3,7.32,7.29,7.31,58800.0,6.5674,6.5854,6.5584,6.5764,58800.0
2005-04-04 14:00:00,7.31,7.42,7.31,7.42,72800.0,6.5764,6.6754,6.5764,6.6754,72800.0
2005-04-04 14:30:00,7.42,7.44,7.4,7.43,110400.0,6.6754,6.6934,6.6574,6.6844,110400.0
2005-04-04 15:00:00,7.43,7.47,7.41,7.46,76000.0,6.6844,6.7204,6.6664,6.7114,76000.0
2005-04-04 15:30:00,7.47,7.5,7.43,7.43,221600.0,6.7204,6.7474,6.6844,6.6844,221600.0
2005-04-05 09:30:00,7.48,7.69,7.48,7.68,141600.0,6.7294,6.9183,6.7294,6.9093,141600.0
2005-04-05 10:00:00,7.67,7.68,7.62,7.62,122800.0,6.9003,6.9093,6.8553,6.8553,122800.0
2005-04-05 10:30:00,7.63,7.65,7.63,7.64,101200.0,6.8643,6.8823,6.8643,6.8733,101200.0
2005-04-05 11:00:00,7.63,7.63,7.58,7.6,67200.0,6.8643,6.8643,6.8193,6.8373,67200.0
2005-04-05 11:30:00,7.6,7.61,7.59,7.61,66800.0,6.8373,6.8463,6.8283,6.8463,66800.0
2005-04-05 12:00:00,7.6,7.64,7.6,7.64,36000.0,6.8373,6.8733,6.8373,6.8733,36000.0
2005-04-05 12:30:00,7.63,7.65,7.63,7.63,58000.0,6.8643,6.8823,6.8643,6.8643,58000.0
2005-04-05 13:00:00,7.63,7.68,7.63,7.66,106000.0,6.8643,6.9093,6.8643,6.8913,106000.0
2005-04-05 13:30:00,7.67,7.67,7.64,7.66,61600.0,6.9003,6.9003,6.8733,6.8913,61600.0
2005-04-05 14:00:00,7.67,7.7,7.66,7.7,90000.0,6.9003,6.9273,6.8913,6.9273,90000.0
2005-04-05 14:30:00,7.7,7.7,7.66,7.67,90000.0,6.9273,6.9273,6.8913,6.9003,90000.0
2005-04-05 15:00:00,7.67,7.68,7.65,7.67,90000.0,6.9003,6.9093,6.8823,6.9003,90000.0
2005-04-05 15:30:00,7.67,7.68,7.65,7.66,155600.0,6.9003,6.9093,6.8823,6.8913,155600.0
2005-04-06 09:30:00,7.75,7.77,7.73,7.73,61600.0,6.9723,6.9903,6.9543,6.9543,61600.0
2005-04-06 10:00:00,7.72,7.8,7.72,7.79,60800.0,6.9453,7.0173,6.9453,7.0083,60800.0
2005-04-06 10:30:00,7.8,7.83,7.8,7.83,148400.0,7.0173,7.0443,7.0173,7.0443,148400.0
2005-04-06 11:00:00,7.83,7.83,7.8,7.81,128000.0,7.0443,7.0443,7.0173,7.0263,128000.0
2005-04-06 11:30:00,7.81,7.83,7.8,7.83,116000.0,7.0263,7.0443,7.0173,7.0443,116000.0
2005-04-06 12:00:00,7.83,7.83,7.79,7.82,74800.0,7.0443,7.0443,7.0083,7.0353,74800.0
2005-04-06 12:30:00,7.81,7.83,7.8,7.82,48800.0,7.0263,7.0443,7.0173,7.0353,48800.0
2005-04-06 13:00:00,7.82,7.83,7.81,7.82,45200.0,7.0353,7.0443,7.0263,7.0353,45200.0
2005-04-06 13:30:00,7.82,7.82,7.79,7.79,73600.0,7.0353,7.0353,7.0083,7.0083,73600.0
2005-04-06 14:00:00,7.79,7.82,7.78,7.82,66400.0,7.0083,7.0353,6.9993,7.0353,66400.0
2005-04-06 14:30:00,7.83,7.85,7.81,7.83,125200.0,7.0443,7.0622,7.0263,7.0443,125200.0
2005-04-06 15:00:00,7.83,7.85,7.81,7.83,274000.0,7.0443,7.0622,7.0263,7.0443,274000.0
2005-04-06 15:30:00,7.83,7.84,7.82,7.84,204400.0,7.0443,7.0532,7.0353,7.0532,204400.0
2005-04-07 09:30:00,7.83,7.85,7.8,7.83,200400.0,7.0443,7.0622,7.0173,7.0443,200400.0
2005-04-07 10:00:00,7.81,7.82,7.77,7.77,110400.0,7.0263,7.0353,6.9903,6.9903,110400.0
2005-04-07 10:30:00,7.77,7.81,7.76,7.81,62000.0,6.9903,7.0263,6.9813,7.0263,62000.0
2005-04-07 11:00:00,7.81,7.81,7.79,7.8,41600.0,7.0263,7.0263,7.0083,7.0173,41600.0
2005-04-07 11:30:00,7.8,7.8,7.79,7.8,40000.0,7.0173,7.0173,7.0083,7.0173,40000.0
2005-04-07 12:00:00,7.8,7.8,7.78,7.78,38400.0,7.0173,7.0173,6.9993,6.9993,38400.0
2005-04-07 12:30:00,7.79,7.8,7.78,7.8,130000.0,7.0083,7.0173,6.9993,7.0173,130000.0
2005-04-07 13:00:00,7.79,7.8,7.78,7.8,92800.0,7.0083,7.0173,6.9993,7.0173,92800.0
2005-04-07 13:30:00,7.8,7.8,7.75,7.76,61200.0,7.0173,7.0173,6.9723,6.9813,61200.0
2005-04-07 14:00:00,7.76,7.8,7.76,7.79,51200.0,6.9813,7.0173,6.9813,7.0083,51200.0
2005-04-07 14:30:00,7.79,7.8,7.78,7.79,141600.0,7.0083,7.0173,6.9993,7.0083,141600.0
2005-04-07 15:00:00,7.79,7.79,7.74,7.75,3034800.0,7.0083,7.0083,6.9633,6.9723,3034800.0
2005-04-07 15:30:00,7.75,7.75,7.73,7.75,190000.0,6.9723,6.9723,6.9543,6.9723,190000.0
2005-04-08 09:30:00,7.79,7.86,7.77,7.86,158000.0,7.0083,7.0712,6.9903,7.0712,158000.0
2005-04-08 10:00:00,7.86,7.86,7.84,7.85,130800.0,7.0712,7.0712,7.0532,7.0622,130800.0
2005-04-08 10:30:00,7.84,7.87,7.81,7.87,90000.0,7.0532,7.0802,7.0263,7.0802,90000.0
2005-04-08 11:00:00,7.87,7.88,7.83,7.84,90800.0,7.0802,7.0892,7.0443,7.0532,90800.0
2005-04-08 11:30:00,7.84,7.84,7.73,7.73,109600.0,7.0532,7.0532,6.9543,6.9543,109600.0
2005-04-08 12:00:00,7.74,7.75,7.73,7.75,89600.0,6.9633,6.9723,6.9543,6.9723,89600.0
2005-04-08 12:30:00,7.75,7.77,7.72,7.72,85200.0,6.9723,6.9903,6.9453,6.9453,85200.0
2005-04-08 13:00:00,7.72,7.77,7.72,7.76,54000.0,6.9453,6.9903,6.9453,6.9813,54000.0
2005-04-08 13:30:00,7.76,7.78,7.76,7.78,40800.0,6.9813,6.9993,6.9813,6.9993,40800.0
2005-04-08 14:00:00,7.78,7.78,7.75,7.75,67200.0,6.9993,6.9993,6.9723,6.9723,67200.0
2005-04-08 14:30:00,7.75,7.75,7.7,7.71,68800.0,6.9723,6.9723,6.9273,6.9363,68800.0
2005-04-08 15:00:00,7.71,7.71,7.7,7.71,67200.0,6.9363,6.9363,6.9273,6.9363,67200.0
2005-04-08 15:30:00,7.71,7.71,7.7,7.7,155600.0,6.9363,6.9363,6.9273,6.9273,155600.0
2005-04-11 09:30:00,7.71,7.77,7.63,7.63,102800.0,6.9363,6.9903,6.8643,6.8643,102800.0
2005-04-11 10:00:00,7.63,7.63,7.58,7.63,101600.0,6.8643,6.8643,6.8193,6.8643,101600.0
2005-04-11 10:30:00,7.63,7.66,7.6,7.6,74800.0,6.8643,6.8913,6.8373,6.8373,74800.0
2005-04-11 11:00:00,7.59,7.61,7.58,7.61,72400.0,6.8283,6.8463,6.8193,6.8463,72400.0
2005-04-11 11:30:00,7.61,7.62,7.59,7.6,58400.0,6.8463,6.8553,6.8283,6.8373,58400.0
2005-04-11 12:00:00,7.6,7.63,7.6,7.62,85200.0,6.8373,6.8643,6.8373,6.8553,85200.0
2005-04-11 12:30:00,7.61,7.62,7.6,7.6,45600.0,6.8463,6.8553,6.8373,6.8373,45600.0
2005-04-11 13:00:00,7.6,7.63,7.59,7.62,89600.0,6.8373,6.8643,6.8283,6.8553,89600.0
2005-04-11 13:30:00,7.63,7.63,7.56,7.57,109200.0,6.8643,6.8643,6.8013,6.8103,109200.0
2005-04-11 14:00:00,7.56,7.59,7.56,7.58,90000.0,6.8013,6.8283,6.8013,6.8193,90000.0
2005-04-11 14:30:00,7.59,7.59,7.55,7.57,101200.0,6.8283,6.8283,6.7924,6.8103,101200.0
2005-04-11 15:00:00,7.56,7.57,7.54,7.56,116000.0,6.8013,6.8103,6.7834,6.8013,116000.0
2005-04-11 15:30:00,7.56,7.58,7.54,7.57,164000.0,6.8013,6.8193,6.7834,6.8103,164000.0
2005-04-12 09:30:00,7.55,7.55,7.47,7.47,80800.0,6.7924,6.7924,6.7204,6.7204,80800.0
2005-04-12 10:00:00,7.47,7.5,7.43,7.49,81600.0,6.7204,6.7474,6.6844,6.7384,81600.0
2005-04-12 10:30:00,7.47,7.47,7.4,7.4,60000.0,6.7204,6.7204,6.6574,6.6574,60000.0
2005-04-12 11:00:00,7.4,7.45,7.39,7.44,53200.0,6.6574,6.7024,6.6484,6.6934,53200.0
2005-04-12 11:30:00,7.43,7.46,7.41,7.46,56400.0,6.6844,6.7114,6.6664,6.7114,56400.0
2005-04-12 12:00:00,7.46,7.46,7.44,7.45,47600.0,6.7114,6.7114,6.6934,6.7024,47600.0
2005-04-12 12:30:00,7.45,7.49,7.44,7.48,62800.0,6.7024,6.7384,6.6934,6.7294,62800.0
2005-04-12 13:00:00,7.47,7.48,7.46,7.46,32000.0,6.7204,6.7294,6.7114,6.7114,32000.0
2005-04-12 13:30:00,7.45,7.45,7.41,7.42,101600.0,6.7024,6.7024,6.6664,6.6754,101600.0
2005-04-12 14:00:00,7.42,7.53,7.41,7.5,254000.0,6.6754,6.7744,6.6664,6.7474,254000.0
2005-04-12 14:30:00,7.5,7.64,7.49,7.64,103200.0,6.7474,6.8733,6.7384,6.8733,103200.0
2005-04-12 15:00:00,7.65,7.67,7.63,7.67,89200.0,6.8823,6.9003,6.8643,6.9003,89200.0
2005-04-12 15:30:00,7.67,7.72,7.67,7.72,248400.0,6.9003,6.9453,6.9003,6.9453,248400.0
2005-04-13 09:30:00,7.74,7.78,7.7,7.74,119200.0,6.9633,6.9993,6.9273,6.9633,119200.0
2005-04-13 10:00:00,7.75,7.78,7.75,7.77,58400.0,6.9723,6.9993,6.9723,6.9903,58400.0
2005-04-13 10:30:00,7.77,7.87,7.77,7.78,118800.0,6.9903,7.0802,6.9903,6.9993,118800.0
2005-04-13 11:00:00,7.78,7.79,7.72,7.77,103600.0,6.9993,7.0083,6.9453,6.9903,103600.0
2005-04-13 11:30:00,7.78,7.79,7.72,7.72,47200.0,6.9993,7.0083,6.9453,6.9453,47200.0
2005-04-13 12:00:00,7.71,7.72,7.69,7.71,44800.0,6.9363,6.9453,6.9183,6.9363,44800.0
2005-04-13 12:30:00,7.72,7.74,7.71,7.74,31600.0,6.9453,6.9633,6.9363,6.9633,31600.0
2005-04-13 13:00:00,7.75,7.78,7.73,7.74,61600.0,6.9723,6.9993,6.9543,6.9633,61600.0
2005-04-13 13:30:00,7.75,7.75,7.69,7.72,45200.0,6.9723,6.9723,6.9183,6.9453,45200.0
2005-04-13 14:00:00,7.74,7.75,7.71,7.72,56400.0,6.9633,6.9723,6.9363,6.9453,56400.0
2005-04-13 14:30:00,7.72,7.75,7.71,7.72,57200.0,6.9453,6.9723,6.9363,6.9453,57200.0
2005-04-13 15:00:00,7.71,7.72,7.66,7.67,102400.0,6.9363,6.9453,6.8913,6.9003,102400.0
2005-04-13 15:30:00,7.67,7.67,7.63,7.64,182800.0,6.9003,6.9003,6.8643,6.8733,182800.0
2005-04-14 09:30:00,7.65,7.72,7.62,7.72,146400.0,6.8823,6.9453,6.8553,6.9453,146400.0
2005-04-14 10:00:00,7.73,7.75,7.69,7.7,346800.0,6.9543,6.9723,6.9183,6.9273,346800.0
2005-04-14 10:30:00,7.7,7.7,7.64,7.67,86400.0,6.9273,6.9273,6.8733,6.9003,86400.0
2005-04-14 11:00:00,7.67,7.68,7.65,7.66,115600.0,6.9003,6.9093,6.8823,6.8913,115600.0
2005-04-14 11:30:00,7.67,7.68,7.65,7.66,26000.0,6.9003,6.9093,6.8823,6.8913,26000.0
2005-04-14 12:00:00,7.66,7.66,7.62,7.63,89200.0,6.8913,6.8913,6.8553,6.8643,89200.0
2005-04-14 12:30:00,7.63,7.65,7.61,7.61,47600.0,6.8643,6.8823,6.8463,6.8463,47600.0
2005-04-14 13:00:00,7.63,7.63,7.56,7.56,101600.0,6.8643,6.8643,6.8013,6.8013,101600.0
2005-04-14 13:30:00,7.56,7.6,7.54,7.57,83200.0,6.8013,6.8373,6.7834,6.8103,83200.0
2005-04-14 14:00:00,7.57,7.59,7.55,7.57,93200.0,6.8103,6.8283,6.7924,6.8103,93200.0
2005-04-14 14:30:00,7.57,7.57,7.54,7.54,91200.0,6.8103,6.8103,6.7834,6.7834,91200.0
2005-04-14 15:00:00,7.54,7.55,7.52,7.53,127200.0,6.7834,6.7924,6.7654,6.7744,127200.0
2005-04-14 15:30:00,7.53,7.54,7.52,7.54,226000.0,6.7744,6.7834,6.7654,6.7834,226000.0
2005-04-15 09:30:00,7.54,7.59,7.53,7.58,98000.0,6.7834,6.8283,6.7744,6.8193,98000.0
2005-04-15 10:00:00,7.57,7.66,7.57,7.66,93600.0,6.8103,6.8913,6.8103,6.8913,93600.0
2005-04-15 10:30:00,7.66,7.67,7.62,7.64,82400.0,6.8913,6.9003,6.8553,6.8733,82400.0
2005-04-15 11:00:00,7.64,7.64,7.6,7.62,79600.0,6.8733,6.8733,6.8373,6.8553,79600.0
2005-04-15 11:30:00,7.62,7.62,7.59,7.59,112800.0,6.8553,6.8553,6.8283,6.8283,112800.0
2005-04-15 12:00:00,7.6,7.61,7.59,7.6,81200.0,6.8373,6.8463,6.8283,6.8373,81200.0
2005-04-15 12:30:00,7.6,7.62,7.56,7.57,125200.0,6.8373,6.8553,6.8013,6.8103,125200.0
2005-04-15 13:00:00,7.59,7.61,7.57,7.59,80400.0,6.8283,6.8463,6.8103,6.8283,80400.0
2005-04-15 13:30:00,7.59,7.59,7.54,7.55,149600.0,6.8283,6.8283,6.7834,6.7924,149600.0
2005-04-15 14:00:00,7.55,7.6,7.54,7.59,53200.0,6.7924,6.8373,6.7834,6.8283,53200.0
2005-04-15 14:30:00,7.59,7.59,7.54,7.55,88800.0,6.8283,6.8283,6.7834,6.7924,88800.0
2005-04-15 15:00:00,7.55,7.56,7.52,7.53,154000.0,6.7924,6.8013,6.7654,6.7744,154000.0
2005-04-15 15:30:00,7.53,7.55,7.5,7.51,299600.0,6.7744,6.7924,6.7474,6.7564,299600.0
2005-04-18 09:30:00,7.5,7.54,7.45,7.53,110400.0,6.7474,6.7834,6.7024,6.7744,110400.0
2005-04-18 10:00:00,7.52,7.65,7.52,7.61,111200.0,6.7654,6.8823,6.7654,6.8463,111200.0
2005-04-18 10:30:00,7.58,7.58,7.5,7.54,84800.0,6.8193,6.8193,6.7474,6.7834,84800.0
2005-04-18 11:00:00,7.55,7.55,7.49,7.49,72800.0,6.7924,6.7924,6.7384,6.7384,72800.0
2005-04-18 11:30:00,7.49,7.51,7.43,7.43,85200.0,6.7384,6.7564,6.6844,6.6844,85200.0
2005-04-18 12:00:00,7.43,7.47,7.42,7.47,42400.0,6.6844,6.7204,6.6754,6.7204,42400.0
2005-04-18 12:30:00,7.47,7.53,7.46,7.52,68400.0,6.7204,6.7744,6.7114,6.7654,68400.0
2005-04-18 13:00:00,7.53,7.55,7.49,7.55,53600.0,6.7744,6.7924,6.7384,6.7924,53600.0
2005-04-18 13:30:00,7.54,7.54,7.5,7.51,62800.0,6.7834,6.7834,6.7474,6.7564,62800.0
2005-04-18 14:00:00,7.51,7.53,7.48,7.5,96000.0,6.7564,6.7744,6.7294,6.7474,96000.0
2005-04-18 14:30:00,7.5,7.53,7.5,7.53,166400.0,6.7474,6.7744,6.7474,6.7744,166400.0
2005-04-18 15:00:00,7.53,7.54,7.52,7.53,97600.0,6.7744,6.7834,6.7654,6.7744,97600.0
2005-04-18 15:30:00,7.53,7.54,7.5,7.53,148800.0,6.7744,6.7834,6.7474,6.7744,148800.0
2005-04-19 09:30:00,7.49,7.55,7.49,7.54,64000.0,6.7384,6.7924,6.7384,6.7834,64000.0
2005-04-19 10:00:00,7.55,7.55,7.52,7.54,65200.0,6.7924,6.7924,6.7654,6.7834,65200.0
2005-04-19 10:30:00,7.53,7.53,7.5,7.52,129600.0,6.7744,6.7744,6.7474,6.7654,129600.0
2005-04-19 11:00:00,7.52,7.56,7.5,7.53,121600.0,6.7654,6.8013,6.7474,6.7744,121600.0
2005-04-19 11:30:00,7.53,7.54,7.52,7.53,146400.0,6.7744,6.7834,6.7654,6.7744,146400.0
2005-04-19 12:00:00,7.53,7.54,7.51,7.52,130800.0,6.7744,6.7834,6.7564,6.7654,130800.0
2005-04-19 12:30:00,7.52,7.53,7.51,7.51,117200.0,6.7654,6.7744,6.7564,6.7564,117200.0
2005-04-19 13:00:00,7.51,7.53,7.51,7.53,67600.0,6.7564,6.7744,6.7564,6.7744,67600.0
2005-04-19 13:30:00,7.54,7.54,7.51,7.53,86800.0,6.7834,6.7834,6.7564,6.7744,86800.0
2005-04-19 14:00:00,7.53,7.54,7.52,7.54,220000.0,6.7744,6.7834,6.7654,6.7834,220000.0
2005-04-19 14:30:00,7.54,7.54,7.49,7.49,302400.0,6.7834,6.7834,6.7384,6.7384,302400.0
2005-04-19 15:00:00,7.49,7.53,7.46,7.53,188400.0,6.7384,6.7744,6.7114,6.7744,188400.0
2005-04-19 15:30:00,7.53,7.55,7.52,7.54,244400.0,6.7744,6.7924,6.7654,6.7834,244400.0
2005-04-20 09:30:00,7.53,7.53,7.43,7.43,140000.0,6.7744,6.7744,6.6844,6.6844,140000.0
2005-04-20 10:00:00,7.43,7.52,7.43,7.48,201200.0,6.6844,6.7654,6.6844,6.7294,201200.0
2005-04-20 10:30:00,7.47,7.47,7.42,7.44,305200.0,6.7204,6.7204,6.6754,6.6934,305200.0
2005-04-20 11:00:00,7.44,7.44,7.33,7.33,68400.0,6.6934,6.6934,6.5944,6.5944,68400.0
2005-04-20 11:30:00,7.33,7.43,7.33,7.42,182000.0,6.5944,6.6844,6.5944,6.6754,182000.0
2005-04-20 12:00:00,7.43,7.43,7.36,7.37,83200.0,6.6844,6.6844,6.6214,6.6304,83200.0
2005-04-20 12:30:00,7.37,7.39,7.34,7.35,94800.0,6.6304,6.6484,6.6034,6.6124,94800.0
2005-04-20 13:00:00,7.34,7.36,7.29,7.29,116000.0,6.6034,6.6214,6.5584,6.5584,116000.0
2005-04-20 13:30:00,7.29,7.34,7.28,7.33,99600.0,6.5584,6.6034,6.5494,6.5944,99600.0
2005-04-20 14:00:00,7.33,7.33,7.3,7.31,155600.0,6.5944,6.5944,6.5674,6.5764,155600.0
2005-04-20 14:30:00,7.31,7.34,7.3,7.34,106000.0,6.5764,6.6034,6.5674,6.6034,106000.0
2005-04-20 15:00:00,7.34,7.34,7.29,7.31,134400.0,6.6034,6.6034,6.5584,6.5764,134400.0
2005-04-20 15:30:00,7.31,7.32,7.28,7.28,164000.0,6.5764,6.5854,6.5494,6.5494,164000.0
2005-04-21 09:30:00,7.28,7.3,7.21,7.25,232000.0,6.5494,6.5674,6.4865,6.5225,232000.0
2005-04-21 10:00:00,7.25,7.25,7.06,7.07,272800.0,6.5225,6.5225,6.3515,6.3605,272800.0
2005-04-21 10:30:00,7.07,7.16,7.07,7.13,324800.0,6.3605,6.4415,6.3605,6.4145,324800.0
2005-04-21 11:00:00,7.13,7.15,7.11,7.15,217600.0,6.4145,6.4325,6.3965,6.4325,217600.0
2005-04-21 11:30:00,7.15,7.16,7.13,7.15,191600.0,6.4325,6.4415,6.4145,6.4325,191600.0
2005-04-21 12:00:00,7.15,7.2,7.15,7.2,78800.0,6.4325,6.4775,6.4325,6.4775,78800.0
2005-04-21 12:30:00,7.19,7.21,7.18,7.18,122000.0,6.4685,6.4865,6.4595,6.4595,122000.0
2005-04-21 13:00:00,7.18,7.22,7.18,7.19,86800.0,6.4595,6.4955,6.4595,6.4685,86800.0
2005-04-21 13:30:00,7.18,7.2,7.17,7.17,156000.0,6.4595,6.4775,6.4505,6.4505,156000.0
2005-04-21 14:00:00,7.17,7.2,7.16,7.17,157600.0,6.4505,6.4775,6.4415,6.4505,157600.0
2005-04-21 14:30:00,7.17,7.18,7.13,7.17,146400.0,6.4505,6.4595,6.4145,6.4505,146400.0
2005-04-21 15:00:00,7.17,7.19,7.16,7.19,125200.0,6.4505,6.4685,6.4415,6.4685,125200.0
2005-04-21 15:30:00,7.19,7.25,7.19,7.25,216800.0,6.4685,6.5225,6.4685,6.5225,216800.0
2005-04-22 09:30:00,7.2,7.2,7.11,7.12,104400.0,6.4775,6.4775,6.3965,6.4055,104400.0
2005-04-22 10:00:00,7.13,7.17,7.13,7.15,141600.0,6.4145,6.4505,6.4145,6.4325,141600.0
2005-04-22 10:30:00,7.15,7.16,7.12,7.13,87200.0,6.4325,6.4415,6.4055,6.4145,87200.0
2005-04-22 11:00:00,7.14,7.14,7.12,7.13,51200.0,6.4235,6.4235,6.4055,6.4145,51200.0
2005-04-22 11:30:00,7.11,7.12,7.1,7.11,51200.0,6.3965,6.4055,6.3875,6.3965,51200.0
2005-04-22 12:00:00,7.11,7.11,7.04,7.07,127600.0,6.3965,6.3965,6.3335,6.3605,127600.0
2005-04-22 12:30:00,7.07,7.09,7.06,7.06,80400.0,6.3605,6.3785,6.3515,6.3515,80400.0
2005-04-22 13:00:00,7.06,7.06,7.02,7.04,133600.0,6.3515,6.3515,6.3155,6.3335,133600.0
2005-04-22 13:30:00,7.04,7.04,7.01,7.02,78800.0,6.3335,6.3335,6.3065,6.3155,78800.0
2005-04-22 14:00:00,7.02,7.02,6.93,6.96,184400.0,6.3155,6.3155,6.2346,6.2616,184400.0
2005-04-22 14:30:00,6.96,6.99,6.85,6.9,214400.0,6.2616,6.2885,6.1626,6.2076,214400.0
2005-04-22 15:00:00,6.91,6.94,6.86,6.86,218800.0,6.2166,6.2436,6.1716,6.1716,218800.0
2005-04-22 15:30:00,6.84,6.9,6.83,6.9,272000.0,6.1536,6.2076,6.1446,6.2076,272000.0
2005-04-25 09:30:00,6.92,6.98,6.91,6.95,91600.0,6.2256,6.2796,6.2166,6.2526,91600.0
2005-04-25 10:00:00,6.94,6.97,6.91,6.93,77600.0,6.2436,6.2706,6.2166,6.2346,77600.0
2005-04-25 10:30:00,6.93,6.95,6.92,6.93,111600.0,6.2346,6.2526,6.2256,6.2346,111600.0
2005-04-25 11:00:00,6.93,6.95,6.91,6.93,96800.0,6.2346,6.2526,6.2166,6.2346,96800.0
2005-04-25 11:30:00,6.93,6.96,6.93,6.95,68000.0,6.2346,6.2616,6.2346,6.2526,68000.0
2005-04-25 12:00:00,6.95,6.95,6.92,6.95,55200.0,6.2526,6.2526,6.2256,6.2526,55200.0
2005-04-25 12:30:00,6.95,6.99,6.95,6.98,70000.0,6.2526,6.2885,6.2526,6.2796,70000.0
2005-04-25 13:00:00,6.98,6.98,6.94,6.94,86400.0,6.2796,6.2796,6.2436,6.2436,86400.0
2005-04-25 13:30:00,6.93,6.98,6.91,6.92,76000.0,6.2346,6.2796,6.2166,6.2256,76000.0
2005-04-25 14:00:00,6.92,6.96,6.92,6.96,96400.0,6.2256,6.2616,6.2256,6.2616,96400.0
2005-04-25 14:30:00,6.96,6.98,6.92,6.92,108400.0,6.2616,6.2796,6.2256,6.2256,108400.0
2005-04-25 15:00:00,6.92,6.96,6.91,6.96,121200.0,6.2256,6.2616,6.2166,6.2616,121200.0
2005-04-25 15:30:00,6.96,6.96,6.91,6.92,192000.0,6.2616,6.2616,6.2166,6.2256,192000.0
2005-04-26 09:30:00,6.92,6.92,6.81,6.84,118400.0,6.2256,6.2256,6.1266,6.1536,118400.0
2005-04-26 10:00:00,6.83,6.88,6.78,6.86,146000.0,6.1446,6.1896,6.0996,6.1716,146000.0
2005-04-26 10:30:00,6.86,6.9,6.84,6.9,96800.0,6.1716,6.2076,6.1536,6.2076,96800.0
2005-04-26 11:00:00,6.9,6.93,6.87,6.92,102800.0,6.2076,6.2346,6.1806,6.2256,102800.0
2005-04-26 11:30:00,6.92,6.93,6.89,6.89,54800.0,6.2256,6.2346,6.1986,6.1986,54800.0
2005-04-26 12:00:00,6.88,6.89,6.87,6.88,42400.0,6.1896,6.1986,6.1806,6.1896,42400.0
2005-04-26 12:30:00,6.88,6.88,6.85,6.85,46400.0,6.1896,6.1896,6.1626,6.1626,46400.0
2005-04-26 13:00:00,6.85,6.85,6.8,6.81,82400.0,6.1626,6.1626,6.1176,6.1266,82400.0
2005-04-26 13:30:00,6.81,6.82,6.8,6.81,41600.0,6.1266,6.1356,6.1176,6.1266,41600.0
2005-04-26 14:00:00,6.82,6.82,6.76,6.76,83200.0,6.1356,6.1356,6.0816,6.0816,83200.0
2005-04-26 14:30:00,6.76,6.78,6.75,6.75,111600.0,6.0816,6.0996,6.0726,6.0726,111600.0
2005-04-26 15:00:00,6.75,6.82,6.75,6.8,103600.0,6.0726,6.1356,6.0726,6.1176,103600.0
2005-04-26 15:30:00,6.8,6.8,6.78,6.79,103200.0,6.1176,6.1176,6.0996,6.1086,103200.0
2005-04-27 09:30:00,6.75,6.75,6.6,6.69,101200.0,6.0726,6.0726,5.9377,6.0187,101200.0
2005-04-27 10:00:00,6.68,6.69,6.63,6.65,119600.0,6.0097,6.0187,5.9647,5.9827,119600.0
2005-04-27 10:30:00,6.65,6.75,6.63,6.64,130400.0,5.9827,6.0726,5.9647,5.9737,130400.0
2005-04-27 11:00:00,6.65,6.66,6.58,6.66,120400.0,5.9827,5.9917,5.9197,5.9917,120400.0
2005-04-27 11:30:00,6.66,6.68,6.62,6.68,81200.0,5.9917,6.0097,5.9557,6.0097,81200.0
2005-04-27 12:00:00,6.68,6.71,6.66,6.67,84400.0,6.0097,6.0366,5.9917,6.0007,84400.0
2005-04-27 12:30:00,6.68,6.73,6.67,6.7,64400.0,6.0097,6.0546,6.0007,6.0276,64400.0
2005-04-27 13:00:00,6.7,6.75,6.69,6.7,40400.0,6.0276,6.0726,6.0187,6.0276,40400.0
2005-04-27 13:30:00,6.69,6.73,6.68,6.73,112000.0,6.0187,6.0546,6.0097,6.0546,112000.0
2005-04-27 14:00:00,6.73,6.74,6.69,6.73,71200.0,6.0546,6.0636,6.0187,6.0546,71200.0
2005-04-27 14:30:00,6.73,6.75,6.69,6.74,114400.0,6.0546,6.0726,6.0187,6.0636,114400.0
2005-04-27 15:00:00,6.74,6.75,6.69,6.69,113600.0,6.0636,6.0726,6.0187,6.0187,113600.0
2005-04-27 15:30:00,6.7,6.77,6.68,6.73,255200.0,6.0276,6.0906,6.0097,6.0546,255200.0
2005-04-28 09:30:00,6.69,6.69,6.64,6.65,72000.0,6.0187,6.0187,5.9737,5.9827,72000.0
2005-04-28 10:00:00,6.65,6.71,6.64,6.7,124800.0,5.9827,6.0366,5.9737,6.0276,124800.0
2005-04-28 10:30:00,6.7,6.76,6.68,6.76,143200.0,6.0276,6.0816,6.0097,6.0816,143200.0
2005-04-28 11:00:00,6.75,6.79,6.74,6.78,105200.0,6.0726,6.1086,6.0636,6.0996,105200.0
2005-04-28 11:30:00,6.77,6.8,6.76,6.78,173600.0,6.0906,6.1176,6.0816,6.0996,173600.0
2005-04-28 12:00:00,6.78,6.78,6.71,6.72,112800.0,6.0996,6.0996,6.0366,6.0456,112800.0
2005-04-28 12:30:00,6.72,6.78,6.72,6.77,99200.0,6.0456,6.0996,6.0456,6.0906,99200.0
2005-04-28 13:00:00,6.77,6.77,6.71,6.71,87600.0,6.0906,6.0906,6.0366,6.0366,87600.0
2005-04-28 13:30:00,6.71,6.75,6.7,6.74,52000.0,6.0366,6.0726,6.0276,6.0636,52000.0
2005-04-28 14:00:00,6.75,6.75,6.66,6.68,76800.0,6.0726,6.0726,5.9917,6.0097,76800.0
2005-04-28 14:30:00,6.69,6.72,6.66,6.72,72800.0,6.0187,6.0456,5.9917,6.0456,72800.0
2005-04-28 15:00:00,6.71,6.72,6.68,6.72,92800.0,6.0366,6.0456,6.0097,6.0456,92800.0
2005-04-28 15:30:00,6.71,6.71,6.63,6.63,145200.0,6.0366,6.0366,5.9647,5.9647,145200.0
2005-04-29 09:30:00,6.68,6.68,6.55,6.55,138000.0,6.0097,6.0097,5.8927,5.8927,138000.0
2005-04-29 10:00:00,6.55,6.55,6.46,6.47,216800.0,5.8927,5.8927,5.8117,5.8207,216800.0
2005-04-29 10:30:00,6.47,6.48,6.4,6.41,138000.0,5.8207,5.8297,5.7578,5.7668,138000.0
2005-04-29 11:00:00,6.41,6.47,6.41,6.44,150400.0,5.7668,5.8207,5.7668,5.7937,150400.0
2005-04-29 11:30:00,6.45,6.45,6.4,6.41,102400.0,5.8027,5.8027,5.7578,5.7668,102400.0
2005-04-29 12:00:00,6.41,6.42,6.39,6.39,114400.0,5.7668,5.7757,5.7488,5.7488,114400.0
2005-04-29 12:30:00,6.4,6.45,6.39,6.44,97600.0,5.7578,5.8027,5.7488,5.7937,97600.0
2005-04-29 13:00:00,6.44,6.52,6.44,6.46,98000.0,5.7937,5.8657,5.7937,5.8117,98000.0
2005-04-29 13:30:00,6.45,6.55,6.45,6.54,98000.0,5.8027,5.8927,5.8027,5.8837,98000.0
2005-04-29 14:00:00,6.55,6.61,6.55,6.61,100400.0,5.8927,5.9467,5.8927,5.9467,100400.0
2005-04-29 14:30:00,6.62,6.68,6.62,6.66,103200.0,5.9557,6.0097,5.9557,5.9917,103200.0
2005-04-29 15:00:00,6.66,6.66,6.61,6.62,102000.0,5.9917,5.9917,5.9467,5.9557,102000.0
2005-04-29 15:30:00,6.62,6.68,6.61,6.67,159200.0,5.9557,6.0097,5.9467,6.0007,159200.0
2005-05-02 09:30:00,6.78,6.91,6.78,6.9,319600.0,6.0996,6.2166,6.0996,6.2076,319600.0
2005-05-02 10:00:00,6.9,6.91,6.85,6.85,145600.0,6.2076,6.2166,6.1626,6.1626,145600.0
2005-05-02 10:30:00,6.85,6.86,6.82,6.83,134000.0,6.1626,6.1716,6.1356,6.1446,134000.0
2005-05-02 11:00:00,6.83,6.83,6.78,6.8,124800.0,6.1446,6.1446,6.0996,6.1176,124800.0
2005-05-02 11:30:00,6.8,6.8,6.76,6.78,72800.0,6.1176,6.1176,6.0816,6.0996,72800.0
2005-05-02 12:00:00,6.78,6.78,6.75,6.78,39200.0,6.0996,6.0996,6.0726,6.0996,39200.0
2005-05-02 12:30:00,6.77,6.78,6.75,6.76,43600.0,6.0906,6.0996,6.0726,6.0816,43600.0
2005-05-02 13:00:00,6.76,6.76,6.74,6.74,74000.0,6.0816,6.0816,6.0636,6.0636,74000.0
2005-05-02 13:30:00,6.74,6.74,6.7,6.74,121600.0,6.0636,6.0636,6.0276,6.0636,121600.0
2005-05-02 14:00:00,6.73,6.73,6.69,6.7,120000.0,6.0546,6.0546,6.0187,6.0276,120000.0
2005-05-02 14:30:00,6.7,6.75,6.7,6.73,82800.0,6.0276,6.0726,6.0276,6.0546,82800.0
2005-05-02 15:00:00,6.72,6.76,6.7,6.75,56800.0,6.0456,6.0816,6.0276,6.0726,56800.0
2005-05-02 15:30:00,6.75,6.79,6.74,6.79,112400.0,6.0726,6.1086,6.0636,6.1086,112400.0
2005-05-03 09:30:00,6.79,6.87,6.78,6.86,70000.0,6.1086,6.1806,6.0996,6.1716,70000.0
2005-05-03 10:00:00,6.86,6.88,6.84,6.86,92000.0,6.1716,6.1896,6.1536,6.1716,92000.0
2005-05-03 10:30:00,6.86,6.88,6.84,6.84,78400.0,6.1716,6.1896,6.1536,6.1536,78400.0
2005-05-03 11:00:00,6.84,6.84,6.81,6.81,32000.0,6.1536,6.1536,6.1266,6.1266,32000.0
2005-05-03 11:30:00,6.81,6.82,6.81,6.81,12000.0,6.1266,6.1356,6.1266,6.1266,12000.0
2005-05-03 12:00:00,6.8,6.82,6.8,6.8,31200.0,6.1176,6.1356,6.1176,6.1176,31200.0
2005-05-03 12:30:00,6.79,6.81,6.79,6.81,104400.0,6.1086,6.1266,6.1086,6.1266,104400.0
2005-05-03 13:00:00,6.81,6.82,6.81,6.82,79200.0,6.1266,6.1356,6.1266,6.1356,79200.0
2005-05-03 13:30:00,6.82,6.85,6.81,6.85,40000.0,6.1356,6.1626,6.1266,6.1626,40000.0
2005-05-03 14:00:00,6.85,6.86,6.79,6.83,103600.0,6.1626,6.1716,6.1086,6.1446,103600.0
2005-05-03 14:30:00,6.82,6.89,6.81,6.81,146000.0,6.1356,6.1986,6.1266,6.1266,146000.0
2005-05-03 15:00:00,6.83,6.83,6.77,6.8,176800.0,6.1446,6.1446,6.0906,6.1176,176800.0
2005-05-03 15:30:00,6.8,6.81,6.77,6.8,122000.0,6.1176,6.1266,6.0906,6.1176,122000.0
2005-05-04 09:30:00,6.8,6.8,6.76,6.79,76400.0,6.1176,6.1176,6.0816,6.1086,76400.0
2005-05-04 10:00:00,6.77,6.82,6.74,6.76,62000.0,6.0906,6.1356,6.0636,6.0816,62000.0
2005-05-04 10:30:00,6.76,6.83,6.76,6.8,152400.0,6.0816,6.1446,6.0816,6.1176,152400.0
2005-05-04 11:00:00,6.79,6.83,6.79,6.83,76000.0,6.1086,6.1446,6.1086,6.1446,76000.0
2005-05-04 11:30:00,6.82,6.83,6.76,6.76,59200.0,6.1356,6.1446,6.0816,6.0816,59200.0
2005-05-04 12:00:00,6.76,6.82,6.76,6.77,44400.0,6.0816,6.1356,6.0816,6.0906,44400.0
2005-05-04 12:30:00,6.78,6.8,6.78,6.8,61600.0,6.0996,6.1176,6.0996,6.1176,61600.0
2005-05-04 13:00:00,6.8,6.83,6.8,6.81,86400.0,6.1176,6.1446,6.1176,6.1266,86400.0
2005-05-04 13:30:00,6.81,6.84,6.81,6.82,49600.0,6.1266,6.1536,6.1266,6.1356,49600.0
2005-05-04 14:00:00,6.82,6.84,6.8,6.81,43600.0,6.1356,6.1536,6.1176,6.1266,43600.0
2005-05-04 14:30:00,6.81,6.82,6.8,6.82,114400.0,6.1266,6.1356,6.1176,6.1356,114400.0
2005-05-04 15:00:00,6.82,6.85,6.81,6.84,156400.0,6.1356,6.1626,6.1266,6.1536,156400.0
2005-05-04 15:30:00,6.84,6.88,6.84,6.85,198000.0,6.1536,6.1896,6.1536,6.1626,198000.0
2005-05-05 09:30:00,6.86,6.87,6.84,6.86,56400.0,6.1716,6.1806,6.1536,6.1716,56400.0
2005-05-05 10:00:00,6.86,6.89,6.84,6.86,66800.0,6.1716,6.1986,6.1536,6.1716,66800.0
2005-05-05 10:30:00,6.85,6.88,6.82,6.82,74800.0,6.1626,6.1896,6.1356,6.1356,74800.0
2005-05-05 11:00:00,6.82,6.87,6.8,6.84,94000.0,6.1356,6.1806,6.1176,6.1536,94000.0
2005-05-05 11:30:00,6.84,6.89,6.84,6.89,44400.0,6.1536,6.1986,6.1536,6.1986,44400.0
2005-05-05 12:00:00,6.89,6.91,6.89,6.9,36800.0,6.1986,6.2166,6.1986,6.2076,36800.0
2005-05-05 12:30:00,6.9,6.9,6.78,6.78,56800.0,6.2076,6.2076,6.0996,6.0996,56800.0
2005-05-05 13:00:00,6.78,6.82,6.77,6.78,68800.0,6.0996,6.1356,6.0906,6.0996,68800.0
2005-05-05 13:30:00,6.78,6.83,6.78,6.79,91600.0,6.0996,6.1446,6.0996,6.1086,91600.0
2005-05-05 14:00:00,6.78,6.81,6.78,6.8,60800.0,6.0996,6.1266,6.0996,6.1176,60800.0
2005-05-05 14:30:00,6.79,6.81,6.79,6.8,44400.0,6.1086,6.1266,6.1086,6.1176,44400.0
2005-05-05 15:00:00,6.79,6.82,6.79,6.8,70000.0,6.1086,6.1356,6.1086,6.1176,70000.0
2005-05-05 15:30:00,6.8,6.81,6.79,6.8,188000.0,6.1176,6.1266,6.1086,6.1176,188000.0
2005-05-06 09:30:00,6.81,6.83,6.79,6.83,57200.0,6.1266,6.1446,6.1086,6.1446,57200.0
2005-05-06 10:00:00,6.83,6.85,6.76,6.77,54400.0,6.1446,6.1626,6.0816,6.0906,54400.0
2005-05-06 10:30:00,6.77,6.77,6.7,6.7,34800.0,6.0906,6.0906,6.0276,6.0276,34800.0
2005-05-06 11:00:00,6.7,6.7,6.67,6.68,41600.0,6.0276,6.0276,6.0007,6.0097,41600.0
2005-05-06 11:30:00,6.68,6.71,6.67,6.67,148800.0,6.0097,6.0366,6.0007,6.0007,148800.0
2005-05-06 12:00:00,6.67,6.69,6.65,6.68,48400.0,6.0007,6.0187,5.9827,6.0097,48400.0
2005-05-06 12:30:00,6.68,6.72,6.68,6.72,46800.0,6.0097,6.0456,6.0097,6.0456,46800.0
2005-05-06 13:00:00,6.74,6.76,6.74,6.76,44000.0,6.0636,6.0816,6.0636,6.0816,44000.0
2005-05-06 13:30:00,6.76,6.76,6.72,6.73,31200.0,6.0816,6.0816,6.0456,6.0546,31200.0
2005-05-06 14:00:00,6.74,6.8,6.73,6.79,33200.0,6.0636,6.1176,6.0546,6.1086,33200.0
2005-05-06 14:30:00,6.79,6.79,6.77,6.79,32800.0,6.1086,6.1086,6.0906,6.1086,32800.0
2005-05-06 15:00:00,6.79,6.79,6.74,6.78,41200.0,6.1086,6.1086,6.0636,6.0996,41200.0
2005-05-06 15:30:00,6.78,6.8,6.77,6.78,48800.0,6.0996,6.1176,6.0906,6.0996,48800.0
2005-05-09 09:30:00,6.81,6.82,6.75,6.8,64400.0,6.1266,6.1356,6.0726,6.1176,64400.0
2005-05-09 10:00:00,6.8,6.81,6.76,6.79,179200.0,6.1176,6.1266,6.0816,6.1086,179200.0
2005-05-09 10:30:00,6.79,6.8,6.77,6.8,57200.0,6.1086,6.1176,6.0906,6.1176,57200.0
2005-05-09 11:00:00,6.79,6.81,6.78,6.81,36000.0,6.1086,6.1266,6.0996,6.1266,36000.0
2005-05-09 11:30:00,6.8,6.83,6.79,6.81,61200.0,6.1176,6.1446,6.1086,6.1266,61200.0
2005-05-09 12:00:00,6.81,6.84,6.81,6.84,64800.0,6.1266,6.1536,6.1266,6.1536,64800.0
2005-05-09 12:30:00,6.85,6.88,6.85,6.87,77600.0,6.1626,6.1896,6.1626,6.1806,77600.0
2005-05-09 13:00:00,6.87,6.88,6.86,6.88,32800.0,6.1806,6.1896,6.1716,6.1896,32800.0
2005-05-09 13:30:00,6.87,6.91,6.87,6.91,47200.0,6.1806,6.2166,6.1806,6.2166,47200.0
2005-05-09 14:00:00,6.91,6.91,6.89,6.89,47600.0,6.2166,6.2166,6.1986,6.1986,47600.0
2005-05-09 14:30:00,6.88,6.9,6.88,6.9,54400.0,6.1896,6.2076,6.1896,6.2076,54400.0
2005-05-09 15:00:00,6.9,6.9,6.86,6.86,100000.0,6.2076,6.2076,6.1716,6.1716,100000.0
2005-05-09 15:30:00,6.86,6.92,6.86,6.92,177600.0,6.1716,6.2256,6.1716,6.2256,177600.0
2005-05-10 09:30:00,6.9,6.9,6.85,6.85,190000.0,6.2076,6.2076,6.1626,6.1626,190000.0
2005-05-10 10:00:00,6.85,6.92,6.85,6.91,77600.0,6.1626,6.2256,6.1626,6.2166,77600.0
2005-05-10 10:30:00,6.9,6.9,6.85,6.85,117600.0,6.2076,6.2076,6.1626,6.1626,117600.0
2005-05-10 11:00:00,6.85,6.87,6.83,6.86,110000.0,6.1626,6.1806,6.1446,6.1716,110000.0
2005-05-10 11:30:00,6.85,6.87,6.85,6.86,130400.0,6.1626,6.1806,6.1626,6.1716,130400.0
2005-05-10 12:00:00,6.86,6.88,6.84,6.86,103200.0,6.1716,6.1896,6.1536,6.1716,103200.0
2005-05-10 12:30:00,6.87,6.88,6.85,6.88,54000.0,6.1806,6.1896,6.1626,6.1896,54000.0
2005-05-10 13:00:00,6.87,6.88,6.86,6.88,53600.0,6.1806,6.1896,6.1716,6.1896,53600.0
2005-05-10 13:30:00,6.89,6.9,6.86,6.89,67200.0,6.1986,6.2076,6.1716,6.1986,67200.0
2005-05-10 14:00:00,6.89,6.91,6.86,6.89,116800.0,6.1986,6.2166,6.1716,6.1986,116800.0
2005-05-10 14:30:00,6.89,6.89,6.85,6.86,104400.0,6.1986,6.1986,6.1626,6.1716,104400.0
2005-05-10 15:00:00,6.86,6.87,6.84,6.85,131600.0,6.1716,6.1806,6.1536,6.1626,131600.0
2005-05-10 15:30:00,6.85,6.88,6.84,6.85,253200.0,6.1626,6.1896,6.1536,6.1626,253200.0
2005-05-11 09:30:00,6.89,6.91,6.83,6.83,40800.0,6.1986,6.2166,6.1446,6.1446,40800.0
2005-05-11 10:00:00,6.83,6.84,6.75,6.76,54800.0,6.1446,6.1536,6.0726,6.0816,54800.0
2005-05-11 10:30:00,6.77,6.85,6.72,6.72,190000.0,6.0906,6.1626,6.0456,6.0456,190000.0
2005-05-11 11:00:00,6.73,6.73,6.68,6.72,60000.0,6.0546,6.0546,6.0097,6.0456,60000.0
2005-05-11 11:30:00,6.73,6.76,6.73,6.75,37600.0,6.0546,6.0816,6.0546,6.0726,37600.0
2005-05-11 12:00:00,6.74,6.76,6.68,6.75,69200.0,6.0636,6.0816,6.0097,6.0726,69200.0
2005-05-11 12:30:00,6.75,6.77,6.75,6.77,14800.0,6.0726,6.0906,6.0726,6.0906,14800.0
2005-05-11 13:00:00,6.77,6.82,6.77,6.8,48400.0,6.0906,6.1356,6.0906,6.1176,48400.0
2005-05-11 13:30:00,6.8,6.8,6.76,6.76,22800.0,6.1176,6.1176,6.0816,6.0816,22800.0
2005-05-11 14:00:00,6.76,6.87,6.76,6.85,141600.0,6.0816,6.1806,6.0816,6.1626,141600.0
2005-05-11 14:30:00,6.85,6.88,6.85,6.85,92400.0,6.1626,6.1896,6.1626,6.1626,92400.0
2005-05-11 15:00:00,6.85,6.85,6.82,6.85,66800.0,6.1626,6.1626,6.1356,6.1626,66800.0
2005-05-11 15:30:00,6.85,6.89,6.85,6.87,125600.0,6.1626,6.1986,6.1626,6.1806,125600.0
2005-05-12 09:30:00,6.88,6.89,6.79,6.82,88000.0,6.1896,6.1986,6.1086,6.1356,88000.0
2005-05-12 10:00:00,6.82,6.88,6.82,6.86,109200.0,6.1356,6.1896,6.1356,6.1716,109200.0
2005-05-12 10:30:00,6.86,6.88,6.82,6.84,86400.0,6.1716,6.1896,6.1356,6.1536,86400.0
2005-05-12 11:00:00,6.85,6.85,6.83,6.84,53600.0,6.1626,6.1626,6.1446,6.1536,53600.0
2005-05-12 11:30:00,6.84,6.85,6.79,6.8,42400.0,6.1536,6.1626,6.1086,6.1176,42400.0
2005-05-12 12:00:00,6.8,6.82,6.78,6.8,60800.0,6.1176,6.1356,6.0996,6.1176,60800.0
2005-05-12 12:30:00,6.8,6.8,6.75,6.76,38400.0,6.1176,6.1176,6.0726,6.0816,38400.0
2005-05-12 13:00:00,6.76,6.76,6.74,6.76,22400.0,6.0816,6.0816,6.0636,6.0816,22400.0
2005-05-12 13:30:00,6.76,6.76,6.69,6.69,61200.0,6.0816,6.0816,6.0187,6.0187,61200.0
2005-05-12 14:00:00,6.69,6.72,6.67,6.72,85600.0,6.0187,6.0456,6.0007,6.0456,85600.0
2005-05-12 14:30:00,6.72,6.77,6.72,6.77,141600.0,6.0456,6.0906,6.0456,6.0906,141600.0
2005-05-12 15:00:00,6.77,6.78,6.74,6.76,174800.0,6.0906,6.0996,6.0636,6.0816,174800.0
2005-05-12 15:30:00,6.76,6.76,6.72,6.74,182400.0,6.0816,6.0816,6.0456,6.0636,182400.0
2005-05-13 09:30:00,6.78,6.78,6.71,6.75,83600.0,6.0996,6.0996,6.0366,6.0726,83600.0
2005-05-13 10:00:00,6.74,6.76,6.72,6.76,40000.0,6.0636,6.0816,6.0456,6.0816,40000.0
2005-05-13 10:30:00,6.76,6.78,6.74,6.77,74400.0,6.0816,6.0996,6.0636,6.0906,74400.0
2005-05-13 11:00:00,6.78,6.78,6.75,6.78,30000.0,6.0996,6.0996,6.0726,6.0996,30000.0
2005-05-13 11:30:00,6.78,6.78,6.76,6.77,52000.0,6.0996,6.0996,6.0816,6.0906,52000.0
2005-05-13 12:00:00,6.77,6.79,6.76,6.77,44800.0,6.0906,6.1086,6.0816,6.0906,44800.0
2005-05-13 12:30:00,6.77,6.79,6.77,6.78,58400.0,6.0906,6.1086,6.0906,6.0996,58400.0
2005-05-13 13:00:00,6.78,6.78,6.75,6.75,46800.0,6.0996,6.0996,6.0726,6.0726,46800.0
2005-05-13 13:30:00,6.75,6.76,6.74,6.76,102400.0,6.0726,6.0816,6.0636,6.0816,102400.0
2005-05-13 14:00:00,6.76,6.77,6.72,6.74,98400.0,6.0816,6.0906,6.0456,6.0636,98400.0
2005-05-13 14:30:00,6.73,6.73,6.67,6.69,83600.0,6.0546,6.0546,6.0007,6.0187,83600.0
2005-05-13 15:00:00,6.7,6.75,6.69,6.72,64000.0,6.0276,6.0726,6.0187,6.0456,64000.0
2005-05-13 15:30:00,6.72,6.73,6.7,6.72,168400.0,6.0456,6.0546,6.0276,6.0456,168400.0
2005-05-16 09:30:00,6.74,6.83,6.73,6.81,78000.0,6.0636,6.1446,6.0546,6.1266,78000.0
2005-05-16 10:00:00,6.81,6.85,6.81,6.83,52800.0,6.1266,6.1626,6.1266,6.1446,52800.0
2005-05-16 10:30:00,6.83,6.88,6.82,6.87,61200.0,6.1446,6.1896,6.1356,6.1806,61200.0
2005-05-16 11:00:00,6.87,6.87,6.83,6.85,63200.0,6.1806,6.1806,6.1446,6.1626,63200.0
2005-05-16 11:30:00,6.85,6.9,6.84,6.88,126800.0,6.1626,6.2076,6.1536,6.1896,126800.0
2005-05-16 12:00:00,6.87,6.88,6.86,6.88,47200.0,6.1806,6.1896,6.1716,6.1896,47200.0
2005-05-16 12:30:00,6.88,6.88,6.85,6.85,56000.0,6.1896,6.1896,6.1626,6.1626,56000.0
2005-05-16 13:00:00,6.85,6.85,6.84,6.85,59200.0,6.1626,6.1626,6.1536,6.1626,59200.0
2005-05-16 13:30:00,6.85,6.86,6.84,6.84,94400.0,6.1626,6.1716,6.1536,6.1536,94400.0
2005-05-16 14:00:00,6.84,6.86,6.83,6.83,203200.0,6.1536,6.1716,6.1446,6.1446,203200.0
2005-05-16 14:30:00,6.83,6.85,6.82,6.85,47200.0,6.1446,6.1626,6.1356,6.1626,47200.0
2005-05-16 15:00:00,6.86,6.86,6.83,6.83,108800.0,6.1716,6.1716,6.1446,6.1446,108800.0
2005-05-16 15:30:00,6.83,6.86,6.82,6.85,172400.0,6.1446,6.1716,6.1356,6.1626,172400.0
2005-05-17 09:30:00,6.84,6.87,6.84,6.87,19600.0,6.1536,6.1806,6.1536,6.1806,19600.0
2005-05-17 10:00:00,6.87,6.91,6.83,6.83,78400.0,6.1806,6.2166,6.1446,6.1446,78400.0
2005-05-17 10:30:00,6.83,6.88,6.83,6.87,109200.0,6.1446,6.1896,6.1446,6.1806,109200.0
2005-05-17 11:00:00,6.87,6.88,6.86,6.87,20800.0,6.1806,6.1896,6.1716,6.1806,20800.0
2005-05-17 11:30:00,6.87,6.88,6.86,6.87,136800.0,6.1806,6.1896,6.1716,6.1806,136800.0
2005-05-17 12:00:00,6.87,6.89,6.87,6.88,90800.0,6.1806,6.1986,6.1806,6.1896,90800.0
2005-05-17 12:30:00,6.87,6.87,6.86,6.86,370000.0,6.1806,6.1806,6.1716,6.1716,370000.0
2005-05-17 13:00:00,6.86,6.87,6.84,6.86,53600.0,6.1716,6.1806,6.1536,6.1716,53600.0
2005-05-17 13:30:00,6.86,6.86,6.85,6.85,79200.0,6.1716,6.1716,6.1626,6.1626,79200.0
2005-05-17 14:00:00,6.85,6.87,6.85,6.86,50400.0,6.1626,6.1806,6.1626,6.1716,50400.0
2005-05-17 14:30:00,6.86,6.88,6.86,6.87,69200.0,6.1716,6.1896,6.1716,6.1806,69200.0
2005-05-17 15:00:00,6.87,6.87,6.85,6.87,109200.0,6.1806,6.1806,6.1626,6.1806,109200.0
2005-05-17 15:30:00,6.87,6.88,6.86,6.87,83600.0,6.1806,6.1896,6.1716,6.1806,83600.0
2005-05-18 09:30:00,6.92,6.99,6.92,6.95,128400.0,6.2256,6.2885,6.2256,6.2526,128400.0
2005-05-18 10:00:00,6.95,7.02,6.91,7.02,164800.0,6.2526,6.3155,6.2166,6.3155,164800.0
2005-05-18 10:30:00,7.02,7.11,7.01,7.03,151200.0,6.3155,6.3965,6.3065,6.3245,151200.0
2005-05-18 11:00:00,7.02,7.06,7.02,7.06,60400.0,6.3155,6.3515,6.3155,6.3515,60400.0
2005-05-18 11:30:00,7.06,7.07,7.03,7.07,76400.0,6.3515,6.3605,6.3245,6.3605,76400.0
2005-05-18 12:00:00,7.07,7.08,7.06,7.07,95600.0,6.3605,6.3695,6.3515,6.3605,95600.0
2005-05-18 12:30:00,7.07,7.07,7.04,7.05,72800.0,6.3605,6.3605,6.3335,6.3425,72800.0
2005-05-18 13:00:00,7.05,7.05,7.01,7.04,109200.0,6.3425,6.3425,6.3065,6.3335,109200.0
2005-05-18 13:30:00,7.03,7.04,6.98,6.99,98000.0,6.3245,6.3335,6.2796,6.2885,98000.0
2005-05-18 14:00:00,6.99,7.05,6.99,7.05,82400.0,6.2885,6.3425,6.2885,6.3425,82400.0
2005-05-18 14:30:00,7.04,7.05,7.03,7.05,76800.0,6.3335,6.3425,6.3245,6.3425,76800.0
2005-05-18 15:00:00,7.04,7.11,7.02,7.09,186000.0,6.3335,6.3965,6.3155,6.3785,186000.0
2005-05-18 15:30:00,7.09,7.1,7.08,7.08,168400.0,6.3785,6.3875,6.3695,6.3695,168400.0
2005-05-19 09:30:00,7.09,7.09,7.05,7.06,46800.0,6.3785,6.3785,6.3425,6.3515,46800.0
2005-05-19 10:00:00,7.06,7.11,7.05,7.09,60000.0,6.3515,6.3965,6.3425,6.3785,60000.0
2005-05-19 10:30:00,7.09,7.1,7.03,7.03,76400.0,6.3785,6.3875,6.3245,6.3245,76400.0
2005-05-19 11:00:00,7.03,7.04,7.01,7.02,19600.0,6.3245,6.3335,6.3065,6.3155,19600.0
2005-05-19 11:30:00,7.02,7.03,6.99,7.02,147600.0,6.3155,6.3245,6.2885,6.3155,147600.0
2005-05-19 12:00:00,7.01,7.02,7.0,7.02,62800.0,6.3065,6.3155,6.2975,6.3155,62800.0
2005-05-19 12:30:00,7.02,7.03,7.01,7.02,114000.0,6.3155,6.3245,6.3065,6.3155,114000.0
2005-05-19 13:00:00,7.03,7.03,7.01,7.02,44400.0,6.3245,6.3245,6.3065,6.3155,44400.0
2005-05-19 13:30:00,7.03,7.03,6.99,6.99,68800.0,6.3245,6.3245,6.2885,6.2885,68800.0
2005-05-19 14:00:00,6.99,7.02,6.98,7.02,134000.0,6.2885,6.3155,6.2796,6.3155,134000.0
2005-05-19 14:30:00,7.02,7.05,7.0,7.05,276400.0,6.3155,6.3425,6.2975,6.3425,276400.0
2005-05-19 15:00:00,7.05,7.08,7.04,7.08,69200.0,6.3425,6.3695,6.3335,6.3695,69200.0
2005-05-19 15:30:00,7.08,7.1,7.07,7.08,89600.0,6.3695,6.3875,6.3605,6.3695,89600.0
2005-05-20 09:30:00,7.13,7.13,7.07,7.1,86000.0,6.4145,6.4145,6.3605,6.3875,86000.0
2005-05-20 10:00:00,7.1,7.13,7.09,7.09,136000.0,6.3875,6.4145,6.3785,6.3785,136000.0
2005-05-20 10:30:00,7.08,7.1,7.05,7.08,75600.0,6.3695,6.3875,6.3425,6.3695,75600.0
2005-05-20 11:00:00,7.08,7.08,7.07,7.07,44000.0,6.3695,6.3695,6.3605,6.3605,44000.0
2005-05-20 11:30:00,7.07,7.08,7.07,7.08,33200.0,6.3605,6.3695,6.3605,6.3695,33200.0
2005-05-20 12:00:00,7.08,7.1,7.08,7.1,44800.0,6.3695,6.3875,6.3695,6.3875,44800.0
2005-05-20 12:30:00,7.09,7.11,7.07,7.11,22400.0,6.3785,6.3965,6.3605,6.3965,22400.0
2005-05-20 13:00:00,7.11,7.11,7.09,7.1,29200.0,6.3965,6.3965,6.3785,6.3875,29200.0
2005-05-20 13:30:00,7.1,7.1,7.09,7.1,39200.0,6.3875,6.3875,6.3785,6.3875,39200.0
2005-05-20 14:00:00,7.1,7.13,7.1,7.13,47200.0,6.3875,6.4145,6.3875,6.4145,47200.0
2005-05-20 14:30:00,7.13,7.14,7.12,7.13,44000.0,6.4145,6.4235,6.4055,6.4145,44000.0
2005-05-20 15:00:00,7.13,7.13,7.11,7.13,36000.0,6.4145,6.4145,6.3965,6.4145,36000.0
2005-05-20 15:30:00,7.12,7.12,7.1,7.11,66800.0,6.4055,6.4055,6.3875,6.3965,66800.0
2005-05-23 09:30:00,7.11,7.15,7.11,7.15,66800.0,6.3965,6.4325,6.3965,6.4325,66800.0
2005-05-23 10:00:00,7.15,7.16,7.14,7.15,60400.0,6.4325,6.4415,6.4235,6.4325,60400.0
2005-05-23 10:30:00,7.15,7.15,7.12,7.13,55200.0,6.4325,6.4325,6.4055,6.4145,55200.0
2005-05-23 11:00:00,7.13,7.13,7.1,7.1,88000.0,6.4145,6.4145,6.3875,6.3875,88000.0
2005-05-23 11:30:00,7.1,7.1,7.09,7.1,67200.0,6.3875,6.3875,6.3785,6.3875,67200.0
2005-05-23 12:00:00,7.1,7.1,7.09,7.1,38000.0,6.3875,6.3875,6.3785,6.3875,38000.0
2005-05-23 12:30:00,7.1,7.1,7.09,7.1,35200.0,6.3875,6.3875,6.3785,6.3875,35200.0
2005-05-23 13:00:00,7.1,7.1,7.09,7.09,41600.0,6.3875,6.3875,6.3785,6.3785,41600.0
2005-05-23 13:30:00,7.09,7.1,7.09,7.1,77200.0,6.3785,6.3875,6.3785,6.3875,77200.0
2005-05-23 14:00:00,7.1,7.11,7.1,7.1,104800.0,6.3875,6.3965,6.3875,6.3875,104800.0
2005-05-23 14:30:00,7.1,7.12,7.1,7.12,58000.0,6.3875,6.4055,6.3875,6.4055,58000.0
2005-05-23 15:00:00,7.12,7.12,7.09,7.09,89200.0,6.4055,6.4055,6.3785,6.3785,89200.0
2005-05-23 15:30:00,7.1,7.14,7.1,7.13,110800.0,6.3875,6.4235,6.3875,6.4145,110800.0
2005-05-24 09:30:00,7.12,7.13,7.06,7.08,68400.0,6.4055,6.4145,6.3515,6.3695,68400.0
2005-05-24 10:00:00,7.09,7.1,7.05,7.08,80000.0,6.3785,6.3875,6.3425,6.3695,80000.0
2005-05-24 10:30:00,7.08,7.1,7.07,7.07,63600.0,6.3695,6.3875,6.3605,6.3605,63600.0
2005-05-24 11:00:00,7.07,7.08,7.06,7.06,32400.0,6.3605,6.3695,6.3515,6.3515,32400.0
2005-05-24 11:30:00,7.06,7.08,7.06,7.06,92800.0,6.3515,6.3695,6.3515,6.3515,92800.0
2005-05-24 12:00:00,7.06,7.07,7.06,7.06,30800.0,6.3515,6.3605,6.3515,6.3515,30800.0
2005-05-24 12:30:00,7.06,7.07,7.06,7.06,30800.0,6.3515,6.3605,6.3515,6.3515,30800.0
2005-05-24 13:00:00,7.06,7.06,7.05,7.06,34000.0,6.3515,6.3515,6.3425,6.3515,34000.0
2005-05-24 13:30:00,7.06,7.08,7.06,7.06,23600.0,6.3515,6.3695,6.3515,6.3515,23600.0
2005-05-24 14:00:00,7.06,7.06,7.04,7.05,84800.0,6.3515,6.3515,6.3335,6.3425,84800.0
2005-05-24 14:30:00,7.05,7.06,7.04,7.06,53200.0,6.3425,6.3515,6.3335,6.3515,53200.0
2005-05-24 15:00:00,7.06,7.06,7.05,7.06,131200.0,6.3515,6.3515,6.3425,6.3515,131200.0
2005-05-24 15:30:00,7.06,7.06,7.04,7.06,311200.0,6.3515,6.3515,6.3335,6.3515,311200.0
2005-05-25 09:30:00,7.05,7.08,7.02,7.05,94800.0,6.3425,6.3695,6.3155,6.3425,94800.0
2005-05-25 10:00:00,7.06,7.06,6.99,7.01,153200.0,6.3515,6.3515,6.2885,6.3065,153200.0
2005-05-25 10:30:00,7.0,7.01,6.97,7.0,85600.0,6.2975,6.3065,6.2706,6.2975,85600.0
2005-05-25 11:00:00,7.0,7.0,6.97,6.98,38000.0,6.2975,6.2975,6.2706,6.2796,38000.0
2005-05-25 11:30:00,6.98,6.99,6.97,6.98,30400.0,6.2796,6.2885,6.2706,6.2796,30400.0
2005-05-25 12:00:00,6.98,7.0,6.96,6.98,48800.0,6.2796,6.2975,6.2616,6.2796,48800.0
2005-05-25 12:30:00,6.98,7.0,6.98,6.99,11200.0,6.2796,6.2975,6.2796,6.2885,11200.0
2005-05-25 13:00:00,6.99,6.99,6.96,6.97,54800.0,6.2885,6.2885,6.2616,6.2706,54800.0
2005-05-25 13:30:00,6.96,6.98,6.96,6.98,40000.0,6.2616,6.2796,6.2616,6.2796,40000.0
2005-05-25 14:00:00,6.98,6.98,6.96,6.97,49600.0,6.2796,6.2796,6.2616,6.2706,49600.0
2005-05-25 14:30:00,6.98,7.0,6.96,6.97,68000.0,6.2796,6.2975,6.2616,6.2706,68000.0
2005-05-25 15:00:00,6.97,6.99,6.96,6.96,184800.0,6.2706,6.2885,6.2616,6.2616,184800.0
2005-05-25 15:30:00,6.96,7.0,6.96,6.97,185600.0,6.2616,6.2975,6.2616,6.2706,185600.0
2005-05-26 09:30:00,7.01,7.09,7.01,7.09,232000.0,6.3065,6.3785,6.3065,6.3785,232000.0
2005-05-26 10:00:00,7.09,7.11,7.08,7.09,112400.0,6.3785,6.3965,6.3695,6.3785,112400.0
2005-05-26 10:30:00,7.09,7.11,7.09,7.1,74400.0,6.3785,6.3965,6.3785,6.3875,74400.0
2005-05-26 11:00:00,7.1,7.11,7.1,7.1,82800.0,6.3875,6.3965,6.3875,6.3875,82800.0
2005-05-26 11:30:00,7.1,7.1,7.09,7.1,89200.0,6.3875,6.3875,6.3785,6.3875,89200.0
2005-05-26 12:00:00,7.11,7.14,7.1,7.13,99200.0,6.3965,6.4235,6.3875,6.4145,99200.0
2005-05-26 12:30:00,7.13,7.15,7.12,7.14,507200.0,6.4145,6.4325,6.4055,6.4235,507200.0
2005-05-26 13:00:00,7.14,7.15,7.12,7.14,124000.0,6.4235,6.4325,6.4055,6.4235,124000.0
2005-05-26 13:30:00,7.14,7.16,7.14,7.15,343600.0,6.4235,6.4415,6.4235,6.4325,343600.0
2005-05-26 14:00:00,7.15,7.16,7.15,7.16,404400.0,6.4325,6.4415,6.4325,6.4415,404400.0
2005-05-26 14:30:00,7.16,7.19,7.16,7.17,90400.0,6.4415,6.4685,6.4415,6.4505,90400.0
2005-05-26 15:00:00,7.17,7.18,7.17,7.17,84400.0,6.4505,6.4595,6.4505,6.4505,84400.0
2005-05-26 15:30:00,7.17,7.2,7.16,7.18,286000.0,6.4505,6.4775,6.4415,6.4595,286000.0
2005-05-27 09:30:00,7.19,7.21,7.14,7.18,100800.0,6.4685,6.4865,6.4235,6.4595,100800.0
2005-05-27 10:00:00,7.18,7.2,7.11,7.13,122000.0,6.4595,6.4775,6.3965,6.4145,122000.0
2005-05-27 10:30:00,7.13,7.18,7.12,7.15,66400.0,6.4145,6.4595,6.4055,6.4325,66400.0
2005-05-27 11:00:00,7.15,7.16,7.13,7.14,41600.0,6.4325,6.4415,6.4145,6.4235,41600.0
2005-05-27 11:30:00,7.14,7.19,7.14,7.19,40800.0,6.4235,6.4685,6.4235,6.4685,40800.0
2005-05-27 12:00:00,7.18,7.2,7.17,7.18,42800.0,6.4595,6.4775,6.4505,6.4595,42800.0
2005-05-27 12:30:00,7.18,7.2,7.18,7.18,49200.0,6.4595,6.4775,6.4595,6.4595,49200.0
2005-05-27 13:00:00,7.18,7.21,7.18,7.18,52000.0,6.4595,6.4865,6.4595,6.4595,52000.0
2005-05-27 13:30:00,7.19,7.25,7.18,7.24,26400.0,6.4685,6.5225,6.4595,6.5135,26400.0
2005-05-27 14:00:00,7.24,7.24,7.18,7.18,67200.0,6.5135,6.5135,6.4595,6.4595,67200.0
2005-05-27 14:30:00,7.18,7.18,7.16,7.17,281600.0,6.4595,6.4595,6.4415,6.4505,281600.0
2005-05-27 15:00:00,7.17,7.18,7.16,7.17,78400.0,6.4505,6.4595,6.4415,6.4505,78400.0
2005-05-27 15:30:00,7.17,7.19,7.17,7.18,218000.0,6.4505,6.4685,6.4505,6.4595,218000.0
2005-05-31 09:30:00,7.18,7.3,7.17,7.18,161600.0,6.4595,6.5674,6.4505,6.4595,161600.0
2005-05-31 10:00:00,7.19,7.24,7.16,7.23,120000.0,6.4685,6.5135,6.4415,6.5045,120000.0
2005-05-31 10:30:00,7.25,7.28,7.24,7.26,105200.0,6.5225,6.5494,6.5135,6.5315,105200.0
2005-05-31 11:00:00,7.25,7.28,7.24,7.28,109600.0,6.5225,6.5494,6.5135,6.5494,109600.0
2005-05-31 11:30:00,7.29,7.33,7.28,7.32,55600.0,6.5584,6.5944,6.5494,6.5854,55600.0
2005-05-31 12:00:00,7.32,7.36,7.32,7.36,51200.0,6.5854,6.6214,6.5854,6.6214,51200.0
2005-05-31 12:30:00,7.36,7.38,7.36,7.37,39200.0,6.6214,6.6394,6.6214,6.6304,39200.0
2005-05-31 13:00:00,7.37,7.38,7.34,7.37,49200.0,6.6304,6.6394,6.6034,6.6304,49200.0
2005-05-31 13:30:00,7.37,7.38,7.35,7.38,40400.0,6.6304,6.6394,6.6124,6.6394,40400.0
2005-05-31 14:00:00,7.38,7.4,7.37,7.4,101600.0,6.6394,6.6574,6.6304,6.6574,101600.0
2005-05-31 14:30:00,7.4,7.43,7.4,7.42,130800.0,6.6574,6.6844,6.6574,6.6754,130800.0
2005-05-31 15:00:00,7.43,7.48,7.42,7.46,158000.0,6.6844,6.7294,6.6754,6.7114,158000.0
2005-05-31 15:30:00,7.46,7.46,7.4,7.4,222000.0,6.7114,6.7114,6.6574,6.6574,222000.0
2005-06-01 09:30:00,7.39,7.41,7.3,7.41,86400.0,6.6484,6.6664,6.5674,6.6664,86400.0
2005-06-01 10:00:00,7.41,7.49,7.41,7.48,135600.0,6.6664,6.7384,6.6664,6.7294,135600.0
2005-06-01 10:30:00,7.49,7.5,7.47,7.48,86400.0,6.7384,6.7474,6.7204,6.7294,86400.0
2005-06-01 11:00:00,7.49,7.52,7.49,7.51,76400.0,6.7384,6.7654,6.7384,6.7564,76400.0
2005-06-01 11:30:00,7.51,7.53,7.5,7.5,70400.0,6.7564,6.7744,6.7474,6.7474,70400.0
2005-06-01 12:00:00,7.51,7.52,7.47,7.48,69200.0,6.7564,6.7654,6.7204,6.7294,69200.0
2005-06-01 12:30:00,7.48,7.5,7.46,7.46,61600.0,6.7294,6.7474,6.7114,6.7114,61600.0
2005-06-01 13:00:00,7.46,7.5,7.45,7.49,65200.0,6.7114,6.7474,6.7024,6.7384,65200.0
2005-06-01 13:30:00,7.49,7.49,7.45,7.48,62400.0,6.7384,6.7384,6.7024,6.7294,62400.0
2005-06-01 14:00:00,7.48,7.48,7.41,7.41,76400.0,6.7294,6.7294,6.6664,6.6664,76400.0
2005-06-01 14:30:00,7.41,7.41,7.29,7.33,161600.0,6.6664,6.6664,6.5584,6.5944,161600.0
2005-06-01 15:00:00,7.33,7.33,7.28,7.29,137200.0,6.5944,6.5944,6.5494,6.5584,137200.0
2005-06-01 15:30:00,7.29,7.33,7.29,7.31,117600.0,6.5584,6.5944,6.5584,6.5764,117600.0
2005-06-02 09:30:00,7.31,7.38,7.26,7.34,125600.0,6.5764,6.6394,6.5315,6.6034,125600.0
2005-06-02 10:00:00,7.34,7.34,7.19,7.29,201200.0,6.6034,6.6034,6.4685,6.5584,201200.0
2005-06-02 10:30:00,7.29,7.37,7.28,7.35,80000.0,6.5584,6.6304,6.5494,6.6124,80000.0
2005-06-02 11:00:00,7.35,7.41,7.32,7.41,42800.0,6.6124,6.6664,6.5854,6.6664,42800.0
2005-06-02 11:30:00,7.41,7.41,7.39,7.4,45200.0,6.6664,6.6664,6.6484,6.6574,45200.0
2005-06-02 12:00:00,7.41,7.5,7.41,7.5,98400.0,6.6664,6.7474,6.6664,6.7474,98400.0
2005-06-02 12:30:00,7.5,7.54,7.5,7.54,93600.0,6.7474,6.7834,6.7474,6.7834,93600.0
2005-06-02 13:00:00,7.54,7.56,7.53,7.55,226800.0,6.7834,6.8013,6.7744,6.7924,226800.0
2005-06-02 13:30:00,7.55,7.56,7.52,7.53,156000.0,6.7924,6.8013,6.7654,6.7744,156000.0
2005-06-02 14:00:00,7.54,7.57,7.54,7.57,54400.0,6.7834,6.8103,6.7834,6.8103,54400.0
2005-06-02 14:30:00,7.57,7.58,7.56,7.58,71200.0,6.8103,6.8193,6.8013,6.8193,71200.0
2005-06-02 15:00:00,7.58,7.61,7.57,7.6,93200.0,6.8193,6.8463,6.8103,6.8373,93200.0
2005-06-02 15:30:00,7.6,7.64,7.59,7.61,100800.0,6.8373,6.8733,6.8283,6.8463,100800.0
2005-06-03 09:30:00,7.59,7.59,7.46,7.47,115600.0,6.8283,6.8283,6.7114,6.7204,115600.0
2005-06-03 10:00:00,7.47,7.49,7.43,7.49,71200.0,6.7204,6.7384,6.6844,6.7384,71200.0
2005-06-03 10:30:00,7.49,7.5,7.47,7.49,26800.0,6.7384,6.7474,6.7204,6.7384,26800.0
2005-06-03 11:00:00,7.49,7.5,7.48,7.48,47200.0,6.7384,6.7474,6.7294,6.7294,47200.0
2005-06-03 11:30:00,7.48,7.48,7.42,7.43,66400.0,6.7294,6.7294,6.6754,6.6844,66400.0
2005-06-03 12:00:00,7.42,7.43,7.41,7.42,14800.0,6.6754,6.6844,6.6664,6.6754,14800.0
2005-06-03 12:30:00,7.41,7.42,7.4,7.41,33600.0,6.6664,6.6754,6.6574,6.6664,33600.0
2005-06-03 13:00:00,7.41,7.47,7.41,7.46,26000.0,6.6664,6.7204,6.6664,6.7114,26000.0
2005-06-03 13:30:00,7.46,7.5,7.45,7.5,954400.0,6.7114,6.7474,6.7024,6.7474,954400.0
2005-06-03 14:00:00,7.5,7.54,7.47,7.47,4309200.0,6.7474,6.7834,6.7204,6.7204,4309200.0
2005-06-03 14:30:00,7.47,7.47,7.4,7.4,104800.0,6.7204,6.7204,6.6574,6.6574,104800.0
2005-06-03 15:00:00,7.4,7.44,7.39,7.41,192400.0,6.6574,6.6934,6.6484,6.6664,192400.0
2005-06-03 15:30:00,7.41,7.53,7.41,7.48,652800.0,6.6664,6.7744,6.6664,6.7294,652800.0
2005-06-06 09:30:00,7.49,7.49,7.42,7.44,96000.0,6.7384,6.7384,6.6754,6.6934,96000.0
2005-06-06 10:00:00,7.44,7.48,7.44,7.48,109200.0,6.6934,6.7294,6.6934,6.7294,109200.0
2005-06-06 10:30:00,7.48,7.58,7.48,7.52,110400.0,6.7294,6.8193,6.7294,6.7654,110400.0
2005-06-06 11:00:00,7.52,7.52,7.51,7.52,40800.0,6.7654,6.7654,6.7564,6.7654,40800.0
2005-06-06 11:30:00,7.52,7.52,7.5,7.51,37200.0,6.7654,6.7654,6.7474,6.7564,37200.0
2005-06-06 12:00:00,7.51,7.55,7.51,7.55,56400.0,6.7564,6.7924,6.7564,6.7924,56400.0
2005-06-06 12:30:00,7.55,7.57,7.55,7.56,58000.0,6.7924,6.8103,6.7924,6.8013,58000.0
2005-06-06 13:00:00,7.56,7.59,7.56,7.58,86400.0,6.8013,6.8283,6.8013,6.8193,86400.0
2005-06-06 13:30:00,7.58,7.63,7.58,7.61,66400.0,6.8193,6.8643,6.8193,6.8463,66400.0
2005-06-06 14:00:00,7.61,7.64,7.61,7.61,71200.0,6.8463,6.8733,6.8463,6.8463,71200.0
2005-06-06 14:30:00,7.61,7.61,7.6,7.61,124400.0,6.8463,6.8463,6.8373,6.8463,124400.0
2005-06-06 15:00:00,7.61,7.61,7.61,7.61,123200.0,6.8463,6.8463,6.8463,6.8463,123200.0
2005-06-06 15:30:00,7.61,7.62,7.6,7.61,172000.0,6.8463,6.8553,6.8373,6.8463,172000.0
2005-06-07 09:30:00,7.61,7.71,7.58,7.7,2137200.0,6.8463,6.9363,6.8193,6.9273,2137200.0
2005-06-07 10:00:00,7.7,7.78,7.7,7.72,746400.0,6.9273,6.9993,6.9273,6.9453,746400.0
2005-06-07 10:30:00,7.72,7.72,7.67,7.71,497200.0,6.9453,6.9453,6.9003,6.9363,497200.0
2005-06-07 11:00:00,7.71,7.72,7.7,7.71,89200.0,6.9363,6.9453,6.9273,6.9363,89200.0
2005-06-07 11:30:00,7.71,7.76,7.71,7.76,133200.0,6.9363,6.9813,6.9363,6.9813,133200.0
2005-06-07 12:00:00,7.76,7.76,7.74,7.76,94400.0,6.9813,6.9813,6.9633,6.9813,94400.0
2005-06-07 12:30:00,7.76,7.8,7.76,7.79,54400.0,6.9813,7.0173,6.9813,7.0083,54400.0
2005-06-07 13:00:00,7.78,7.79,7.75,7.75,60800.0,6.9993,7.0083,6.9723,6.9723,60800.0
2005-06-07 13:30:00,7.75,7.75,7.72,7.74,60800.0,6.9723,6.9723,6.9453,6.9633,60800.0
2005-06-07 14:00:00,7.74,7.74,7.68,7.72,200400.0,6.9633,6.9633,6.9093,6.9453,200400.0
2005-06-07 14:30:00,7.72,7.73,7.7,7.7,89600.0,6.9453,6.9543,6.9273,6.9273,89600.0
2005-06-07 15:00:00,7.7,7.71,7.69,7.69,138800.0,6.9273,6.9363,6.9183,6.9183,138800.0
2005-06-07 15:30:00,7.69,7.7,7.66,7.68,214800.0,6.9183,6.9273,6.8913,6.9093,214800.0
2005-06-08 09:30:00,7.7,7.76,7.69,7.75,92800.0,6.9273,6.9813,6.9183,6.9723,92800.0
2005-06-08 10:00:00,7.76,7.8,7.7,7.7,54800.0,6.9813,7.0173,6.9273,6.9273,54800.0
2005-06-08 10:30:00,7.7,7.7,7.64,7.66,142800.0,6.9273,6.9273,6.8733,6.8913,142800.0
2005-06-08 11:00:00,7.66,7.66,7.64,7.66,50400.0,6.8913,6.8913,6.8733,6.8913,50400.0
2005-06-08 11:30:00,7.66,7.66,7.64,7.64,69200.0,6.8913,6.8913,6.8733,6.8733,69200.0
2005-06-08 12:00:00,7.65,7.66,7.63,7.66,83600.0,6.8823,6.8913,6.8643,6.8913,83600.0
2005-06-08 12:30:00,7.66,7.7,7.66,7.69,66000.0,6.8913,6.9273,6.8913,6.9183,66000.0
2005-06-08 13:00:00,7.69,7.69,7.65,7.65,38400.0,6.9183,6.9183,6.8823,6.8823,38400.0
2005-06-08 13:30:00,7.65,7.65,7.61,7.61,72800.0,6.8823,6.8823,6.8463,6.8463,72800.0
2005-06-08 14:00:00,7.61,7.61,7.54,7.57,99600.0,6.8463,6.8463,6.7834,6.8103,99600.0
2005-06-08 14:30:00,7.57,7.58,7.55,7.55,441200.0,6.8103,6.8193,6.7924,6.7924,441200.0
2005-06-08 15:00:00,7.56,7.56,7.55,7.55,129600.0,6.8013,6.8013,6.7924,6.7924,129600.0
2005-06-08 15:30:00,7.55,7.57,7.54,7.56,291200.0,6.7924,6.8103,6.7834,6.8013,291200.0
2005-06-09 09:30:00,7.56,7.56,7.51,7.54,86000.0,6.8013,6.8013,6.7564,6.7834,86000.0
2005-06-09 10:00:00,7.55,7.6,7.54,7.57,92800.0,6.7924,6.8373,6.7834,6.8103,92800.0
2005-06-09 10:30:00,7.57,7.59,7.57,7.58,35200.0,6.8103,6.8283,6.8103,6.8193,35200.0
2005-06-09 11:00:00,7.58,7.59,7.56,7.57,67200.0,6.8193,6.8283,6.8013,6.8103,67200.0
2005-06-09 11:30:00,7.57,7.59,7.57,7.57,36000.0,6.8103,6.8283,6.8103,6.8103,36000.0
2005-06-09 12:00:00,7.57,7.62,7.57,7.61,32800.0,6.8103,6.8553,6.8103,6.8463,32800.0
2005-06-09 12:30:00,7.61,7.63,7.61,7.62,46400.0,6.8463,6.8643,6.8463,6.8553,46400.0
2005-06-09 13:00:00,7.62,7.62,7.58,7.58,75600.0,6.8553,6.8553,6.8193,6.8193,75600.0
2005-06-09 13:30:00,7.58,7.59,7.56,7.58,56400.0,6.8193,6.8283,6.8013,6.8193,56400.0
2005-06-09 14:00:00,7.57,7.57,7.53,7.53,122400.0,6.8103,6.8103,6.7744,6.7744,122400.0
2005-06-09 14:30:00,7.53,7.56,7.53,7.53,69600.0,6.7744,6.8013,6.7744,6.7744,69600.0
2005-06-09 15:00:00,7.53,7.56,7.53,7.55,140400.0,6.7744,6.8013,6.7744,6.7924,140400.0
2005-06-09 15:30:00,7.55,7.56,7.54,7.55,192400.0,6.7924,6.8013,6.7834,6.7924,192400.0
2005-06-10 09:30:00,7.55,7.69,7.55,7.66,156800.0,6.7924,6.9183,6.7924,6.8913,156800.0
2005-06-10 10:00:00,7.66,7.66,7.62,7.63,63600.0,6.8913,6.8913,6.8553,6.8643,63600.0
2005-06-10 10:30:00,7.63,7.64,7.61,7.63,61600.0,6.8643,6.8733,6.8463,6.8643,61600.0
2005-06-10 11:00:00,7.64,7.66,7.63,7.66,39200.0,6.8733,6.8913,6.8643,6.8913,39200.0
2005-06-10 11:30:00,7.66,7.66,7.61,7.62,93600.0,6.8913,6.8913,6.8463,6.8553,93600.0
2005-06-10 12:00:00,7.61,7.62,7.59,7.61,72400.0,6.8463,6.8553,6.8283,6.8463,72400.0
2005-06-10 12:30:00,7.62,7.65,7.62,7.62,64800.0,6.8553,6.8823,6.8553,6.8553,64800.0
2005-06-10 13:00:00,7.62,7.66,7.62,7.64,89200.0,6.8553,6.8913,6.8553,6.8733,89200.0
2005-06-10 13:30:00,7.64,7.66,7.63,7.66,77200.0,6.8733,6.8913,6.8643,6.8913,77200.0
2005-06-10 14:00:00,7.66,7.67,7.63,7.66,112400.0,6.8913,6.9003,6.8643,6.8913,112400.0
2005-06-10 14:30:00,7.66,7.66,7.64,7.65,111600.0,6.8913,6.8913,6.8733,6.8823,111600.0
2005-06-10 15:00:00,7.65,7.68,7.65,7.68,108400.0,6.8823,6.9093,6.8823,6.9093,108400.0
2005-06-10 15:30:00,7.68,7.71,7.68,7.71,294400.0,6.9093,6.9363,6.9093,6.9363,294400.0
2005-06-13 09:30:00,7.62,7.65,7.6,7.65,154800.0,6.8553,6.8823,6.8373,6.8823,154800.0
2005-06-13 10:00:00,7.65,7.65,7.61,7.61,78000.0,6.8823,6.8823,6.8463,6.8463,78000.0
2005-06-13 10:30:00,7.61,7.65,7.61,7.62,84000.0,6.8463,6.8823,6.8463,6.8553,84000.0
2005-06-13 11:00:00,7.63,7.66,7.6,7.6,48800.0,6.8643,6.8913,6.8373,6.8373,48800.0
2005-06-13 11:30:00,7.6,7.61,7.58,7.59,78400.0,6.8373,6.8463,6.8193,6.8283,78400.0
2005-06-13 12:00:00,7.58,7.6,7.58,7.6,83200.0,6.8193,6.8373,6.8193,6.8373,83200.0
2005-06-13 12:30:00,7.6,7.61,7.58,7.59,95600.0,6.8373,6.8463,6.8193,6.8283,95600.0
2005-06-13 13:00:00,7.59,7.61,7.58,7.58,116000.0,6.8283,6.8463,6.8193,6.8193,116000.0
2005-06-13 13:30:00,7.59,7.59,7.55,7.55,83200.0,6.8283,6.8283,6.7924,6.7924,83200.0
2005-06-13 14:00:00,7.55,7.57,7.52,7.55,184000.0,6.7924,6.8103,6.7654,6.7924,184000.0
2005-06-13 14:30:00,7.55,7.56,7.53,7.53,180000.0,6.7924,6.8013,6.7744,6.7744,180000.0
2005-06-13 15:00:00,7.53,7.53,7.47,7.53,160000.0,6.7744,6.7744,6.7204,6.7744,160000.0
2005-06-13 15:30:00,7.53,7.55,7.5,7.55,110400.0,6.7744,6.7924,6.7474,6.7924,110400.0
2005-06-14 09:30:00,7.55,7.69,7.55,7.63,124000.0,6.7924,6.9183,6.7924,6.8643,124000.0
2005-06-14 10:00:00,7.63,7.63,7.54,7.58,108000.0,6.8643,6.8643,6.7834,6.8193,108000.0
2005-06-14 10:30:00,7.58,7.6,7.56,7.56,105600.0,6.8193,6.8373,6.8013,6.8013,105600.0
2005-06-14 11:00:00,7.56,7.6,7.56,7.58,49600.0,6.8013,6.8373,6.8013,6.8193,49600.0
2005-06-14 11:30:00,7.58,7.59,7.57,7.59,58800.0,6.8193,6.8283,6.8103,6.8283,58800.0
2005-06-14 12:00:00,7.59,7.59,7.57,7.58,83600.0,6.8283,6.8283,6.8103,6.8193,83600.0
2005-06-14 12:30:00,7.57,7.61,7.57,7.6,74000.0,6.8103,6.8463,6.8103,6.8373,74000.0
2005-06-14 13:00:00,7.6,7.6,7.58,7.58,77200.0,6.8373,6.8373,6.8193,6.8193,77200.0
2005-06-14 13:30:00,7.58,7.63,7.58,7.62,108000.0,6.8193,6.8643,6.8193,6.8553,108000.0
2005-06-14 14:00:00,7.62,7.62,7.57,7.57,125600.0,6.8553,6.8553,6.8103,6.8103,125600.0
2005-06-14 14:30:00,7.57,7.59,7.57,7.58,104800.0,6.8103,6.8283,6.8103,6.8193,104800.0
2005-06-14 15:00:00,7.59,7.6,7.58,7.59,126000.0,6.8283,6.8373,6.8193,6.8283,126000.0
2005-06-14 15:30:00,7.59,7.63,7.58,7.63,192400.0,6.8283,6.8643,6.8193,6.8643,192400.0
2005-06-15 09:30:00,7.64,7.65,7.59,7.59,69600.0,6.8733,6.8823,6.8283,6.8283,69600.0
2005-06-15 10:00:00,7.59,7.61,7.58,7.59,180000.0,6.8283,6.8463,6.8193,6.8283,180000.0
2005-06-15 10:30:00,7.59,7.6,7.56,7.58,109600.0,6.8283,6.8373,6.8013,6.8193,109600.0
2005-06-15 11:00:00,7.58,7.58,7.57,7.58,149600.0,6.8193,6.8193,6.8103,6.8193,149600.0
2005-06-15 11:30:00,7.58,7.58,7.55,7.58,66000.0,6.8193,6.8193,6.7924,6.8193,66000.0
2005-06-15 12:00:00,7.58,7.58,7.56,7.57,48800.0,6.8193,6.8193,6.8013,6.8103,48800.0
2005-06-15 12:30:00,7.56,7.57,7.56,7.57,49200.0,6.8013,6.8103,6.8013,6.8103,49200.0
2005-06-15 13:00:00,7.56,7.59,7.56,7.57,25200.0,6.8013,6.8283,6.8013,6.8103,25200.0
2005-06-15 13:30:00,7.57,7.6,7.57,7.59,45600.0,6.8103,6.8373,6.8103,6.8283,45600.0
2005-06-15 14:00:00,7.59,7.64,7.58,7.62,76800.0,6.8283,6.8733,6.8193,6.8553,76800.0
2005-06-15 14:30:00,7.62,7.65,7.62,7.63,70400.0,6.8553,6.8823,6.8553,6.8643,70400.0
2005-06-15 15:00:00,7.63,7.63,7.6,7.63,90800.0,6.8643,6.8643,6.8373,6.8643,90800.0
2005-06-15 15:30:00,7.63,7.66,7.63,7.65,165200.0,6.8643,6.8913,6.8643,6.8823,165200.0
2005-06-16 09:30:00,7.64,7.67,7.58,7.58,52800.0,6.8733,6.9003,6.8193,6.8193,52800.0
2005-06-16 10:00:00,7.59,7.62,7.57,7.59,31200.0,6.8283,6.8553,6.8103,6.8283,31200.0
2005-06-16 10:30:00,7.58,7.62,7.56,7.59,30800.0,6.8193,6.8553,6.8013,6.8283,30800.0
2005-06-16 11:00:00,7.6,7.63,7.59,7.62,30400.0,6.8373,6.8643,6.8283,6.8553,30400.0
2005-06-16 11:30:00,7.62,7.64,7.6,7.6,20800.0,6.8553,6.8733,6.8373,6.8373,20800.0
2005-06-16 12:00:00,7.6,7.61,7.57,7.59,35200.0,6.8373,6.8463,6.8103,6.8283,35200.0
2005-06-16 12:30:00,7.6,7.62,7.59,7.61,26400.0,6.8373,6.8553,6.8283,6.8463,26400.0
2005-06-16 13:00:00,7.61,7.63,7.58,7.6,21200.0,6.8463,6.8643,6.8193,6.8373,21200.0
2005-06-16 13:30:00,7.59,7.62,7.58,7.59,26800.0,6.8283,6.8553,6.8193,6.8283,26800.0
2005-06-16 14:00:00,7.59,7.6,7.56,7.57,47200.0,6.8283,6.8373,6.8013,6.8103,47200.0
2005-06-16 14:30:00,7.57,7.62,7.57,7.62,51600.0,6.8103,6.8553,6.8103,6.8553,51600.0
2005-06-16 15:00:00,7.62,7.65,7.62,7.63,71600.0,6.8553,6.8823,6.8553,6.8643,71600.0
2005-06-16 15:30:00,7.63,7.65,7.62,7.64,142400.0,6.8643,6.8823,6.8553,6.8733,142400.0
2005-06-17 09:30:00,7.65,7.71,7.64,7.68,553600.0,6.8823,6.9363,6.8733,6.9093,553600.0
2005-06-17 10:00:00,7.68,7.69,7.6,7.63,118400.0,6.9093,6.9183,6.8373,6.8643,118400.0
2005-06-17 10:30:00,7.63,7.67,7.61,7.67,76800.0,6.8643,6.9003,6.8463,6.9003,76800.0
2005-06-17 11:00:00,7.67,7.67,7.64,7.67,104800.0,6.9003,6.9003,6.8733,6.9003,104800.0
2005-06-17 11:30:00,7.66,7.66,7.63,7.63,112800.0,6.8913,6.8913,6.8643,6.8643,112800.0
2005-06-17 12:00:00,7.62,7.62,7.59,7.6,74800.0,6.8553,6.8553,6.8283,6.8373,74800.0
2005-06-17 12:30:00,7.6,7.6,7.58,7.59,89200.0,6.8373,6.8373,6.8193,6.8283,89200.0
2005-06-17 13:00:00,7.59,7.62,7.59,7.62,49200.0,6.8283,6.8553,6.8283,6.8553,49200.0
2005-06-17 13:30:00,7.61,7.62,7.57,7.59,45200.0,6.8463,6.8553,6.8103,6.8283,45200.0
2005-06-17 14:00:00,7.59,7.62,7.59,7.6,43200.0,6.8283,6.8553,6.8283,6.8373,43200.0
2005-06-17 14:30:00,7.58,7.59,7.54,7.56,135200.0,6.8193,6.8283,6.7834,6.8013,135200.0
2005-06-17 15:00:00,7.56,7.59,7.55,7.59,95200.0,6.8013,6.8283,6.7924,6.8283,95200.0
2005-06-17 15:30:00,7.59,7.62,7.59,7.6,229600.0,6.8283,6.8553,6.8283,6.8373,229600.0
2005-06-20 09:30:00,7.57,7.6,7.5,7.52,175200.0,6.8103,6.8373,6.7474,6.7654,175200.0
2005-06-20 10:00:00,7.53,7.55,7.49,7.52,153200.0,6.7744,6.7924,6.7384,6.7654,153200.0
2005-06-20 10:30:00,7.52,7.53,7.47,7.48,136000.0,6.7654,6.7744,6.7204,6.7294,136000.0
2005-06-20 11:00:00,7.49,7.57,7.48,7.52,123200.0,6.7384,6.8103,6.7294,6.7654,123200.0
2005-06-20 11:30:00,7.51,7.6,7.51,7.6,61200.0,6.7564,6.8373,6.7564,6.8373,61200.0
2005-06-20 12:00:00,7.61,7.62,7.58,7.61,40400.0,6.8463,6.8553,6.8193,6.8463,40400.0
2005-06-20 12:30:00,7.61,7.62,7.58,7.59,32400.0,6.8463,6.8553,6.8193,6.8283,32400.0
2005-06-20 13:00:00,7.59,7.65,7.58,7.64,42800.0,6.8283,6.8823,6.8193,6.8733,42800.0
2005-06-20 13:30:00,7.64,7.64,7.61,7.64,65600.0,6.8733,6.8733,6.8463,6.8733,65600.0
2005-06-20 14:00:00,7.63,7.64,7.6,7.64,58400.0,6.8643,6.8733,6.8373,6.8733,58400.0
2005-06-20 14:30:00,7.62,7.65,7.61,7.62,70000.0,6.8553,6.8823,6.8463,6.8553,70000.0
2005-06-20 15:00:00,7.62,7.67,7.61,7.61,122400.0,6.8553,6.9003,6.8463,6.8463,122400.0
2005-06-20 15:30:00,7.61,7.62,7.56,7.59,380800.0,6.8463,6.8553,6.8013,6.8283,380800.0
2005-06-21 09:30:00,7.61,7.63,7.55,7.56,64400.0,6.8463,6.8643,6.7924,6.8013,64400.0
2005-06-21 10:00:00,7.55,7.62,7.51,7.62,78400.0,6.7924,6.8553,6.7564,6.8553,78400.0
2005-06-21 10:30:00,7.63,7.64,7.62,7.63,53600.0,6.8643,6.8733,6.8553,6.8643,53600.0
2005-06-21 11:00:00,7.63,7.65,7.62,7.63,22000.0,6.8643,6.8823,6.8553,6.8643,22000.0
2005-06-21 11:30:00,7.62,7.65,7.62,7.63,34000.0,6.8553,6.8823,6.8553,6.8643,34000.0
2005-06-21 12:00:00,7.63,7.65,7.62,7.63,29600.0,6.8643,6.8823,6.8553,6.8643,29600.0
2005-06-21 12:30:00,7.62,7.63,7.58,7.58,38400.0,6.8553,6.8643,6.8193,6.8193,38400.0
2005-06-21 13:00:00,7.58,7.6,7.56,7.58,33600.0,6.8193,6.8373,6.8013,6.8193,33600.0
2005-06-21 13:30:00,7.57,7.62,7.57,7.6,27200.0,6.8103,6.8553,6.8103,6.8373,27200.0
2005-06-21 14:00:00,7.6,7.62,7.59,7.62,36000.0,6.8373,6.8553,6.8283,6.8553,36000.0
2005-06-21 14:30:00,7.62,7.62,7.6,7.62,118000.0,6.8553,6.8553,6.8373,6.8553,118000.0
2005-06-21 15:00:00,7.61,7.62,7.59,7.62,157200.0,6.8463,6.8553,6.8283,6.8553,157200.0
2005-06-21 15:30:00,7.61,7.71,7.61,7.68,326000.0,6.8463,6.9363,6.8463,6.9093,326000.0
2005-06-22 09:30:00,7.7,7.72,7.65,7.68,56000.0,6.9273,6.9453,6.8823,6.9093,56000.0
2005-06-22 10:00:00,7.65,7.68,7.63,7.68,31200.0,6.8823,6.9093,6.8643,6.9093,31200.0
2005-06-22 10:30:00,7.68,7.68,7.63,7.64,47200.0,6.9093,6.9093,6.8643,6.8733,47200.0
2005-06-22 11:00:00,7.64,7.67,7.63,7.67,52800.0,6.8733,6.9003,6.8643,6.9003,52800.0
2005-06-22 11:30:00,7.67,7.67,7.64,7.65,55200.0,6.9003,6.9003,6.8733,6.8823,55200.0
2005-06-22 12:00:00,7.65,7.69,7.65,7.68,52800.0,6.8823,6.9183,6.8823,6.9093,52800.0
2005-06-22 12:30:00,7.68,7.7,7.68,7.7,46000.0,6.9093,6.9273,6.9093,6.9273,46000.0
2005-06-22 13:00:00,7.69,7.71,7.69,7.7,40000.0,6.9183,6.9363,6.9183,6.9273,40000.0
2005-06-22 13:30:00,7.7,7.71,7.69,7.7,47600.0,6.9273,6.9363,6.9183,6.9273,47600.0
2005-06-22 14:00:00,7.7,7.71,7.68,7.71,34800.0,6.9273,6.9363,6.9093,6.9363,34800.0
2005-06-22 14:30:00,7.7,7.7,7.69,7.69,36800.0,6.9273,6.9273,6.9183,6.9183,36800.0
2005-06-22 15:00:00,7.7,7.72,7.69,7.71,66000.0,6.9273,6.9453,6.9183,6.9363,66000.0
2005-06-22 15:30:00,7.71,7.73,7.7,7.71,135600.0,6.9363,6.9543,6.9273,6.9363,135600.0
2005-06-23 09:30:00,7.68,7.75,7.66,7.73,43600.0,6.9093,6.9723,6.8913,6.9543,43600.0
2005-06-23 10:00:00,7.74,7.74,7.73,7.74,132400.0,6.9633,6.9633,6.9543,6.9633,132400.0
2005-06-23 10:30:00,7.73,7.73,7.66,7.66,90000.0,6.9543,6.9543,6.8913,6.8913,90000.0
2005-06-23 11:00:00,7.67,7.68,7.66,7.67,36000.0,6.9003,6.9093,6.8913,6.9003,36000.0
2005-06-23 11:30:00,7.67,7.68,7.64,7.64,24800.0,6.9003,6.9093,6.8733,6.8733,24800.0
2005-06-23 12:00:00,7.65,7.65,7.63,7.63,19600.0,6.8823,6.8823,6.8643,6.8643,19600.0
2005-06-23 12:30:00,7.62,7.64,7.61,7.64,52000.0,6.8553,6.8733,6.8463,6.8733,52000.0
2005-06-23 13:00:00,7.64,7.64,7.62,7.62,51200.0,6.8733,6.8733,6.8553,6.8553,51200.0
2005-06-23 13:30:00,7.62,7.64,7.53,7.56,132000.0,6.8553,6.8733,6.7744,6.8013,132000.0
2005-06-23 14:00:00,7.56,7.57,7.54,7.55,122000.0,6.8013,6.8103,6.7834,6.7924,122000.0
2005-06-23 14:30:00,7.55,7.56,7.53,7.53,116000.0,6.7924,6.8013,6.7744,6.7744,116000.0
2005-06-23 15:00:00,7.53,7.54,7.45,7.45,97600.0,6.7744,6.7834,6.7024,6.7024,97600.0
2005-06-23 15:30:00,7.45,7.45,7.42,7.42,395600.0,6.7024,6.7024,6.6754,6.6754,395600.0
2005-06-24 09:30:00,7.45,7.45,7.38,7.45,125200.0,6.7024,6.7024,6.6394,6.7024,125200.0
2005-06-24 10:00:00,7.44,7.44,7.35,7.35,32400.0,6.6934,6.6934,6.6124,6.6124,32400.0
2005-06-24 10:30:00,7.35,7.35,7.32,7.32,60800.0,6.6124,6.6124,6.5854,6.5854,60800.0
2005-06-24 11:00:00,7.32,7.34,7.31,7.33,44400.0,6.5854,6.6034,6.5764,6.5944,44400.0
2005-06-24 11:30:00,7.33,7.33,7.3,7.31,49200.0,6.5944,6.5944,6.5674,6.5764,49200.0
2005-06-24 12:00:00,7.31,7.31,7.29,7.3,70000.0,6.5764,6.5764,6.5584,6.5674,70000.0
2005-06-24 12:30:00,7.3,7.31,7.3,7.3,49600.0,6.5674,6.5764,6.5674,6.5674,49600.0
2005-06-24 13:00:00,7.3,7.31,7.3,7.31,53600.0,6.5674,6.5764,6.5674,6.5764,53600.0
2005-06-24 13:30:00,7.3,7.3,7.3,7.3,62800.0,6.5674,6.5674,6.5674,6.5674,62800.0
2005-06-24 14:00:00,7.3,7.31,7.3,7.31,48000.0,6.5674,6.5764,6.5674,6.5764,48000.0
2005-06-24 14:30:00,7.3,7.3,7.3,7.3,70400.0,6.5674,6.5674,6.5674,6.5674,70400.0
2005-06-24 15:00:00,7.3,7.3,7.3,7.3,110800.0,6.5674,6.5674,6.5674,6.5674,110800.0
2005-06-24 15:30:00,7.31,7.32,7.3,7.32,144400.0,6.5764,6.5854,6.5674,6.5854,144400.0
2005-06-27 09:30:00,7.36,7.37,7.25,7.34,168800.0,6.6214,6.6304,6.5225,6.6034,168800.0
2005-06-27 10:00:00,7.34,7.34,7.26,7.28,77200.0,6.6034,6.6034,6.5315,6.5494,77200.0
2005-06-27 10:30:00,7.29,7.35,7.28,7.31,58800.0,6.5584,6.6124,6.5494,6.5764,58800.0
2005-06-27 11:00:00,7.31,7.31,7.28,7.29,110000.0,6.5764,6.5764,6.5494,6.5584,110000.0
2005-06-27 11:30:00,7.29,7.32,7.25,7.32,89200.0,6.5584,6.5854,6.5225,6.5854,89200.0
2005-06-27 12:00:00,7.32,7.33,7.29,7.29,58800.0,6.5854,6.5944,6.5584,6.5584,58800.0
2005-06-27 12:30:00,7.29,7.29,7.25,7.26,27600.0,6.5584,6.5584,6.5225,6.5315,27600.0
2005-06-27 13:00:00,7.26,7.28,7.26,7.28,28400.0,6.5315,6.5494,6.5315,6.5494,28400.0
2005-06-27 13:30:00,7.28,7.28,7.25,7.25,64400.0,6.5494,6.5494,6.5225,6.5225,64400.0
2005-06-27 14:00:00,7.25,7.25,7.21,7.22,106400.0,6.5225,6.5225,6.4865,6.4955,106400.0
2005-06-27 14:30:00,7.23,7.27,7.21,7.26,205600.0,6.5045,6.5404,6.4865,6.5315,205600.0
2005-06-27 15:00:00,7.26,7.28,7.24,7.27,131600.0,6.5315,6.5494,6.5135,6.5404,131600.0
2005-06-27 15:30:00,7.26,7.28,7.25,7.28,120000.0,6.5315,6.5494,6.5225,6.5494,120000.0
2005-06-28 09:30:00,7.34,7.41,7.34,7.38,62400.0,6.6034,6.6664,6.6034,6.6394,62400.0
2005-06-28 10:00:00,7.38,7.52,7.38,7.52,238800.0,6.6394,6.7654,6.6394,6.7654,238800.0
2005-06-28 10:30:00,7.54,7.6,7.52,7.54,108400.0,6.7834,6.8373,6.7654,6.7834,108400.0
2005-06-28 11:00:00,7.54,7.55,7.5,7.54,34000.0,6.7834,6.7924,6.7474,6.7834,34000.0
2005-06-28 11:30:00,7.53,7.53,7.51,7.52,27600.0,6.7744,6.7744,6.7564,6.7654,27600.0
2005-06-28 12:00:00,7.52,7.53,7.52,7.52,33200.0,6.7654,6.7744,6.7654,6.7654,33200.0
2005-06-28 12:30:00,7.52,7.54,7.51,7.54,27200.0,6.7654,6.7834,6.7564,6.7834,27200.0
2005-06-28 13:00:00,7.54,7.65,7.53,7.65,82400.0,6.7834,6.8823,6.7744,6.8823,82400.0
2005-06-28 13:30:00,7.64,7.64,7.63,7.64,23600.0,6.8733,6.8733,6.8643,6.8733,23600.0
2005-06-28 14:00:00,7.64,7.65,7.61,7.62,38400.0,6.8733,6.8823,6.8463,6.8553,38400.0
2005-06-28 14:30:00,7.62,7.63,7.6,7.61,80400.0,6.8553,6.8643,6.8373,6.8463,80400.0
2005-06-28 15:00:00,7.61,7.63,7.59,7.6,75600.0,6.8463,6.8643,6.8283,6.8373,75600.0
2005-06-28 15:30:00,7.6,7.64,7.6,7.63,220800.0,6.8373,6.8733,6.8373,6.8643,220800.0
2005-06-29 09:30:00,7.63,7.68,7.63,7.64,52000.0,6.8643,6.9093,6.8643,6.8733,52000.0
2005-06-29 10:00:00,7.64,7.68,7.64,7.68,48800.0,6.8733,6.9093,6.8733,6.9093,48800.0
2005-06-29 10:30:00,7.68,7.75,7.66,7.68,125200.0,6.9093,6.9723,6.8913,6.9093,125200.0
2005-06-29 11:00:00,7.68,7.69,7.67,7.67,64000.0,6.9093,6.9183,6.9003,6.9003,64000.0
2005-06-29 11:30:00,7.67,7.67,7.65,7.65,39200.0,6.9003,6.9003,6.8823,6.8823,39200.0
2005-06-29 12:00:00,7.65,7.65,7.6,7.6,8000.0,6.8823,6.8823,6.8373,6.8373,8000.0
2005-06-29 12:30:00,7.59,7.59,7.57,7.57,28400.0,6.8283,6.8283,6.8103,6.8103,28400.0
2005-06-29 13:00:00,7.57,7.57,7.55,7.55,52000.0,6.8103,6.8103,6.7924,6.7924,52000.0
2005-06-29 13:30:00,7.55,7.56,7.52,7.52,36000.0,6.7924,6.8013,6.7654,6.7654,36000.0
2005-06-29 14:00:00,7.51,7.54,7.51,7.53,25200.0,6.7564,6.7834,6.7564,6.7744,25200.0
2005-06-29 14:30:00,7.53,7.63,7.53,7.58,37600.0,6.7744,6.8643,6.7744,6.8193,37600.0
2005-06-29 15:00:00,7.59,7.6,7.58,7.59,22400.0,6.8283,6.8373,6.8193,6.8283,22400.0
2005-06-29 15:30:00,7.59,7.64,7.59,7.62,74400.0,6.8283,6.8733,6.8283,6.8553,74400.0
2005-06-30 09:30:00,7.63,7.63,7.58,7.61,61600.0,6.8643,6.8643,6.8193,6.8463,61600.0
2005-06-30 10:00:00,7.62,7.64,7.6,7.61,33200.0,6.8553,6.8733,6.8373,6.8463,33200.0
2005-06-30 10:30:00,7.61,7.61,7.59,7.59,34400.0,6.8463,6.8463,6.8283,6.8283,34400.0
2005-06-30 11:00:00,7.59,7.6,7.58,7.58,57200.0,6.8283,6.8373,6.8193,6.8193,57200.0
2005-06-30 11:30:00,7.58,7.59,7.55,7.55,104000.0,6.8193,6.8283,6.7924,6.7924,104000.0
2005-06-30 12:00:00,7.54,7.54,7.51,7.51,53200.0,6.7834,6.7834,6.7564,6.7564,53200.0
2005-06-30 12:30:00,7.51,7.52,7.5,7.5,36400.0,6.7564,6.7654,6.7474,6.7474,36400.0
2005-06-30 13:00:00,7.5,7.51,7.5,7.5,35600.0,6.7474,6.7564,6.7474,6.7474,35600.0
2005-06-30 13:30:00,7.5,7.62,7.5,7.62,99200.0,6.7474,6.8553,6.7474,6.8553,99200.0
2005-06-30 14:00:00,7.62,7.62,7.55,7.56,52800.0,6.8553,6.8553,6.7924,6.8013,52800.0
2005-06-30 14:30:00,7.56,7.56,7.51,7.52,69600.0,6.8013,6.8013,6.7564,6.7654,69600.0
2005-06-30 15:00:00,7.5,7.52,7.49,7.49,76000.0,6.7474,6.7654,6.7384,6.7384,76000.0
2005-06-30 15:30:00,7.49,7.5,7.44,7.44,139200.0,6.7384,6.7474,6.6934,6.6934,139200.0
2005-07-01 09:30:00,7.48,7.52,7.45,7.46,43200.0,6.7294,6.7654,6.7024,6.7114,43200.0
2005-07-01 10:00:00,7.45,7.54,7.45,7.51,117200.0,6.7024,6.7834,6.7024,6.7564,117200.0
2005-07-01 10:30:00,7.5,7.52,7.44,7.44,44000.0,6.7474,6.7654,6.6934,6.6934,44000.0
2005-07-01 11:00:00,7.43,7.43,7.4,7.42,40000.0,6.6844,6.6844,6.6574,6.6754,40000.0
2005-07-01 11:30:00,7.42,7.42,7.38,7.38,72800.0,6.6754,6.6754,6.6394,6.6394,72800.0
2005-07-01 12:00:00,7.37,7.38,7.36,7.38,25600.0,6.6304,6.6394,6.6214,6.6394,25600.0
2005-07-01 12:30:00,7.38,7.39,7.38,7.39,20800.0,6.6394,6.6484,6.6394,6.6484,20800.0
2005-07-01 13:00:00,7.38,7.39,7.37,7.39,41200.0,6.6394,6.6484,6.6304,6.6484,41200.0
2005-07-01 13:30:00,7.39,7.4,7.39,7.4,42000.0,6.6484,6.6574,6.6484,6.6574,42000.0
2005-07-01 14:00:00,7.4,7.42,7.4,7.41,33600.0,6.6574,6.6754,6.6574,6.6664,33600.0
2005-07-01 14:30:00,7.41,7.45,7.41,7.43,64400.0,6.6664,6.7024,6.6664,6.6844,64400.0
2005-07-01 15:00:00,7.43,7.43,7.39,7.4,78400.0,6.6844,6.6844,6.6484,6.6574,78400.0
2005-07-01 15:30:00,7.4,7.44,7.39,7.43,132400.0,6.6574,6.6934,6.6484,6.6844,132400.0
2005-07-05 09:30:00,7.43,7.44,7.38,7.43,112800.0,6.6844,6.6934,6.6394,6.6844,112800.0
2005-07-05 10:00:00,7.44,7.48,7.43,7.45,57200.0,6.6934,6.7294,6.6844,6.7024,57200.0
2005-07-05 10:30:00,7.48,7.52,7.46,7.47,56400.0,6.7294,6.7654,6.7114,6.7204,56400.0
2005-07-05 11:00:00,7.47,7.49,7.45,7.48,35200.0,6.7204,6.7384,6.7024,6.7294,35200.0
2005-07-05 11:30:00,7.47,7.48,7.43,7.43,34800.0,6.7204,6.7294,6.6844,6.6844,34800.0
2005-07-05 12:00:00,7.45,7.45,7.42,7.45,36400.0,6.7024,6.7024,6.6754,6.7024,36400.0
2005-07-05 12:30:00,7.46,7.48,7.44,7.47,28000.0,6.7114,6.7294,6.6934,6.7204,28000.0
2005-07-05 13:00:00,7.47,7.47,7.45,7.45,48400.0,6.7204,6.7204,6.7024,6.7024,48400.0
2005-07-05 13:30:00,7.45,7.46,7.43,7.44,49600.0,6.7024,6.7114,6.6844,6.6934,49600.0
2005-07-05 14:00:00,7.44,7.45,7.39,7.41,49200.0,6.6934,6.7024,6.6484,6.6664,49200.0
2005-07-05 14:30:00,7.41,7.42,7.39,7.41,38800.0,6.6664,6.6754,6.6484,6.6664,38800.0
2005-07-05 15:00:00,7.42,7.43,7.36,7.43,73200.0,6.6754,6.6844,6.6214,6.6844,73200.0
2005-07-05 15:30:00,7.43,7.46,7.41,7.46,90800.0,6.6844,6.7114,6.6664,6.7114,90800.0
2005-07-06 09:30:00,7.46,7.46,7.4,7.45,67200.0,6.7114,6.7114,6.6574,6.7024,67200.0
2005-07-06 10:00:00,7.46,7.54,7.46,7.52,83200.0,6.7114,6.7834,6.7114,6.7654,83200.0
2005-07-06 10:30:00,7.5,7.52,7.49,7.49,46000.0,6.7474,6.7654,6.7384,6.7384,46000.0
2005-07-06 11:00:00,7.49,7.52,7.48,7.51,50400.0,6.7384,6.7654,6.7294,6.7564,50400.0
2005-07-06 11:30:00,7.51,7.53,7.51,7.53,33200.0,6.7564,6.7744,6.7564,6.7744,33200.0
2005-07-06 12:00:00,7.53,7.54,7.52,7.53,48000.0,6.7744,6.7834,6.7654,6.7744,48000.0
2005-07-06 12:30:00,7.53,7.55,7.53,7.54,54800.0,6.7744,6.7924,6.7744,6.7834,54800.0
2005-07-06 13:00:00,7.55,7.56,7.53,7.53,27200.0,6.7924,6.8013,6.7744,6.7744,27200.0
2005-07-06 13:30:00,7.53,7.54,7.53,7.54,45200.0,6.7744,6.7834,6.7744,6.7834,45200.0
2005-07-06 14:00:00,7.54,7.55,7.5,7.5,65600.0,6.7834,6.7924,6.7474,6.7474,65600.0
2005-07-06 14:30:00,7.49,7.5,7.46,7.48,93200.0,6.7384,6.7474,6.7114,6.7294,93200.0
2005-07-06 15:00:00,7.48,7.48,7.45,7.48,98400.0,6.7294,6.7294,6.7024,6.7294,98400.0
2005-07-06 15:30:00,7.48,7.49,7.44,7.46,146000.0,6.7294,6.7384,6.6934,6.7114,146000.0
2005-07-07 09:30:00,7.38,7.38,7.26,7.26,152800.0,6.6394,6.6394,6.5315,6.5315,152800.0
2005-07-07 10:00:00,7.26,7.28,7.24,7.24,126400.0,6.5315,6.5494,6.5135,6.5135,126400.0
2005-07-07 10:30:00,7.24,7.28,7.22,7.26,90800.0,6.5135,6.5494,6.4955,6.5315,90800.0
2005-07-07 11:00:00,7.26,7.33,7.25,7.29,46000.0,6.5315,6.5944,6.5225,6.5584,46000.0
2005-07-07 11:30:00,7.29,7.29,7.25,7.28,64000.0,6.5584,6.5584,6.5225,6.5494,64000.0
2005-07-07 12:00:00,7.28,7.34,7.28,7.31,76000.0,6.5494,6.6034,6.5494,6.5764,76000.0
2005-07-07 12:30:00,7.31,7.33,7.29,7.3,51600.0,6.5764,6.5944,6.5584,6.5674,51600.0
2005-07-07 13:00:00,7.3,7.35,7.3,7.35,54400.0,6.5674,6.6124,6.5674,6.6124,54400.0
2005-07-07 13:30:00,7.35,7.47,7.35,7.41,88000.0,6.6124,6.7204,6.6124,6.6664,88000.0
2005-07-07 14:00:00,7.41,7.41,7.39,7.4,43600.0,6.6664,6.6664,6.6484,6.6574,43600.0
2005-07-07 14:30:00,7.39,7.4,7.35,7.36,53600.0,6.6484,6.6574,6.6124,6.6214,53600.0
2005-07-07 15:00:00,7.36,7.38,7.35,7.37,97200.0,6.6214,6.6394,6.6124,6.6304,97200.0
2005-07-07 15:30:00,7.37,7.4,7.37,7.39,90800.0,6.6304,6.6574,6.6304,6.6484,90800.0
2005-07-08 09:30:00,7.38,7.44,7.35,7.4,36000.0,6.6394,6.6934,6.6124,6.6574,36000.0
2005-07-08 10:00:00,7.38,7.38,7.32,7.34,95200.0,6.6394,6.6394,6.5854,6.6034,95200.0
2005-07-08 10:30:00,7.33,7.41,7.33,7.38,21200.0,6.5944,6.6664,6.5944,6.6394,21200.0
2005-07-08 11:00:00,7.38,7.38,7.36,7.38,20400.0,6.6394,6.6394,6.6214,6.6394,20400.0
2005-07-08 11:30:00,7.38,7.43,7.38,7.43,33200.0,6.6394,6.6844,6.6394,6.6844,33200.0
2005-07-08 12:00:00,7.44,7.52,7.44,7.51,52000.0,6.6934,6.7654,6.6934,6.7564,52000.0
2005-07-08 12:30:00,7.51,7.61,7.51,7.61,304000.0,6.7564,6.8463,6.7564,6.8463,304000.0
2005-07-08 13:00:00,7.61,7.65,7.59,7.65,71200.0,6.8463,6.8823,6.8283,6.8823,71200.0
2005-07-08 13:30:00,7.65,7.69,7.64,7.67,59200.0,6.8823,6.9183,6.8733,6.9003,59200.0
2005-07-08 14:00:00,7.67,7.68,7.66,7.67,52000.0,6.9003,6.9093,6.8913,6.9003,52000.0
2005-07-08 14:30:00,7.68,7.7,7.64,7.66,94400.0,6.9093,6.9273,6.8733,6.8913,94400.0
2005-07-08 15:00:00,7.66,7.67,7.64,7.66,144000.0,6.8913,6.9003,6.8733,6.8913,144000.0
2005-07-08 15:30:00,7.67,7.67,7.63,7.65,232800.0,6.9003,6.9003,6.8643,6.8823,232800.0
2005-07-11 09:30:00,7.66,7.86,7.66,7.83,184400.0,6.8913,7.0712,6.8913,7.0443,184400.0
2005-07-11 10:00:00,7.83,7.84,7.8,7.81,102000.0,7.0443,7.0532,7.0173,7.0263,102000.0
2005-07-11 10:30:00,7.81,7.83,7.81,7.81,89200.0,7.0263,7.0443,7.0263,7.0263,89200.0
2005-07-11 11:00:00,7.81,7.81,7.75,7.8,164400.0,7.0263,7.0263,6.9723,7.0173,164400.0
2005-07-11 11:30:00,7.79,7.8,7.78,7.78,25600.0,7.0083,7.0173,6.9993,6.9993,25600.0
2005-07-11 12:00:00,7.78,7.78,7.73,7.73,42000.0,6.9993,6.9993,6.9543,6.9543,42000.0
2005-07-11 12:30:00,7.73,7.74,7.71,7.73,28400.0,6.9543,6.9633,6.9363,6.9543,28400.0
2005-07-11 13:00:00,7.72,7.73,7.69,7.73,65200.0,6.9453,6.9543,6.9183,6.9543,65200.0
2005-07-11 13:30:00,7.73,7.74,7.73,7.74,23200.0,6.9543,6.9633,6.9543,6.9633,23200.0
2005-07-11 14:00:00,7.74,7.75,7.73,7.73,54000.0,6.9633,6.9723,6.9543,6.9543,54000.0
2005-07-11 14:30:00,7.74,7.76,7.73,7.75,49600.0,6.9633,6.9813,6.9543,6.9723,49600.0
2005-07-11 15:00:00,7.75,7.75,7.72,7.74,78400.0,6.9723,6.9723,6.9453,6.9633,78400.0
2005-07-11 15:30:00,7.74,7.77,7.74,7.76,122000.0,6.9633,6.9903,6.9633,6.9813,122000.0
2005-07-12 09:30:00,7.7,7.76,7.69,7.75,104000.0,6.9273,6.9813,6.9183,6.9723,104000.0
2005-07-12 10:00:00,7.75,7.75,7.64,7.65,86000.0,6.9723,6.9723,6.8733,6.8823,86000.0
2005-07-12 10:30:00,7.66,7.7,7.66,7.69,62800.0,6.8913,6.9273,6.8913,6.9183,62800.0
2005-07-12 11:00:00,7.69,7.69,7.64,7.65,69200.0,6.9183,6.9183,6.8733,6.8823,69200.0
2005-07-12 11:30:00,7.65,7.68,7.65,7.66,40400.0,6.8823,6.9093,6.8823,6.8913,40400.0
2005-07-12 12:00:00,7.66,7.67,7.64,7.64,32000.0,6.8913,6.9003,6.8733,6.8733,32000.0
2005-07-12 12:30:00,7.64,7.64,7.54,7.55,64800.0,6.8733,6.8733,6.7834,6.7924,64800.0
2005-07-12 13:00:00,7.55,7.59,7.54,7.59,47600.0,6.7924,6.8283,6.7834,6.8283,47600.0
2005-07-12 13:30:00,7.59,7.6,7.56,7.6,55600.0,6.8283,6.8373,6.8013,6.8373,55600.0
2005-07-12 14:00:00,7.6,7.66,7.59,7.65,104800.0,6.8373,6.8913,6.8283,6.8823,104800.0
2005-07-12 14:30:00,7.65,7.67,7.64,7.66,267200.0,6.8823,6.9003,6.8733,6.8913,267200.0
2005-07-12 15:00:00,7.66,7.73,7.66,7.73,201200.0,6.8913,6.9543,6.8913,6.9543,201200.0
2005-07-12 15:30:00,7.73,7.73,7.71,7.73,349600.0,6.9543,6.9543,6.9363,6.9543,349600.0
2005-07-13 09:30:00,7.75,7.79,7.73,7.77,105600.0,6.9723,7.0083,6.9543,6.9903,105600.0
2005-07-13 10:00:00,7.78,7.79,7.75,7.76,84800.0,6.9993,7.0083,6.9723,6.9813,84800.0
2005-07-13 10:30:00,7.77,7.85,7.77,7.82,112400.0,6.9903,7.0622,6.9903,7.0353,112400.0
2005-07-13 11:00:00,7.82,7.82,7.78,7.81,40400.0,7.0353,7.0353,6.9993,7.0263,40400.0
2005-07-13 11:30:00,7.81,7.83,7.79,7.8,282400.0,7.0263,7.0443,7.0083,7.0173,282400.0
2005-07-13 12:00:00,7.8,7.8,7.79,7.8,26400.0,7.0173,7.0173,7.0083,7.0173,26400.0
2005-07-13 12:30:00,7.8,7.8,7.79,7.79,40000.0,7.0173,7.0173,7.0083,7.0083,40000.0
2005-07-13 13:00:00,7.79,7.81,7.78,7.81,24400.0,7.0083,7.0263,6.9993,7.0263,24400.0
2005-07-13 13:30:00,7.81,7.84,7.81,7.82,34800.0,7.0263,7.0532,7.0263,7.0353,34800.0
2005-07-13 14:00:00,7.82,7.84,7.8,7.82,52400.0,7.0353,7.0532,7.0173,7.0353,52400.0
2005-07-13 14:30:00,7.83,7.85,7.81,7.83,66400.0,7.0443,7.0622,7.0263,7.0443,66400.0
2005-07-13 15:00:00,7.83,7.88,7.82,7.87,98400.0,7.0443,7.0892,7.0353,7.0802,98400.0
2005-07-13 15:30:00,7.88,7.89,7.84,7.86,202000.0,7.0892,7.0982,7.0532,7.0712,202000.0
2005-07-14 09:30:00,7.93,7.93,7.86,7.91,102400.0,7.1342,7.1342,7.0712,7.1162,102400.0
2005-07-14 10:00:00,7.89,7.9,7.84,7.87,63200.0,7.0982,7.1072,7.0532,7.0802,63200.0
2005-07-14 10:30:00,7.88,7.99,7.86,7.99,155600.0,7.0892,7.1882,7.0712,7.1882,155600.0
2005-07-14 11:00:00,7.99,8.01,7.95,7.98,253200.0,7.1882,7.2062,7.1522,7.1792,253200.0
2005-07-14 11:30:00,7.97,7.97,7.93,7.93,68400.0,7.1702,7.1702,7.1342,7.1342,68400.0
2005-07-14 12:00:00,7.93,7.98,7.93,7.95,72800.0,7.1342,7.1792,7.1342,7.1522,72800.0
2005-07-14 12:30:00,7.96,7.99,7.94,7.95,38000.0,7.1612,7.1882,7.1432,7.1522,38000.0
2005-07-14 13:00:00,7.95,7.97,7.94,7.95,51200.0,7.1522,7.1702,7.1432,7.1522,51200.0
2005-07-14 13:30:00,7.95,7.95,7.92,7.92,94400.0,7.1522,7.1522,7.1252,7.1252,94400.0
2005-07-14 14:00:00,7.92,7.93,7.89,7.9,108000.0,7.1252,7.1342,7.0982,7.1072,108000.0
2005-07-14 14:30:00,7.89,7.91,7.87,7.87,44000.0,7.0982,7.1162,7.0802,7.0802,44000.0
2005-07-14 15:00:00,7.87,7.88,7.84,7.87,200800.0,7.0802,7.0892,7.0532,7.0802,200800.0
2005-07-14 15:30:00,7.87,7.88,7.86,7.86,164800.0,7.0802,7.0892,7.0712,7.0712,164800.0
2005-07-15 09:30:00,7.87,7.87,7.81,7.85,97600.0,7.0802,7.0802,7.0263,7.0622,97600.0
2005-07-15 10:00:00,7.85,7.86,7.81,7.83,78800.0,7.0622,7.0712,7.0263,7.0443,78800.0
2005-07-15 10:30:00,7.83,7.85,7.8,7.81,74800.0,7.0443,7.0622,7.0173,7.0263,74800.0
2005-07-15 11:00:00,7.82,7.91,7.82,7.9,48400.0,7.0353,7.1162,7.0353,7.1072,48400.0
2005-07-15 11:30:00,7.89,7.89,7.86,7.87,40400.0,7.0982,7.0982,7.0712,7.0802,40400.0
2005-07-15 12:00:00,7.86,7.91,7.85,7.91,402400.0,7.0712,7.1162,7.0622,7.1162,402400.0
2005-07-15 12:30:00,7.9,7.93,7.9,7.91,92000.0,7.1072,7.1342,7.1072,7.1162,92000.0
2005-07-15 13:00:00,7.91,7.95,7.9,7.9,96000.0,7.1162,7.1522,7.1072,7.1072,96000.0
2005-07-15 13:30:00,7.9,7.92,7.89,7.92,51600.0,7.1072,7.1252,7.0982,7.1252,51600.0
2005-07-15 14:00:00,7.92,7.94,7.92,7.93,83600.0,7.1252,7.1432,7.1252,7.1342,83600.0
2005-07-15 14:30:00,7.93,8.0,7.93,8.0,1505200.0,7.1342,7.1972,7.1342,7.1972,1505200.0
2005-07-15 15:00:00,8.0,8.04,8.0,8.02,184400.0,7.1972,7.2332,7.1972,7.2152,184400.0
2005-07-15 15:30:00,8.02,8.04,8.01,8.03,155600.0,7.2152,7.2332,7.2062,7.2242,155600.0
2005-07-18 09:30:00,8.0,8.09,8.0,8.03,148800.0,7.1972,7.2782,7.1972,7.2242,148800.0
2005-07-18 10:00:00,8.03,8.1,8.0,8.1,96800.0,7.2242,7.2872,7.1972,7.2872,96800.0
2005-07-18 10:30:00,8.1,8.16,8.1,8.16,268000.0,7.2872,7.3411,7.2872,7.3411,268000.0
2005-07-18 11:00:00,8.15,8.23,8.15,8.18,98000.0,7.3321,7.4041,7.3321,7.3591,98000.0
2005-07-18 11:30:00,8.18,8.23,8.18,8.22,77600.0,7.3591,7.4041,7.3591,7.3951,77600.0
2005-07-18 12:00:00,8.22,8.23,8.21,8.23,103600.0,7.3951,7.4041,7.3861,7.4041,103600.0
2005-07-18 12:30:00,8.22,8.25,8.22,8.25,57200.0,7.3951,7.4221,7.3951,7.4221,57200.0
2005-07-18 13:00:00,8.25,8.27,8.18,8.2,176400.0,7.4221,7.4401,7.3591,7.3771,176400.0
2005-07-18 13:30:00,8.2,8.31,8.2,8.26,161600.0,7.3771,7.4761,7.3771,7.4311,161600.0
2005-07-18 14:00:00,8.25,8.27,8.25,8.26,175200.0,7.4221,7.4401,7.4221,7.4311,175200.0
2005-07-18 14:30:00,8.25,8.27,8.22,8.27,222000.0,7.4221,7.4401,7.3951,7.4401,222000.0
2005-07-18 15:00:00,8.27,8.27,8.21,8.23,144800.0,7.4401,7.4401,7.3861,7.4041,144800.0
2005-07-18 15:30:00,8.22,8.22,8.15,8.15,259200.0,7.3951,7.3951,7.3321,7.3321,259200.0
2005-07-19 09:30:00,8.18,8.21,8.14,8.19,97600.0,7.3591,7.3861,7.3231,7.3681,97600.0
2005-07-19 10:00:00,8.19,8.19,8.13,8.17,77600.0,7.3681,7.3681,7.3141,7.3501,77600.0
2005-07-19 10:30:00,8.16,8.18,8.14,8.15,62400.0,7.3411,7.3591,7.3231,7.3321,62400.0
2005-07-19 11:00:00,8.15,8.16,8.13,8.14,54400.0,7.3321,7.3411,7.3141,7.3231,54400.0
2005-07-19 11:30:00,8.14,8.16,8.13,8.16,54000.0,7.3231,7.3411,7.3141,7.3411,54000.0
2005-07-19 12:00:00,8.16,8.16,8.11,8.15,72000.0,7.3411,7.3411,7.2962,7.3321,72000.0
2005-07-19 12:30:00,8.16,8.18,8.14,8.18,97200.0,7.3411,7.3591,7.3231,7.3591,97200.0
2005-07-19 13:00:00,8.17,8.17,8.16,8.17,32400.0,7.3501,7.3501,7.3411,7.3501,32400.0
2005-07-19 13:30:00,8.17,8.19,8.16,8.17,45600.0,7.3501,7.3681,7.3411,7.3501,45600.0
2005-07-19 14:00:00,8.17,8.2,8.17,8.19,70000.0,7.3501,7.3771,7.3501,7.3681,70000.0
2005-07-19 14:30:00,8.19,8.19,8.16,8.18,80000.0,7.3681,7.3681,7.3411,7.3591,80000.0
2005-07-19 15:00:00,8.18,8.19,8.15,8.15,42400.0,7.3591,7.3681,7.3321,7.3321,42400.0
2005-07-19 15:30:00,8.15,8.19,8.13,8.16,104000.0,7.3321,7.3681,7.3141,7.3411,104000.0
2005-07-20 09:30:00,8.43,8.47,8.34,8.35,514800.0,7.584,7.62,7.5031,7.5121,514800.0
2005-07-20 10:00:00,8.35,8.35,8.28,8.31,480000.0,7.5121,7.5121,7.4491,7.4761,480000.0
2005-07-20 10:30:00,8.31,8.33,8.19,8.31,176000.0,7.4761,7.4941,7.3681,7.4761,176000.0
2005-07-20 11:00:00,8.32,8.36,8.29,8.36,145200.0,7.4851,7.5211,7.4581,7.5211,145200.0
2005-07-20 11:30:00,8.36,8.38,8.35,8.37,94400.0,7.5211,7.5391,7.5121,7.5301,94400.0
2005-07-20 12:00:00,8.38,8.38,8.34,8.38,42800.0,7.5391,7.5391,7.5031,7.5391,42800.0
2005-07-20 12:30:00,8.38,8.38,8.34,8.37,63600.0,7.5391,7.5391,7.5031,7.5301,63600.0
2005-07-20 13:00:00,8.36,8.4,8.34,8.37,81600.0,7.5211,7.5571,7.5031,7.5301,81600.0
2005-07-20 13:30:00,8.38,8.5,8.38,8.49,150400.0,7.5391,7.647,7.5391,7.638,150400.0
2005-07-20 14:00:00,8.48,8.51,8.46,8.51,131600.0,7.629,7.656,7.611,7.656,131600.0
2005-07-20 14:30:00,8.51,8.59,8.51,8.57,201600.0,7.656,7.728,7.656,7.71,201600.0
2005-07-20 15:00:00,8.57,8.62,8.57,8.59,253200.0,7.71,7.755,7.71,7.728,253200.0
2005-07-20 15:30:00,8.59,8.6,8.55,8.56,601200.0,7.728,7.737,7.692,7.701,601200.0
2005-07-21 09:30:00,8.55,8.65,8.53,8.58,201600.0,7.692,7.782,7.674,7.719,201600.0
2005-07-21 10:00:00,8.58,8.58,8.43,8.46,292400.0,7.719,7.719,7.584,7.611,292400.0
2005-07-21 10:30:00,8.46,8.49,8.4,8.42,94800.0,7.611,7.638,7.5571,7.575,94800.0
2005-07-21 11:00:00,8.42,8.48,8.42,8.42,67200.0,7.575,7.629,7.575,7.575,67200.0
2005-07-21 11:30:00,8.39,8.44,8.38,8.38,84400.0,7.5481,7.593,7.5391,7.5391,84400.0
2005-07-21 12:00:00,8.38,8.41,8.38,8.4,110800.0,7.5391,7.566,7.5391,7.5571,110800.0
2005-07-21 12:30:00,8.4,8.47,8.4,8.47,107600.0,7.5571,7.62,7.5571,7.62,107600.0
2005-07-21 13:00:00,8.47,8.49,8.41,8.42,72400.0,7.62,7.638,7.566,7.575,72400.0
2005-07-21 13:30:00,8.42,8.46,8.42,8.45,61600.0,7.575,7.611,7.575,7.602,61600.0
2005-07-21 14:00:00,8.43,8.45,8.4,8.42,114400.0,7.584,7.602,7.5571,7.575,114400.0
2005-07-21 14:30:00,8.42,8.47,8.41,8.44,102800.0,7.575,7.62,7.566,7.593,102800.0
2005-07-21 15:00:00,8.44,8.45,8.36,8.38,71600.0,7.593,7.602,7.5211,7.5391,71600.0
2005-07-21 15:30:00,8.39,8.42,8.35,8.39,191600.0,7.5481,7.575,7.5121,7.5481,191600.0
2005-07-22 09:30:00,8.15,8.38,8.15,8.22,168000.0,7.3321,7.5391,7.3321,7.3951,168000.0
2005-07-22 10:00:00,8.22,8.28,8.21,8.27,223200.0,7.3951,7.4491,7.3861,7.4401,223200.0
2005-07-22 10:30:00,8.27,8.29,8.23,8.26,74800.0,7.4401,7.4581,7.4041,7.4311,74800.0
2005-07-22 11:00:00,8.24,8.24,8.15,8.18,50000.0,7.4131,7.4131,7.3321,7.3591,50000.0
2005-07-22 11:30:00,8.18,8.19,8.16,8.19,72000.0,7.3591,7.3681,7.3411,7.3681,72000.0
2005-07-22 12:00:00,8.19,8.24,8.19,8.22,45600.0,7.3681,7.4131,7.3681,7.3951,45600.0
2005-07-22 12:30:00,8.22,8.24,8.21,8.22,45200.0,7.3951,7.4131,7.3861,7.3951,45200.0
2005-07-22 13:00:00,8.22,8.29,8.21,8.28,202800.0,7.3951,7.4581,7.3861,7.4491,202800.0
2005-07-22 13:30:00,8.28,8.28,8.26,8.26,26400.0,7.4491,7.4491,7.4311,7.4311,26400.0
2005-07-22 14:00:00,8.26,8.26,8.22,8.24,586800.0,7.4311,7.4311,7.3951,7.4131,586800.0
2005-07-22 14:30:00,8.23,8.32,8.23,8.32,95200.0,7.4041,7.4851,7.4041,7.4851,95200.0
2005-07-22 15:00:00,8.34,8.34,8.28,8.3,97200.0,7.5031,7.5031,7.4491,7.4671,97200.0
2005-07-22 15:30:00,8.32,8.35,8.29,8.34,122800.0,7.4851,7.5121,7.4581,7.5031,122800.0
2005-07-25 09:30:00,8.34,8.45,8.34,8.4,118800.0,7.5031,7.602,7.5031,7.5571,118800.0
2005-07-25 10:00:00,8.4,8.47,8.4,8.45,73600.0,7.5571,7.62,7.5571,7.602,73600.0
2005-07-25 10:30:00,8.44,8.47,8.44,8.47,86000.0,7.593,7.62,7.593,7.62,86000.0
2005-07-25 11:00:00,8.47,8.49,8.47,8.48,80800.0,7.62,7.638,7.62,7.629,80800.0
2005-07-25 11:30:00,8.48,8.49,8.46,8.49,75600.0,7.629,7.638,7.611,7.638,75600.0
2005-07-25 12:00:00,8.49,8.49,8.47,8.48,133600.0,7.638,7.638,7.62,7.629,133600.0
2005-07-25 12:30:00,8.48,8.49,8.47,8.48,70000.0,7.629,7.638,7.62,7.629,70000.0
2005-07-25 13:00:00,8.47,8.49,8.46,8.49,100000.0,7.62,7.638,7.611,7.638,100000.0
2005-07-25 13:30:00,8.49,8.49,8.47,8.47,83600.0,7.638,7.638,7.62,7.62,83600.0
2005-07-25 14:00:00,8.47,8.48,8.46,8.47,84000.0,7.62,7.629,7.611,7.62,84000.0
2005-07-25 14:30:00,8.47,8.47,8.42,8.42,61600.0,7.62,7.62,7.575,7.575,61600.0
2005-07-25 15:00:00,8.42,8.42,8.34,8.35,153600.0,7.575,7.575,7.5031,7.5121,153600.0
2005-07-25 15:30:00,8.35,8.37,8.33,8.33,159200.0,7.5121,7.5301,7.4941,7.4941,159200.0
2005-07-26 09:30:00,8.33,8.44,8.33,8.44,62800.0,7.4941,7.593,7.4941,7.593,62800.0
2005-07-26 10:00:00,8.44,8.49,8.44,8.46,188800.0,7.593,7.638,7.593,7.611,188800.0
2005-07-26 10:30:00,8.46,8.49,8.45,8.45,206800.0,7.611,7.638,7.602,7.602,206800.0
2005-07-26 11:00:00,8.45,8.47,8.42,8.44,170000.0,7.602,7.62,7.575,7.593,170000.0
2005-07-26 11:30:00,8.43,8.46,8.43,8.44,85200.0,7.584,7.611,7.584,7.593,85200.0
2005-07-26 12:00:00,8.44,8.45,8.37,8.37,55600.0,7.593,7.602,7.5301,7.5301,55600.0
2005-07-26 12:30:00,8.37,8.43,8.35,8.43,44800.0,7.5301,7.584,7.5121,7.584,44800.0
2005-07-26 13:00:00,8.43,8.47,8.43,8.47,51600.0,7.584,7.62,7.584,7.62,51600.0
2005-07-26 13:30:00,8.46,8.5,8.46,8.49,96400.0,7.611,7.647,7.611,7.638,96400.0
2005-07-26 14:00:00,8.49,8.5,8.49,8.5,104000.0,7.638,7.647,7.638,7.647,104000.0
2005-07-26 14:30:00,8.5,8.56,8.47,8.54,184800.0,7.647,7.701,7.62,7.683,184800.0
2005-07-26 15:00:00,8.54,8.58,8.51,8.56,127200.0,7.683,7.719,7.656,7.701,127200.0
2005-07-26 15:30:00,8.57,8.59,8.52,8.52,176400.0,7.71,7.728,7.665,7.665,176400.0
2005-07-27 09:30:00,8.49,8.56,8.49,8.55,93200.0,7.638,7.701,7.638,7.692,93200.0
2005-07-27 10:00:00,8.56,8.56,8.49,8.5,114400.0,7.701,7.701,7.638,7.647,114400.0
2005-07-27 10:30:00,8.51,8.51,8.43,8.43,214000.0,7.656,7.656,7.584,7.584,214000.0
2005-07-27 11:00:00,8.42,8.46,8.4,8.4,69600.0,7.575,7.611,7.5571,7.5571,69600.0
2005-07-27 11:30:00,8.4,8.44,8.36,8.43,76000.0,7.5571,7.593,7.5211,7.584,76000.0
2005-07-27 12:00:00,8.43,8.46,8.43,8.44,75600.0,7.584,7.611,7.584,7.593,75600.0
2005-07-27 12:30:00,8.44,8.45,8.41,8.45,30400.0,7.593,7.602,7.566,7.602,30400.0
2005-07-27 13:00:00,8.44,8.44,8.4,8.4,55200.0,7.593,7.593,7.5571,7.5571,55200.0
2005-07-27 13:30:00,8.4,8.42,8.4,8.4,28400.0,7.5571,7.575,7.5571,7.5571,28400.0
2005-07-27 14:00:00,8.4,8.46,8.39,8.44,81600.0,7.5571,7.611,7.5481,7.593,81600.0
2005-07-27 14:30:00,8.44,8.46,8.43,8.45,84000.0,7.593,7.611,7.584,7.602,84000.0
2005-07-27 15:00:00,8.44,8.46,8.43,8.46,94800.0,7.593,7.611,7.584,7.611,94800.0
2005-07-27 15:30:00,8.46,8.46,8.43,8.45,104400.0,7.611,7.611,7.584,7.602,104400.0
2005-07-28 09:30:00,8.44,8.5,8.44,8.49,78000.0,7.593,7.647,7.593,7.638,78000.0
2005-07-28 10:00:00,8.49,8.49,8.44,8.45,86800.0,7.638,7.638,7.593,7.602,86800.0
2005-07-28 10:30:00,8.44,8.46,8.44,8.45,30400.0,7.593,7.611,7.593,7.602,30400.0
2005-07-28 11:00:00,8.45,8.48,8.45,8.48,26000.0,7.602,7.629,7.602,7.629,26000.0
2005-07-28 11:30:00,8.48,8.49,8.47,8.49,58000.0,7.629,7.638,7.62,7.638,58000.0
2005-07-28 12:00:00,8.48,8.5,8.47,8.5,49200.0,7.629,7.647,7.62,7.647,49200.0
2005-07-28 12:30:00,8.49,8.5,8.49,8.49,47600.0,7.638,7.647,7.638,7.638,47600.0
2005-07-28 13:00:00,8.49,8.6,8.49,8.59,175200.0,7.638,7.737,7.638,7.728,175200.0
2005-07-28 13:30:00,8.59,8.62,8.59,8.61,68800.0,7.728,7.755,7.728,7.746,68800.0
2005-07-28 14:00:00,8.61,8.63,8.59,8.62,74400.0,7.746,7.764,7.728,7.755,74400.0
2005-07-28 14:30:00,8.61,8.61,8.56,8.56,118000.0,7.746,7.746,7.701,7.701,118000.0
2005-07-28 15:00:00,8.56,8.59,8.56,8.59,135600.0,7.701,7.728,7.701,7.728,135600.0
2005-07-28 15:30:00,8.59,8.61,8.56,8.59,106400.0,7.728,7.746,7.701,7.728,106400.0
2005-07-29 09:30:00,8.56,8.68,8.56,8.67,119200.0,7.701,7.809,7.701,7.8,119200.0
2005-07-29 10:00:00,8.68,8.7,8.63,8.65,114800.0,7.809,7.8269,7.764,7.782,114800.0
2005-07-29 10:30:00,8.65,8.71,8.63,8.71,112800.0,7.782,7.8359,7.764,7.8359,112800.0
2005-07-29 11:00:00,8.7,8.74,8.7,8.71,104800.0,7.8269,7.8629,7.8269,7.8359,104800.0
2005-07-29 11:30:00,8.71,8.71,8.66,8.7,124000.0,7.8359,7.8359,7.791,7.8269,124000.0
2005-07-29 12:00:00,8.7,8.72,8.68,8.69,94000.0,7.8269,7.8449,7.809,7.818,94000.0
2005-07-29 12:30:00,8.69,8.72,8.67,8.68,86800.0,7.818,7.8449,7.8,7.809,86800.0
2005-07-29 13:00:00,8.68,8.71,8.68,8.71,587200.0,7.809,7.8359,7.809,7.8359,587200.0
2005-07-29 13:30:00,8.71,8.73,8.69,8.73,84000.0,7.8359,7.8539,7.818,7.8539,84000.0
2005-07-29 14:00:00,8.74,8.75,8.7,8.74,64400.0,7.8629,7.8719,7.8269,7.8629,64400.0
2005-07-29 14:30:00,8.74,8.75,8.72,8.74,86000.0,7.8629,7.8719,7.8449,7.8629,86000.0
2005-07-29 15:00:00,8.74,8.74,8.72,8.73,58800.0,7.8629,7.8629,7.8449,7.8539,58800.0
2005-07-29 15:30:00,8.73,8.75,8.72,8.74,342800.0,7.8539,7.8719,7.8449,7.8629,342800.0
2005-08-01 09:30:00,8.51,8.82,8.51,8.81,139600.0,7.656,7.9349,7.656,7.9259,139600.0
2005-08-01 10:00:00,8.81,8.84,8.79,8.83,119600.0,7.9259,7.9529,7.9079,7.9439,119600.0
2005-08-01 10:30:00,8.82,8.82,8.76,8.76,84400.0,7.9349,7.9349,7.8809,7.8809,84400.0
2005-08-01 11:00:00,8.77,8.81,8.76,8.81,97600.0,7.8899,7.9259,7.8809,7.9259,97600.0
2005-08-01 11:30:00,8.81,8.87,8.8,8.84,142000.0,7.9259,7.9799,7.9169,7.9529,142000.0
2005-08-01 12:00:00,8.84,8.85,8.83,8.85,71600.0,7.9529,7.9619,7.9439,7.9619,71600.0
2005-08-01 12:30:00,8.86,8.86,8.81,8.82,62000.0,7.9709,7.9709,7.9259,7.9349,62000.0
2005-08-01 13:00:00,8.82,8.84,8.8,8.83,101600.0,7.9349,7.9529,7.9169,7.9439,101600.0
2005-08-01 13:30:00,8.84,8.84,8.81,8.83,125200.0,7.9529,7.9529,7.9259,7.9439,125200.0
2005-08-01 14:00:00,8.83,8.88,8.82,8.86,107600.0,7.9439,7.9889,7.9349,7.9709,107600.0
2005-08-01 14:30:00,8.85,8.86,8.81,8.81,167600.0,7.9619,7.9709,7.9259,7.9259,167600.0
2005-08-01 15:00:00,8.81,8.83,8.81,8.82,75600.0,7.9259,7.9439,7.9259,7.9349,75600.0
2005-08-01 15:30:00,8.82,8.84,8.8,8.81,255200.0,7.9349,7.9529,7.9169,7.9259,255200.0
2005-08-02 09:30:00,8.83,8.9,8.8,8.81,112000.0,7.9439,8.0069,7.9169,7.9259,112000.0
2005-08-02 10:00:00,8.81,8.84,8.8,8.83,96400.0,7.9259,7.9529,7.9169,7.9439,96400.0
2005-08-02 10:30:00,8.83,8.83,8.8,8.82,43600.0,7.9439,7.9439,7.9169,7.9349,43600.0
2005-08-02 11:00:00,8.81,8.81,8.75,8.75,38800.0,7.9259,7.9259,7.8719,7.8719,38800.0
2005-08-02 11:30:00,8.74,8.75,8.71,8.74,62000.0,7.8629,7.8719,7.8359,7.8629,62000.0
2005-08-02 12:00:00,8.74,8.79,8.73,8.79,45600.0,7.8629,7.9079,7.8539,7.9079,45600.0
2005-08-02 12:30:00,8.78,8.78,8.75,8.76,29200.0,7.8989,7.8989,7.8719,7.8809,29200.0
2005-08-02 13:00:00,8.76,8.76,8.73,8.74,45600.0,7.8809,7.8809,7.8539,7.8629,45600.0
2005-08-02 13:30:00,8.74,8.77,8.74,8.76,354400.0,7.8629,7.8899,7.8629,7.8809,354400.0
2005-08-02 14:00:00,8.76,8.77,8.75,8.76,97600.0,7.8809,7.8899,7.8719,7.8809,97600.0
2005-08-02 14:30:00,8.75,8.77,8.74,8.77,112400.0,7.8719,7.8899,7.8629,7.8899,112400.0
2005-08-02 15:00:00,8.77,8.77,8.76,8.76,109600.0,7.8899,7.8899,7.8809,7.8809,109600.0
2005-08-02 15:30:00,8.76,8.79,8.76,8.78,145600.0,7.8809,7.9079,7.8809,7.8989,145600.0
2005-08-03 09:30:00,8.75,8.81,8.74,8.75,161600.0,7.8719,7.9259,7.8629,7.8719,161600.0
2005-08-03 10:00:00,8.75,8.78,8.75,8.77,40800.0,7.8719,7.8989,7.8719,7.8899,40800.0
2005-08-03 10:30:00,8.77,8.79,8.75,8.79,79200.0,7.8899,7.9079,7.8719,7.9079,79200.0
2005-08-03 11:00:00,8.79,8.79,8.78,8.78,80000.0,7.9079,7.9079,7.8989,7.8989,80000.0
2005-08-03 11:30:00,8.78,8.78,8.75,8.76,141600.0,7.8989,7.8989,7.8719,7.8809,141600.0
2005-08-03 12:00:00,8.75,8.83,8.75,8.81,84000.0,7.8719,7.9439,7.8719,7.9259,84000.0
2005-08-03 12:30:00,8.83,8.85,8.81,8.83,120800.0,7.9439,7.9619,7.9259,7.9439,120800.0
2005-08-03 13:00:00,8.84,8.84,8.76,8.78,118000.0,7.9529,7.9529,7.8809,7.8989,118000.0
2005-08-03 13:30:00,8.78,8.82,8.77,8.82,50800.0,7.8989,7.9349,7.8899,7.9349,50800.0
2005-08-03 14:00:00,8.83,8.87,8.82,8.87,174000.0,7.9439,7.9799,7.9349,7.9799,174000.0
2005-08-03 14:30:00,8.87,8.9,8.87,8.9,147600.0,7.9799,8.0069,7.9799,8.0069,147600.0
2005-08-03 15:00:00,8.9,8.93,8.9,8.92,132000.0,8.0069,8.0339,8.0069,8.0249,132000.0
2005-08-03 15:30:00,8.92,8.92,8.88,8.89,158400.0,8.0249,8.0249,7.9889,7.9979,158400.0
2005-08-04 09:30:00,8.84,8.88,8.78,8.79,85600.0,7.9529,7.9889,7.8989,7.9079,85600.0
2005-08-04 10:00:00,8.79,8.82,8.78,8.81,74800.0,7.9079,7.9349,7.8989,7.9259,74800.0
2005-08-04 10:30:00,8.8,8.8,8.77,8.78,104800.0,7.9169,7.9169,7.8899,7.8989,104800.0
2005-08-04 11:00:00,8.78,8.83,8.78,8.82,84800.0,7.8989,7.9439,7.8989,7.9349,84800.0
2005-08-04 11:30:00,8.82,8.82,8.77,8.79,122800.0,7.9349,7.9349,7.8899,7.9079,122800.0
2005-08-04 12:00:00,8.79,8.79,8.67,8.67,155600.0,7.9079,7.9079,7.8,7.8,155600.0
2005-08-04 12:30:00,8.67,8.67,8.59,8.61,74800.0,7.8,7.8,7.728,7.746,74800.0
2005-08-04 13:00:00,8.62,8.67,8.62,8.66,52800.0,7.755,7.8,7.755,7.791,52800.0
2005-08-04 13:30:00,8.66,8.69,8.6,8.62,56000.0,7.791,7.818,7.737,7.755,56000.0
2005-08-04 14:00:00,8.62,8.65,8.61,8.65,26400.0,7.755,7.782,7.746,7.782,26400.0
2005-08-04 14:30:00,8.65,8.65,8.62,8.64,53600.0,7.782,7.782,7.755,7.773,53600.0
2005-08-04 15:00:00,8.63,8.66,8.63,8.66,52800.0,7.764,7.791,7.764,7.791,52800.0
2005-08-04 15:30:00,8.66,8.66,8.63,8.63,127600.0,7.791,7.791,7.764,7.764,127600.0
2005-08-05 09:30:00,8.63,8.73,8.61,8.68,124000.0,7.764,7.8539,7.746,7.809,124000.0
2005-08-05 10:00:00,8.68,8.7,8.63,8.66,111200.0,7.809,7.8269,7.764,7.791,111200.0
2005-08-05 10:30:00,8.64,8.66,8.59,8.59,83200.0,7.773,7.791,7.728,7.728,83200.0
2005-08-05 11:00:00,8.59,8.59,8.49,8.5,52000.0,7.728,7.728,7.638,7.647,52000.0
2005-08-05 11:30:00,8.5,8.5,8.42,8.42,95600.0,7.647,7.647,7.575,7.575,95600.0
2005-08-05 12:00:00,8.42,8.42,8.35,8.38,71200.0,7.575,7.575,7.5121,7.5391,71200.0
2005-08-05 12:30:00,8.38,8.38,8.35,8.38,43600.0,7.5391,7.5391,7.5121,7.5391,43600.0
2005-08-05 13:00:00,8.38,8.42,8.37,8.4,63600.0,7.5391,7.575,7.5301,7.5571,63600.0
2005-08-05 13:30:00,8.4,8.4,8.36,8.36,33600.0,7.5571,7.5571,7.5211,7.5211,33600.0
2005-08-05 14:00:00,8.36,8.37,8.35,8.37,56400.0,7.5211,7.5301,7.5121,7.5301,56400.0
2005-08-05 14:30:00,8.37,8.42,8.37,8.4,87200.0,7.5301,7.575,7.5301,7.5571,87200.0
2005-08-05 15:00:00,8.4,8.47,8.4,8.45,117200.0,7.5571,7.62,7.5571,7.602,117200.0
2005-08-05 15:30:00,8.45,8.47,8.43,8.44,95200.0,7.602,7.62,7.584,7.593,95200.0
2005-08-08 09:30:00,8.45,8.47,8.43,8.43,69200.0,7.602,7.62,7.584,7.584,69200.0
2005-08-08 10:00:00,8.44,8.44,8.33,8.38,124800.0,7.593,7.593,7.4941,7.5391,124800.0
2005-08-08 10:30:00,8.38,8.39,8.33,8.36,59600.0,7.5391,7.5481,7.4941,7.5211,59600.0
2005-08-08 11:00:00,8.37,8.39,8.33,8.34,70400.0,7.5301,7.5481,7.4941,7.5031,70400.0
2005-08-08 11:30:00,8.35,8.35,8.25,8.27,81200.0,7.5121,7.5121,7.4221,7.4401,81200.0
2005-08-08 12:00:00,8.27,8.36,8.27,8.35,59200.0,7.4401,7.5211,7.4401,7.5121,59200.0
2005-08-08 12:30:00,8.35,8.4,8.34,8.38,43200.0,7.5121,7.5571,7.5031,7.5391,43200.0
2005-08-08 13:00:00,8.39,8.43,8.39,8.41,121200.0,7.5481,7.584,7.5481,7.566,121200.0
2005-08-08 13:30:00,8.41,8.42,8.4,8.42,85600.0,7.566,7.575,7.5571,7.575,85600.0
2005-08-08 14:00:00,8.43,8.45,8.4,8.43,94800.0,7.584,7.602,7.5571,7.584,94800.0
2005-08-08 14:30:00,8.43,8.45,8.43,8.45,107200.0,7.584,7.602,7.584,7.602,107200.0
2005-08-08 15:00:00,8.44,8.44,8.4,8.44,86400.0,7.593,7.593,7.5571,7.593,86400.0
2005-08-08 15:30:00,8.44,8.44,8.41,8.43,178800.0,7.593,7.593,7.566,7.584,178800.0
2005-08-09 09:30:00,8.45,8.47,8.38,8.38,135200.0,7.602,7.62,7.5391,7.5391,135200.0
2005-08-09 10:00:00,8.4,8.44,8.36,8.36,126400.0,7.5571,7.593,7.5211,7.5211,126400.0
2005-08-09 10:30:00,8.37,8.39,8.35,8.37,67600.0,7.5301,7.5481,7.5121,7.5301,67600.0
2005-08-09 11:00:00,8.38,8.39,8.37,8.38,71600.0,7.5391,7.5481,7.5301,7.5391,71600.0
2005-08-09 11:30:00,8.38,8.4,8.38,8.39,35200.0,7.5391,7.5571,7.5391,7.5481,35200.0
2005-08-09 12:00:00,8.39,8.41,8.39,8.39,46000.0,7.5481,7.566,7.5481,7.5481,46000.0
2005-08-09 12:30:00,8.4,8.4,8.36,8.38,51200.0,7.5571,7.5571,7.5211,7.5391,51200.0
2005-08-09 13:00:00,8.38,8.38,8.36,8.37,56800.0,7.5391,7.5391,7.5211,7.5301,56800.0
2005-08-09 13:30:00,8.37,8.38,8.36,8.36,102400.0,7.5301,7.5391,7.5211,7.5211,102400.0
2005-08-09 14:00:00,8.36,8.38,8.34,8.38,65200.0,7.5211,7.5391,7.5031,7.5391,65200.0
2005-08-09 14:30:00,8.38,8.4,8.36,8.36,126000.0,7.5391,7.5571,7.5211,7.5211,126000.0
2005-08-09 15:00:00,8.36,8.36,8.31,8.33,146000.0,7.5211,7.5211,7.4761,7.4941,146000.0
2005-08-09 15:30:00,8.33,8.37,8.32,8.35,154000.0,7.4941,7.5301,7.4851,7.5121,154000.0
2005-08-10 09:30:00,8.35,8.64,8.35,8.61,193200.0,7.5121,7.773,7.5121,7.746,193200.0
2005-08-10 10:00:00,8.63,8.64,8.53,8.54,134000.0,7.764,7.773,7.674,7.683,134000.0
2005-08-10 10:30:00,8.55,8.66,8.55,8.6,151200.0,7.692,7.791,7.692,7.737,151200.0
2005-08-10 11:00:00,8.6,8.61,8.58,8.58,98400.0,7.737,7.746,7.719,7.719,98400.0
2005-08-10 11:30:00,8.58,8.61,8.56,8.57,64400.0,7.719,7.746,7.701,7.71,64400.0
2005-08-10 12:00:00,8.56,8.58,8.51,8.51,74800.0,7.701,7.719,7.656,7.656,74800.0
2005-08-10 12:30:00,8.51,8.51,8.41,8.44,107200.0,7.656,7.656,7.566,7.593,107200.0
2005-08-10 13:00:00,8.44,8.49,8.44,8.48,64400.0,7.593,7.638,7.593,7.629,64400.0
2005-08-10 13:30:00,8.47,8.47,8.4,8.43,112000.0,7.62,7.62,7.5571,7.584,112000.0
2005-08-10 14:00:00,8.42,8.42,8.4,8.4,84800.0,7.575,7.575,7.5571,7.5571,84800.0
2005-08-10 14:30:00,8.4,8.4,8.35,8.38,194800.0,7.5571,7.5571,7.5121,7.5391,194800.0
2005-08-10 15:00:00,8.38,8.38,8.32,8.36,154000.0,7.5391,7.5391,7.4851,7.5211,154000.0
2005-08-10 15:30:00,8.36,8.4,8.36,8.39,157200.0,7.5211,7.5571,7.5211,7.5481,157200.0
2005-08-11 09:30:00,8.39,8.39,8.24,8.27,112400.0,7.5481,7.5481,7.4131,7.4401,112400.0
2005-08-11 10:00:00,8.27,8.33,8.24,8.33,221600.0,7.4401,7.4941,7.4131,7.4941,221600.0
2005-08-11 10:30:00,8.31,8.38,8.28,8.35,171200.0,7.4761,7.5391,7.4491,7.5121,171200.0
2005-08-11 11:00:00,8.36,8.36,8.3,8.31,80800.0,7.5211,7.5211,7.4671,7.4761,80800.0
2005-08-11 11:30:00,8.31,8.32,8.29,8.29,102400.0,7.4761,7.4851,7.4581,7.4581,102400.0
2005-08-11 12:00:00,8.29,8.31,8.28,8.29,41600.0,7.4581,7.4761,7.4491,7.4581,41600.0
2005-08-11 12:30:00,8.29,8.3,8.25,8.29,101600.0,7.4581,7.4671,7.4221,7.4581,101600.0
2005-08-11 13:00:00,8.28,8.36,8.28,8.36,110800.0,7.4491,7.5211,7.4491,7.5211,110800.0
2005-08-11 13:30:00,8.36,8.38,8.33,8.35,102400.0,7.5211,7.5391,7.4941,7.5121,102400.0
2005-08-11 14:00:00,8.34,8.35,8.31,8.33,47200.0,7.5031,7.5121,7.4761,7.4941,47200.0
2005-08-11 14:30:00,8.33,8.34,8.32,8.32,51600.0,7.4941,7.5031,7.4851,7.4851,51600.0
2005-08-11 15:00:00,8.31,8.34,8.29,8.31,101600.0,7.4761,7.5031,7.4581,7.4761,101600.0
2005-08-11 15:30:00,8.31,8.34,8.3,8.31,177200.0,7.4761,7.5031,7.4671,7.4761,177200.0
2005-08-12 09:30:00,8.32,8.32,8.22,8.22,98000.0,7.4851,7.4851,7.3951,7.3951,98000.0
2005-08-12 10:00:00,8.22,8.23,8.19,8.22,350000.0,7.3951,7.4041,7.3681,7.3951,350000.0
2005-08-12 10:30:00,8.22,8.22,8.19,8.22,72400.0,7.3951,7.3951,7.3681,7.3951,72400.0
2005-08-12 11:00:00,8.21,8.21,8.18,8.19,60000.0,7.3861,7.3861,7.3591,7.3681,60000.0
2005-08-12 11:30:00,8.19,8.19,8.1,8.11,141600.0,7.3681,7.3681,7.2872,7.2962,141600.0
2005-08-12 12:00:00,8.12,8.13,8.1,8.1,52400.0,7.3052,7.3141,7.2872,7.2872,52400.0
2005-08-12 12:30:00,8.1,8.15,8.1,8.15,65200.0,7.2872,7.3321,7.2872,7.3321,65200.0
2005-08-12 13:00:00,8.14,8.18,8.13,8.18,39600.0,7.3231,7.3591,7.3141,7.3591,39600.0
2005-08-12 13:30:00,8.17,8.18,8.15,8.17,66000.0,7.3501,7.3591,7.3321,7.3501,66000.0
2005-08-12 14:00:00,8.16,8.24,8.16,8.24,80800.0,7.3411,7.4131,7.3411,7.4131,80800.0
2005-08-12 14:30:00,8.23,8.24,8.22,8.24,59600.0,7.4041,7.4131,7.3951,7.4131,59600.0
2005-08-12 15:00:00,8.24,8.31,8.23,8.31,136400.0,7.4131,7.4761,7.4041,7.4761,136400.0
2005-08-12 15:30:00,8.31,8.33,8.29,8.29,159200.0,7.4761,7.4941,7.4581,7.4581,159200.0
2005-08-15 09:30:00,8.28,8.3,8.19,8.25,153200.0,7.4491,7.4671,7.3681,7.4221,153200.0
2005-08-15 10:00:00,8.25,8.3,8.2,8.22,154400.0,7.4221,7.4671,7.3771,7.3951,154400.0
2005-08-15 10:30:00,8.22,8.25,8.19,8.22,107200.0,7.3951,7.4221,7.3681,7.3951,107200.0
2005-08-15 11:00:00,8.22,8.23,8.19,8.22,68000.0,7.3951,7.4041,7.3681,7.3951,68000.0
2005-08-15 11:30:00,8.22,8.28,8.22,8.26,53200.0,7.3951,7.4491,7.3951,7.4311,53200.0
2005-08-15 12:00:00,8.27,8.39,8.24,8.39,82400.0,7.4401,7.5481,7.4131,7.5481,82400.0
2005-08-15 12:30:00,8.39,8.4,8.36,8.36,59200.0,7.5481,7.5571,7.5211,7.5211,59200.0
2005-08-15 13:00:00,8.36,8.42,8.34,8.42,87600.0,7.5211,7.575,7.5031,7.575,87600.0
2005-08-15 13:30:00,8.42,8.46,8.39,8.45,94000.0,7.575,7.611,7.5481,7.602,94000.0
2005-08-15 14:00:00,8.45,8.46,8.44,8.45,95600.0,7.602,7.611,7.593,7.602,95600.0
2005-08-15 14:30:00,8.45,8.51,8.42,8.51,121600.0,7.602,7.656,7.575,7.656,121600.0
2005-08-15 15:00:00,8.51,8.52,8.47,8.49,123200.0,7.656,7.665,7.62,7.638,123200.0
2005-08-15 15:30:00,8.48,8.51,8.43,8.44,213600.0,7.629,7.656,7.584,7.593,213600.0
2005-08-16 09:30:00,8.46,8.61,8.42,8.59,153200.0,7.611,7.746,7.575,7.728,153200.0
2005-08-16 10:00:00,8.59,8.67,8.55,8.58,268800.0,7.728,7.8,7.692,7.719,268800.0
2005-08-16 10:30:00,8.57,8.6,8.54,8.57,148000.0,7.71,7.737,7.683,7.71,148000.0
2005-08-16 11:00:00,8.57,8.6,8.56,8.57,74400.0,7.71,7.737,7.701,7.71,74400.0
2005-08-16 11:30:00,8.56,8.58,8.56,8.56,118800.0,7.701,7.719,7.701,7.701,118800.0
2005-08-16 12:00:00,8.55,8.62,8.54,8.62,93200.0,7.692,7.755,7.683,7.755,93200.0
2005-08-16 12:30:00,8.62,8.64,8.6,8.63,84000.0,7.755,7.773,7.737,7.764,84000.0
2005-08-16 13:00:00,8.63,8.65,8.61,8.61,88000.0,7.764,7.782,7.746,7.746,88000.0
2005-08-16 13:30:00,8.6,8.6,8.58,8.58,66800.0,7.737,7.737,7.719,7.719,66800.0
2005-08-16 14:00:00,8.58,8.64,8.58,8.62,172000.0,7.719,7.773,7.719,7.755,172000.0
2005-08-16 14:30:00,8.62,8.62,8.6,8.61,80000.0,7.755,7.755,7.737,7.746,80000.0
2005-08-16 15:00:00,8.61,8.61,8.56,8.56,188000.0,7.746,7.746,7.701,7.701,188000.0
2005-08-16 15:30:00,8.56,8.59,8.56,8.58,264800.0,7.701,7.728,7.701,7.719,264800.0
2005-08-17 09:30:00,8.58,8.58,8.48,8.5,52400.0,7.719,7.719,7.629,7.647,52400.0
2005-08-17 10:00:00,8.49,8.51,8.46,8.49,118400.0,7.638,7.656,7.611,7.638,118400.0
2005-08-17 10:30:00,8.49,8.51,8.46,8.51,260400.0,7.638,7.656,7.611,7.656,260400.0
2005-08-17 11:00:00,8.51,8.58,8.51,8.58,107200.0,7.656,7.719,7.656,7.719,107200.0
2005-08-17 11:30:00,8.58,8.74,8.56,8.74,185200.0,7.719,7.8629,7.701,7.8629,185200.0
2005-08-17 12:00:00,8.74,8.75,8.7,8.72,162400.0,7.8629,7.8719,7.8269,7.8449,162400.0
2005-08-17 12:30:00,8.72,8.75,8.71,8.74,124400.0,7.8449,7.8719,7.8359,7.8629,124400.0
2005-08-17 13:00:00,8.74,8.77,8.72,8.77,88000.0,7.8629,7.8899,7.8449,7.8899,88000.0
2005-08-17 13:30:00,8.77,8.81,8.76,8.81,198400.0,7.8899,7.9259,7.8809,7.9259,198400.0
2005-08-17 14:00:00,8.81,8.81,8.77,8.8,182800.0,7.9259,7.9259,7.8899,7.9169,182800.0
2005-08-17 14:30:00,8.81,8.81,8.77,8.78,180000.0,7.9259,7.9259,7.8899,7.8989,180000.0
2005-08-17 15:00:00,8.77,8.81,8.76,8.81,163200.0,7.8899,7.9259,7.8809,7.9259,163200.0
2005-08-17 15:30:00,8.81,8.85,8.8,8.84,276800.0,7.9259,7.9619,7.9169,7.9529,276800.0
2005-08-18 09:30:00,8.78,8.8,8.75,8.77,194800.0,7.8989,7.9169,7.8719,7.8899,194800.0
2005-08-18 10:00:00,8.76,8.8,8.75,8.79,131600.0,7.8809,7.9169,7.8719,7.9079,131600.0
2005-08-18 10:30:00,8.79,8.8,8.76,8.79,172000.0,7.9079,7.9169,7.8809,7.9079,172000.0
2005-08-18 11:00:00,8.79,8.81,8.78,8.8,260400.0,7.9079,7.9259,7.8989,7.9169,260400.0
2005-08-18 11:30:00,8.79,8.81,8.78,8.79,71200.0,7.9079,7.9259,7.8989,7.9079,71200.0
2005-08-18 12:00:00,8.79,8.8,8.76,8.76,116800.0,7.9079,7.9169,7.8809,7.8809,116800.0
2005-08-18 12:30:00,8.77,8.77,8.71,8.72,102400.0,7.8899,7.8899,7.8359,7.8449,102400.0
2005-08-18 13:00:00,8.72,8.78,8.71,8.76,158400.0,7.8449,7.8989,7.8359,7.8809,158400.0
2005-08-18 13:30:00,8.76,8.77,8.75,8.76,134000.0,7.8809,7.8899,7.8719,7.8809,134000.0
2005-08-18 14:00:00,8.76,8.76,8.74,8.74,212800.0,7.8809,7.8809,7.8629,7.8629,212800.0
2005-08-18 14:30:00,8.73,8.73,8.65,8.68,215600.0,7.8539,7.8539,7.782,7.809,215600.0
2005-08-18 15:00:00,8.68,8.69,8.63,8.63,214000.0,7.809,7.818,7.764,7.764,214000.0
2005-08-18 15:30:00,8.63,8.66,8.61,8.62,319200.0,7.764,7.791,7.746,7.755,319200.0
2005-08-19 09:30:00,8.61,8.61,8.52,8.59,94800.0,7.746,7.746,7.665,7.728,94800.0
2005-08-19 10:00:00,8.59,8.65,8.56,8.6,85200.0,7.728,7.782,7.701,7.737,85200.0
2005-08-19 10:30:00,8.6,8.6,8.55,8.56,32800.0,7.737,7.737,7.692,7.701,32800.0
2005-08-19 11:00:00,8.56,8.56,8.53,8.54,33200.0,7.701,7.701,7.674,7.683,33200.0
2005-08-19 11:30:00,8.54,8.59,8.54,8.57,66800.0,7.683,7.728,7.683,7.71,66800.0
2005-08-19 12:00:00,8.57,8.58,8.55,8.55,39600.0,7.71,7.719,7.692,7.692,39600.0
2005-08-19 12:30:00,8.55,8.55,8.52,8.53,47200.0,7.692,7.692,7.665,7.674,47200.0
2005-08-19 13:00:00,8.53,8.53,8.49,8.51,40800.0,7.674,7.674,7.638,7.656,40800.0
2005-08-19 13:30:00,8.51,8.51,8.48,8.49,59600.0,7.656,7.656,7.629,7.638,59600.0
2005-08-19 14:00:00,8.49,8.51,8.48,8.48,52000.0,7.638,7.656,7.629,7.629,52000.0
2005-08-19 14:30:00,8.48,8.49,8.45,8.47,99600.0,7.629,7.638,7.602,7.62,99600.0
2005-08-19 15:00:00,8.46,8.46,8.43,8.43,145200.0,7.611,7.611,7.584,7.584,145200.0
2005-08-19 15:30:00,8.43,8.47,8.43,8.44,139200.0,7.584,7.62,7.584,7.593,139200.0
2005-08-22 09:30:00,8.45,8.51,8.43,8.51,129200.0,7.602,7.656,7.584,7.656,129200.0
2005-08-22 10:00:00,8.51,8.6,8.49,8.6,85200.0,7.656,7.737,7.638,7.737,85200.0
2005-08-22 10:30:00,8.61,8.63,8.55,8.56,70000.0,7.746,7.764,7.692,7.701,70000.0
2005-08-22 11:00:00,8.56,8.56,8.47,8.47,54800.0,7.701,7.701,7.62,7.62,54800.0
2005-08-22 11:30:00,8.47,8.47,8.43,8.47,114000.0,7.62,7.62,7.584,7.62,114000.0
2005-08-22 12:00:00,8.47,8.47,8.42,8.44,82800.0,7.62,7.62,7.575,7.593,82800.0
2005-08-22 12:30:00,8.43,8.45,8.4,8.43,96800.0,7.584,7.602,7.5571,7.584,96800.0
2005-08-22 13:00:00,8.43,8.44,8.4,8.44,63600.0,7.584,7.593,7.5571,7.593,63600.0
2005-08-22 13:30:00,8.44,8.47,8.43,8.46,71600.0,7.593,7.62,7.584,7.611,71600.0
2005-08-22 14:00:00,8.46,8.51,8.46,8.49,96800.0,7.611,7.656,7.611,7.638,96800.0
2005-08-22 14:30:00,8.49,8.49,8.46,8.46,62800.0,7.638,7.638,7.611,7.611,62800.0
2005-08-22 15:00:00,8.46,8.49,8.46,8.49,89600.0,7.611,7.638,7.611,7.638,89600.0
2005-08-22 15:30:00,8.49,8.51,8.49,8.5,109200.0,7.638,7.656,7.638,7.647,109200.0
2005-08-23 09:30:00,8.5,8.5,8.43,8.44,69200.0,7.647,7.647,7.584,7.593,69200.0
2005-08-23 10:00:00,8.42,8.47,8.41,8.42,83200.0,7.575,7.62,7.566,7.575,83200.0
2005-08-23 10:30:00,8.41,8.45,8.41,8.44,77600.0,7.566,7.602,7.566,7.593,77600.0
2005-08-23 11:00:00,8.44,8.5,8.43,8.49,126800.0,7.593,7.647,7.584,7.638,126800.0
2005-08-23 11:30:00,8.49,8.51,8.49,8.51,178000.0,7.638,7.656,7.638,7.656,178000.0
2005-08-23 12:00:00,8.51,8.51,8.45,8.47,1876000.0,7.656,7.656,7.602,7.62,1876000.0
2005-08-23 12:30:00,8.46,8.51,8.46,8.48,121200.0,7.611,7.656,7.611,7.629,121200.0
2005-08-23 13:00:00,8.48,8.52,8.48,8.5,64800.0,7.629,7.665,7.629,7.647,64800.0
2005-08-23 13:30:00,8.51,8.52,8.49,8.49,60400.0,7.656,7.665,7.638,7.638,60400.0
2005-08-23 14:00:00,8.49,8.53,8.49,8.52,62400.0,7.638,7.674,7.638,7.665,62400.0
2005-08-23 14:30:00,8.52,8.56,8.52,8.53,64000.0,7.665,7.701,7.665,7.674,64000.0
2005-08-23 15:00:00,8.53,8.53,8.48,8.49,83200.0,7.674,7.674,7.629,7.638,83200.0
2005-08-23 15:30:00,8.5,8.52,8.47,8.48,244800.0,7.647,7.665,7.62,7.629,244800.0
2005-08-24 09:30:00,8.46,8.47,8.38,8.4,105200.0,7.611,7.62,7.5391,7.5571,105200.0
2005-08-24 10:00:00,8.41,8.45,8.4,8.44,88000.0,7.566,7.602,7.5571,7.593,88000.0
2005-08-24 10:30:00,8.45,8.56,8.45,8.53,180000.0,7.602,7.701,7.602,7.674,180000.0
2005-08-24 11:00:00,8.54,8.55,8.48,8.48,61200.0,7.683,7.692,7.629,7.629,61200.0
2005-08-24 11:30:00,8.48,8.49,8.47,8.47,57600.0,7.629,7.638,7.62,7.62,57600.0
2005-08-24 12:00:00,8.49,8.5,8.46,8.5,58400.0,7.638,7.647,7.611,7.647,58400.0
2005-08-24 12:30:00,8.51,8.51,8.48,8.5,36400.0,7.656,7.656,7.629,7.647,36400.0
2005-08-24 13:00:00,8.5,8.5,8.45,8.45,52000.0,7.647,7.647,7.602,7.602,52000.0
2005-08-24 13:30:00,8.47,8.52,8.47,8.52,108000.0,7.62,7.665,7.62,7.665,108000.0
2005-08-24 14:00:00,8.52,8.55,8.51,8.52,130400.0,7.665,7.692,7.656,7.665,130400.0
2005-08-24 14:30:00,8.52,8.53,8.47,8.47,80800.0,7.665,7.674,7.62,7.62,80800.0
2005-08-24 15:00:00,8.47,8.47,8.4,8.41,151600.0,7.62,7.62,7.5571,7.566,151600.0
2005-08-24 15:30:00,8.41,8.43,8.37,8.39,138800.0,7.566,7.584,7.5301,7.5481,138800.0
2005-08-25 09:30:00,8.47,8.49,8.33,8.36,72400.0,7.62,7.638,7.4941,7.5211,72400.0
2005-08-25 10:00:00,8.37,8.45,8.33,8.44,42400.0,7.5301,7.602,7.4941,7.593,42400.0
2005-08-25 10:30:00,8.46,8.51,8.46,8.48,65200.0,7.611,7.656,7.611,7.629,65200.0
2005-08-25 11:00:00,8.48,8.54,8.48,8.51,37600.0,7.629,7.683,7.629,7.656,37600.0
2005-08-25 11:30:00,8.51,8.52,8.48,8.5,484400.0,7.656,7.665,7.629,7.647,484400.0
2005-08-25 12:00:00,8.5,8.5,8.48,8.49,42400.0,7.647,7.647,7.629,7.638,42400.0
2005-08-25 12:30:00,8.49,8.5,8.47,8.49,66400.0,7.638,7.647,7.62,7.638,66400.0
2005-08-25 13:00:00,8.49,8.5,8.45,8.48,44400.0,7.638,7.647,7.602,7.629,44400.0
2005-08-25 13:30:00,8.47,8.5,8.46,8.47,58800.0,7.62,7.647,7.611,7.62,58800.0
2005-08-25 14:00:00,8.47,8.47,8.44,8.45,96400.0,7.62,7.62,7.593,7.602,96400.0
2005-08-25 14:30:00,8.45,8.45,8.42,8.42,59200.0,7.602,7.602,7.575,7.575,59200.0
2005-08-25 15:00:00,8.42,8.42,8.38,8.38,174000.0,7.575,7.575,7.5391,7.5391,174000.0
2005-08-25 15:30:00,8.38,8.45,8.37,8.44,121200.0,7.5391,7.602,7.5301,7.593,121200.0
2005-08-26 09:30:00,8.47,8.52,8.45,8.5,168800.0,7.62,7.665,7.602,7.647,168800.0
2005-08-26 10:00:00,8.5,8.61,8.44,8.56,141200.0,7.647,7.746,7.593,7.701,141200.0
2005-08-26 10:30:00,8.57,8.57,8.53,8.55,126400.0,7.71,7.71,7.674,7.692,126400.0
2005-08-26 11:00:00,8.55,8.57,8.53,8.53,64800.0,7.692,7.71,7.674,7.674,64800.0
2005-08-26 11:30:00,8.53,8.55,8.52,8.53,84800.0,7.674,7.692,7.665,7.674,84800.0
2005-08-26 12:00:00,8.53,8.56,8.53,8.54,69600.0,7.674,7.701,7.674,7.683,69600.0
2005-08-26 12:30:00,8.54,8.56,8.54,8.56,38000.0,7.683,7.701,7.683,7.701,38000.0
2005-08-26 13:00:00,8.56,8.56,8.53,8.53,74400.0,7.701,7.701,7.674,7.674,74400.0
2005-08-26 13:30:00,8.53,8.54,8.49,8.49,112800.0,7.674,7.683,7.638,7.638,112800.0
2005-08-26 14:00:00,8.49,8.58,8.48,8.57,72800.0,7.638,7.719,7.629,7.71,72800.0
2005-08-26 14:30:00,8.57,8.57,8.52,8.53,45200.0,7.71,7.71,7.665,7.674,45200.0
2005-08-26 15:00:00,8.53,8.56,8.5,8.54,69200.0,7.674,7.701,7.647,7.683,69200.0
2005-08-26 15:30:00,8.54,8.54,8.48,8.5,119200.0,7.683,7.683,7.629,7.647,119200.0
2005-08-29 09:30:00,8.46,8.46,8.38,8.45,87200.0,7.611,7.611,7.5391,7.602,87200.0
2005-08-29 10:00:00,8.45,8.45,8.4,8.42,72400.0,7.602,7.602,7.5571,7.575,72400.0
2005-08-29 10:30:00,8.43,8.44,8.41,8.42,40400.0,7.584,7.593,7.566,7.575,40400.0
2005-08-29 11:00:00,8.42,8.42,8.4,8.4,50800.0,7.575,7.575,7.5571,7.5571,50800.0
2005-08-29 11:30:00,8.41,8.42,8.41,8.42,23600.0,7.566,7.575,7.566,7.575,23600.0
2005-08-29 12:00:00,8.42,8.42,8.38,8.38,174800.0,7.575,7.575,7.5391,7.5391,174800.0
2005-08-29 12:30:00,8.38,8.39,8.37,8.39,29200.0,7.5391,7.5481,7.5301,7.5481,29200.0
2005-08-29 13:00:00,8.39,8.43,8.39,8.42,89600.0,7.5481,7.584,7.5481,7.575,89600.0
2005-08-29 13:30:00,8.41,8.46,8.4,8.45,82400.0,7.566,7.611,7.5571,7.602,82400.0
2005-08-29 14:00:00,8.45,8.45,8.4,8.41,102000.0,7.602,7.602,7.5571,7.566,102000.0
2005-08-29 14:30:00,8.42,8.43,8.41,8.42,76400.0,7.575,7.584,7.566,7.575,76400.0
2005-08-29 15:00:00,8.42,8.43,8.41,8.43,313200.0,7.575,7.584,7.566,7.584,313200.0
2005-08-29 15:30:00,8.43,8.45,8.43,8.45,198400.0,7.584,7.602,7.584,7.602,198400.0
2005-08-30 09:30:00,8.45,8.49,8.31,8.35,77600.0,7.602,7.638,7.4761,7.5121,77600.0
2005-08-30 10:00:00,8.35,8.35,8.27,8.31,76800.0,7.5121,7.5121,7.4401,7.4761,76800.0
2005-08-30 10:30:00,8.32,8.33,8.23,8.29,94000.0,7.4851,7.4941,7.4041,7.4581,94000.0
2005-08-30 11:00:00,8.29,8.29,8.22,8.27,140000.0,7.4581,7.4581,7.3951,7.4401,140000.0
2005-08-30 11:30:00,8.26,8.27,8.23,8.23,86400.0,7.4311,7.4401,7.4041,7.4041,86400.0
2005-08-30 12:00:00,8.23,8.3,8.22,8.25,86000.0,7.4041,7.4671,7.3951,7.4221,86000.0
2005-08-30 12:30:00,8.25,8.28,8.23,8.25,62000.0,7.4221,7.4491,7.4041,7.4221,62000.0
2005-08-30 13:00:00,8.25,8.28,8.23,8.28,61200.0,7.4221,7.4491,7.4041,7.4491,61200.0
2005-08-30 13:30:00,8.28,8.33,8.28,8.3,39200.0,7.4491,7.4941,7.4491,7.4671,39200.0
2005-08-30 14:00:00,8.29,8.29,8.24,8.28,113200.0,7.4581,7.4581,7.4131,7.4491,113200.0
2005-08-30 14:30:00,8.27,8.27,8.16,8.17,273200.0,7.4401,7.4401,7.3411,7.3501,273200.0
2005-08-30 15:00:00,8.16,8.21,8.15,8.18,145600.0,7.3411,7.3861,7.3321,7.3591,145600.0
2005-08-30 15:30:00,8.18,8.28,8.18,8.24,168000.0,7.3591,7.4491,7.3591,7.4131,168000.0
2005-08-31 09:30:00,8.25,8.28,8.2,8.24,95200.0,7.4221,7.4491,7.3771,7.4131,95200.0
2005-08-31 10:00:00,8.22,8.24,8.19,8.19,194800.0,7.3951,7.4131,7.3681,7.3681,194800.0
2005-08-31 10:30:00,8.19,8.25,8.18,8.22,117200.0,7.3681,7.4221,7.3591,7.3951,117200.0
2005-08-31 11:00:00,8.22,8.35,8.22,8.34,117200.0,7.3951,7.5121,7.3951,7.5031,117200.0
2005-08-31 11:30:00,8.33,8.36,8.33,8.36,72000.0,7.4941,7.5211,7.4941,7.5211,72000.0
2005-08-31 12:00:00,8.35,8.36,8.3,8.31,34400.0,7.5121,7.5211,7.4671,7.4761,34400.0
2005-08-31 12:30:00,8.3,8.31,8.29,8.3,27600.0,7.4671,7.4761,7.4581,7.4671,27600.0
2005-08-31 13:00:00,8.3,8.34,8.29,8.33,74800.0,7.4671,7.5031,7.4581,7.4941,74800.0
2005-08-31 13:30:00,8.33,8.37,8.33,8.37,68400.0,7.4941,7.5301,7.4941,7.5301,68400.0
2005-08-31 14:00:00,8.37,8.37,8.34,8.37,66400.0,7.5301,7.5301,7.5031,7.5301,66400.0
2005-08-31 14:30:00,8.37,8.46,8.37,8.45,102400.0,7.5301,7.611,7.5301,7.602,102400.0
2005-08-31 15:00:00,8.45,8.47,8.44,8.46,138000.0,7.602,7.62,7.593,7.611,138000.0
2005-08-31 15:30:00,8.46,8.47,8.43,8.43,302400.0,7.611,7.62,7.584,7.584,302400.0
2005-09-01 09:30:00,8.43,8.45,8.31,8.36,124800.0,7.584,7.602,7.4761,7.5211,124800.0
2005-09-01 10:00:00,8.36,8.37,8.29,8.31,86800.0,7.5211,7.5301,7.4581,7.4761,86800.0
2005-09-01 10:30:00,8.31,8.31,8.22,8.23,123600.0,7.4761,7.4761,7.3951,7.4041,123600.0
2005-09-01 11:00:00,8.24,8.28,8.24,8.27,75600.0,7.4131,7.4491,7.4131,7.4401,75600.0
2005-09-01 11:30:00,8.27,8.29,8.24,8.25,96000.0,7.4401,7.4581,7.4131,7.4221,96000.0
2005-09-01 12:00:00,8.24,8.26,8.24,8.25,77200.0,7.4131,7.4311,7.4131,7.4221,77200.0
2005-09-01 12:30:00,8.25,8.25,8.22,8.22,114800.0,7.4221,7.4221,7.3951,7.3951,114800.0
2005-09-01 13:00:00,8.22,8.25,8.22,8.23,179200.0,7.3951,7.4221,7.3951,7.4041,179200.0
2005-09-01 13:30:00,8.23,8.24,8.22,8.24,44800.0,7.4041,7.4131,7.3951,7.4131,44800.0
2005-09-01 14:00:00,8.24,8.27,8.23,8.24,542400.0,7.4131,7.4401,7.4041,7.4131,542400.0
2005-09-01 14:30:00,8.24,8.26,8.24,8.25,91200.0,7.4131,7.4311,7.4131,7.4221,91200.0
2005-09-01 15:00:00,8.25,8.27,8.24,8.24,4019200.0,7.4221,7.4401,7.4131,7.4131,4019200.0
2005-09-01 15:30:00,8.24,8.24,8.19,8.21,595600.0,7.4131,7.4131,7.3681,7.3861,595600.0
2005-09-02 09:30:00,8.2,8.35,8.17,8.28,232400.0,7.3771,7.5121,7.3501,7.4491,232400.0
2005-09-02 10:00:00,8.25,8.29,8.19,8.2,195600.0,7.4221,7.4581,7.3681,7.3771,195600.0
2005-09-02 10:30:00,8.21,8.27,8.18,8.24,100000.0,7.3861,7.4401,7.3591,7.4131,100000.0
2005-09-02 11:00:00,8.24,8.25,8.21,8.24,85600.0,7.4131,7.4221,7.3861,7.4131,85600.0
2005-09-02 11:30:00,8.24,8.24,8.15,8.17,62400.0,7.4131,7.4131,7.3321,7.3501,62400.0
2005-09-02 12:00:00,8.17,8.2,8.15,8.17,72800.0,7.3501,7.3771,7.3321,7.3501,72800.0
2005-09-02 12:30:00,8.16,8.18,8.15,8.17,52800.0,7.3411,7.3591,7.3321,7.3501,52800.0
2005-09-02 13:00:00,8.16,8.17,8.13,8.13,69200.0,7.3411,7.3501,7.3141,7.3141,69200.0
2005-09-02 13:30:00,8.13,8.22,8.12,8.22,63600.0,7.3141,7.3951,7.3052,7.3951,63600.0
2005-09-02 14:00:00,8.21,8.22,8.2,8.2,58000.0,7.3861,7.3951,7.3771,7.3771,58000.0
2005-09-02 14:30:00,8.2,8.2,8.13,8.13,68400.0,7.3771,7.3771,7.3141,7.3141,68400.0
2005-09-02 15:00:00,8.13,8.18,8.13,8.17,97600.0,7.3141,7.3591,7.3141,7.3501,97600.0
2005-09-02 15:30:00,8.16,8.2,8.15,8.18,105200.0,7.3411,7.3771,7.3321,7.3591,105200.0
2005-09-06 09:30:00,8.17,8.21,8.11,8.16,210400.0,7.3501,7.3861,7.2962,7.3411,210400.0
2005-09-06 10:00:00,8.17,8.24,8.12,8.19,136400.0,7.3501,7.4131,7.3052,7.3681,136400.0
2005-09-06 10:30:00,8.19,8.2,8.14,8.2,87200.0,7.3681,7.3771,7.3231,7.3771,87200.0
2005-09-06 11:00:00,8.19,8.2,8.09,8.11,128800.0,7.3681,7.3771,7.2782,7.2962,128800.0
2005-09-06 11:30:00,8.1,8.13,8.06,8.12,140400.0,7.2872,7.3141,7.2512,7.3052,140400.0
2005-09-06 12:00:00,8.12,8.16,8.12,8.16,58400.0,7.3052,7.3411,7.3052,7.3411,58400.0
2005-09-06 12:30:00,8.16,8.18,8.15,8.15,50400.0,7.3411,7.3591,7.3321,7.3321,50400.0
2005-09-06 13:00:00,8.15,8.15,8.08,8.08,108400.0,7.3321,7.3321,7.2692,7.2692,108400.0
2005-09-06 13:30:00,8.08,8.09,8.03,8.08,108000.0,7.2692,7.2782,7.2242,7.2692,108000.0
2005-09-06 14:00:00,8.08,8.11,8.07,8.11,103600.0,7.2692,7.2962,7.2602,7.2962,103600.0
2005-09-06 14:30:00,8.1,8.11,8.09,8.1,84400.0,7.2872,7.2962,7.2782,7.2872,84400.0
2005-09-06 15:00:00,8.1,8.13,8.05,8.12,153200.0,7.2872,7.3141,7.2422,7.3052,153200.0
2005-09-06 15:30:00,8.11,8.11,8.09,8.11,189600.0,7.2962,7.2962,7.2782,7.2962,189600.0
2005-09-07 09:30:00,8.15,8.18,8.09,8.13,128000.0,7.3321,7.3591,7.2782,7.3141,128000.0
2005-09-07 10:00:00,8.13,8.15,8.11,8.14,118000.0,7.3141,7.3321,7.2962,7.3231,118000.0
2005-09-07 10:30:00,8.14,8.15,8.13,8.15,105600.0,7.3231,7.3321,7.3141,7.3321,105600.0
2005-09-07 11:00:00,8.15,8.16,8.1,8.12,65200.0,7.3321,7.3411,7.2872,7.3052,65200.0
2005-09-07 11:30:00,8.12,8.13,8.07,8.09,88000.0,7.3052,7.3141,7.2602,7.2782,88000.0
2005-09-07 12:00:00,8.09,8.11,8.09,8.11,48400.0,7.2782,7.2962,7.2782,7.2962,48400.0
2005-09-07 12:30:00,8.11,8.13,8.1,8.12,54800.0,7.2962,7.3141,7.2872,7.3052,54800.0
2005-09-07 13:00:00,8.12,8.13,8.1,8.13,54800.0,7.3052,7.3141,7.2872,7.3141,54800.0
2005-09-07 13:30:00,8.12,8.16,8.12,8.16,45200.0,7.3052,7.3411,7.3052,7.3411,45200.0
2005-09-07 14:00:00,8.16,8.23,8.16,8.18,94800.0,7.3411,7.4041,7.3411,7.3591,94800.0
2005-09-07 14:30:00,8.18,8.23,8.15,8.23,60000.0,7.3591,7.4041,7.3321,7.4041,60000.0
2005-09-07 15:00:00,8.23,8.25,8.2,8.24,94000.0,7.4041,7.4221,7.3771,7.4131,94000.0
2005-09-07 15:30:00,8.24,8.25,8.21,8.22,115600.0,7.4131,7.4221,7.3861,7.3951,115600.0
2005-09-08 09:30:00,8.18,8.18,8.12,8.14,81600.0,7.3591,7.3591,7.3052,7.3231,81600.0
2005-09-08 10:00:00,8.15,8.15,8.08,8.11,112800.0,7.3321,7.3321,7.2692,7.2962,112800.0
2005-09-08 10:30:00,8.11,8.14,8.08,8.09,310800.0,7.2962,7.3231,7.2692,7.2782,310800.0
2005-09-08 11:00:00,8.09,8.11,8.09,8.11,73600.0,7.2782,7.2962,7.2782,7.2962,73600.0
2005-09-08 11:30:00,8.12,8.12,8.09,8.12,33600.0,7.3052,7.3052,7.2782,7.3052,33600.0
2005-09-08 12:00:00,8.12,8.13,8.12,8.13,30800.0,7.3052,7.3141,7.3052,7.3141,30800.0
2005-09-08 12:30:00,8.12,8.12,8.1,8.12,20400.0,7.3052,7.3052,7.2872,7.3052,20400.0
2005-09-08 13:00:00,8.12,8.14,8.09,8.09,52000.0,7.3052,7.3231,7.2782,7.2782,52000.0
2005-09-08 13:30:00,8.09,8.11,8.09,8.1,50800.0,7.2782,7.2962,7.2782,7.2872,50800.0
2005-09-08 14:00:00,8.1,8.11,8.05,8.05,47600.0,7.2872,7.2962,7.2422,7.2422,47600.0
2005-09-08 14:30:00,8.05,8.08,8.05,8.06,66400.0,7.2422,7.2692,7.2422,7.2512,66400.0
2005-09-08 15:00:00,8.06,8.06,8.04,8.06,349600.0,7.2512,7.2512,7.2332,7.2512,349600.0
2005-09-08 15:30:00,8.06,8.1,8.05,8.08,105600.0,7.2512,7.2872,7.2422,7.2692,105600.0
2005-09-09 09:30:00,8.08,8.08,7.94,7.99,149600.0,7.2692,7.2692,7.1432,7.1882,149600.0
2005-09-09 10:00:00,8.0,8.01,7.97,7.97,144400.0,7.1972,7.2062,7.1702,7.1702,144400.0
2005-09-09 10:30:00,7.98,8.0,7.95,7.98,134800.0,7.1792,7.1972,7.1522,7.1792,134800.0
2005-09-09 11:00:00,7.98,8.0,7.89,7.93,166800.0,7.1792,7.1972,7.0982,7.1342,166800.0
2005-09-09 11:30:00,7.93,7.99,7.93,7.99,117600.0,7.1342,7.1882,7.1342,7.1882,117600.0
2005-09-09 12:00:00,7.99,8.0,7.97,7.98,41200.0,7.1882,7.1972,7.1702,7.1792,41200.0
2005-09-09 12:30:00,7.98,8.02,7.98,7.99,56400.0,7.1792,7.2152,7.1792,7.1882,56400.0
2005-09-09 13:00:00,7.99,8.0,7.98,7.98,20400.0,7.1882,7.1972,7.1792,7.1792,20400.0
2005-09-09 13:30:00,7.98,8.01,7.98,8.0,44800.0,7.1792,7.2062,7.1792,7.1972,44800.0
2005-09-09 14:00:00,8.0,8.02,7.99,7.99,52000.0,7.1972,7.2152,7.1882,7.1882,52000.0
2005-09-09 14:30:00,7.99,7.99,7.96,7.98,53200.0,7.1882,7.1882,7.1612,7.1792,53200.0
2005-09-09 15:00:00,7.98,8.01,7.98,7.98,75600.0,7.1792,7.2062,7.1792,7.1792,75600.0
2005-09-09 15:30:00,7.98,8.0,7.98,8.0,107600.0,7.1792,7.1972,7.1792,7.1972,107600.0
2005-09-12 09:30:00,8.01,8.06,7.99,8.01,118400.0,7.2062,7.2512,7.1882,7.2062,118400.0
2005-09-12 10:00:00,8.02,8.05,7.97,7.99,118800.0,7.2152,7.2422,7.1702,7.1882,118800.0
2005-09-12 10:30:00,7.98,8.02,7.98,8.0,82800.0,7.1792,7.2152,7.1792,7.1972,82800.0
2005-09-12 11:00:00,8.0,8.0,7.98,8.0,177600.0,7.1972,7.1972,7.1792,7.1972,177600.0
2005-09-12 11:30:00,8.0,8.06,8.0,8.06,118800.0,7.1972,7.2512,7.1972,7.2512,118800.0
2005-09-12 12:00:00,8.06,8.2,8.06,8.2,106400.0,7.2512,7.3771,7.2512,7.3771,106400.0
2005-09-12 12:30:00,8.2,8.2,8.17,8.19,82000.0,7.3771,7.3771,7.3501,7.3681,82000.0
2005-09-12 13:00:00,8.19,8.25,8.19,8.24,100000.0,7.3681,7.4221,7.3681,7.4131,100000.0
2005-09-12 13:30:00,8.24,8.24,8.19,8.19,110000.0,7.4131,7.4131,7.3681,7.3681,110000.0
2005-09-12 14:00:00,8.19,8.22,8.19,8.22,129200.0,7.3681,7.3951,7.3681,7.3951,129200.0
2005-09-12 14:30:00,8.22,8.27,8.21,8.27,154000.0,7.3951,7.4401,7.3861,7.4401,154000.0
2005-09-12 15:00:00,8.27,8.35,8.27,8.3,183200.0,7.4401,7.5121,7.4401,7.4671,183200.0
2005-09-12 15:30:00,8.3,8.3,8.25,8.25,218800.0,7.4671,7.4671,7.4221,7.4221,218800.0
2005-09-13 09:30:00,8.25,8.25,8.15,8.17,94800.0,7.4221,7.4221,7.3321,7.3501,94800.0
2005-09-13 10:00:00,8.17,8.22,8.1,8.2,108000.0,7.3501,7.3951,7.2872,7.3771,108000.0
2005-09-13 10:30:00,8.21,8.21,8.15,8.17,140800.0,7.3861,7.3861,7.3321,7.3501,140800.0
2005-09-13 11:00:00,8.17,8.17,8.14,8.16,89200.0,7.3501,7.3501,7.3231,7.3411,89200.0
2005-09-13 11:30:00,8.16,8.18,8.15,8.18,43600.0,7.3411,7.3591,7.3321,7.3591,43600.0
2005-09-13 12:00:00,8.18,8.18,8.15,8.17,28000.0,7.3591,7.3591,7.3321,7.3501,28000.0
2005-09-13 12:30:00,8.17,8.2,8.17,8.2,29200.0,7.3501,7.3771,7.3501,7.3771,29200.0
2005-09-13 13:00:00,8.2,8.2,8.17,8.17,30400.0,7.3771,7.3771,7.3501,7.3501,30400.0
2005-09-13 13:30:00,8.17,8.18,8.14,8.14,108400.0,7.3501,7.3591,7.3231,7.3231,108400.0
2005-09-13 14:00:00,8.13,8.14,8.08,8.09,137600.0,7.3141,7.3231,7.2692,7.2782,137600.0
2005-09-13 14:30:00,8.09,8.13,8.09,8.09,182400.0,7.2782,7.3141,7.2782,7.2782,182400.0
2005-09-13 15:00:00,8.08,8.09,8.0,8.02,189600.0,7.2692,7.2782,7.1972,7.2152,189600.0
2005-09-13 15:30:00,8.01,8.02,7.99,8.0,248400.0,7.2062,7.2152,7.1882,7.1972,248400.0
2005-09-14 09:30:00,7.99,8.05,7.94,7.96,107200.0,7.1882,7.2422,7.1432,7.1612,107200.0
2005-09-14 10:00:00,7.96,7.98,7.93,7.93,77600.0,7.1612,7.1792,7.1342,7.1342,77600.0
2005-09-14 10:30:00,7.93,7.95,7.9,7.9,72400.0,7.1342,7.1522,7.1072,7.1072,72400.0
2005-09-14 11:00:00,7.91,7.96,7.91,7.93,101200.0,7.1162,7.1612,7.1162,7.1342,101200.0
2005-09-14 11:30:00,7.93,7.93,7.9,7.92,70400.0,7.1342,7.1342,7.1072,7.1252,70400.0
2005-09-14 12:00:00,7.92,7.93,7.91,7.92,46800.0,7.1252,7.1342,7.1162,7.1252,46800.0
2005-09-14 12:30:00,7.91,7.91,7.87,7.88,30400.0,7.1162,7.1162,7.0802,7.0892,30400.0
2005-09-14 13:00:00,7.88,7.89,7.87,7.87,53600.0,7.0892,7.0982,7.0802,7.0802,53600.0
2005-09-14 13:30:00,7.87,7.87,7.83,7.86,133200.0,7.0802,7.0802,7.0443,7.0712,133200.0
2005-09-14 14:00:00,7.86,7.87,7.83,7.85,79600.0,7.0712,7.0802,7.0443,7.0622,79600.0
2005-09-14 14:30:00,7.85,7.87,7.85,7.85,68800.0,7.0622,7.0802,7.0622,7.0622,68800.0
2005-09-14 15:00:00,7.84,7.84,7.82,7.83,157200.0,7.0532,7.0532,7.0353,7.0443,157200.0
2005-09-14 15:30:00,7.83,7.83,7.8,7.81,227200.0,7.0443,7.0443,7.0173,7.0263,227200.0
2005-09-15 09:30:00,7.81,7.86,7.79,7.81,110400.0,7.0263,7.0712,7.0083,7.0263,110400.0
2005-09-15 10:00:00,7.81,7.9,7.81,7.83,152000.0,7.0263,7.1072,7.0263,7.0443,152000.0
2005-09-15 10:30:00,7.83,7.95,7.83,7.92,212400.0,7.0443,7.1522,7.0443,7.1252,212400.0
2005-09-15 11:00:00,7.91,7.94,7.88,7.91,553600.0,7.1162,7.1432,7.0892,7.1162,553600.0
2005-09-15 11:30:00,7.92,7.93,7.89,7.91,84800.0,7.1252,7.1342,7.0982,7.1162,84800.0
2005-09-15 12:00:00,7.91,7.91,7.87,7.88,113600.0,7.1162,7.1162,7.0802,7.0892,113600.0
2005-09-15 12:30:00,7.88,7.9,7.83,7.83,83600.0,7.0892,7.1072,7.0443,7.0443,83600.0
2005-09-15 13:00:00,7.83,7.85,7.82,7.82,71600.0,7.0443,7.0622,7.0353,7.0353,71600.0
2005-09-15 13:30:00,7.82,7.83,7.8,7.8,179600.0,7.0353,7.0443,7.0173,7.0173,179600.0
2005-09-15 14:00:00,7.8,7.8,7.77,7.79,118800.0,7.0173,7.0173,6.9903,7.0083,118800.0
2005-09-15 14:30:00,7.79,7.83,7.78,7.82,102000.0,7.0083,7.0443,6.9993,7.0353,102000.0
2005-09-15 15:00:00,7.81,7.82,7.8,7.82,68800.0,7.0263,7.0353,7.0173,7.0353,68800.0
2005-09-15 15:30:00,7.82,7.82,7.8,7.81,113200.0,7.0353,7.0353,7.0173,7.0263,113200.0
2005-09-16 09:30:00,7.81,7.86,7.8,7.82,602400.0,7.0263,7.0712,7.0173,7.0353,602400.0
2005-09-16 10:00:00,7.85,7.85,7.78,7.79,29600.0,7.0622,7.0622,6.9993,7.0083,29600.0
2005-09-16 10:30:00,7.78,7.8,7.75,7.75,67600.0,6.9993,7.0173,6.9723,6.9723,67600.0
2005-09-16 11:00:00,7.75,7.78,7.73,7.77,96000.0,6.9723,6.9993,6.9543,6.9903,96000.0
2005-09-16 11:30:00,7.77,7.8,7.76,7.79,25600.0,6.9903,7.0173,6.9813,7.0083,25600.0
2005-09-16 12:00:00,7.79,7.79,7.77,7.77,16000.0,7.0083,7.0083,6.9903,6.9903,16000.0
2005-09-16 12:30:00,7.77,7.78,7.77,7.78,20000.0,6.9903,6.9993,6.9903,6.9993,20000.0
2005-09-16 13:00:00,7.78,7.8,7.77,7.8,26000.0,6.9993,7.0173,6.9903,7.0173,26000.0
2005-09-16 13:30:00,7.8,7.83,7.79,7.83,48400.0,7.0173,7.0443,7.0083,7.0443,48400.0
2005-09-16 14:00:00,7.83,7.86,7.82,7.83,52400.0,7.0443,7.0712,7.0353,7.0443,52400.0
2005-09-16 14:30:00,7.82,7.83,7.81,7.83,72800.0,7.0353,7.0443,7.0263,7.0443,72800.0
2005-09-16 15:00:00,7.83,7.86,7.82,7.85,79600.0,7.0443,7.0712,7.0353,7.0622,79600.0
2005-09-16 15:30:00,7.84,7.89,7.84,7.88,242000.0,7.0532,7.0982,7.0532,7.0892,242000.0
2005-09-19 09:30:00,7.9,7.9,7.79,7.8,64800.0,7.1072,7.1072,7.0083,7.0173,64800.0
2005-09-19 10:00:00,7.79,7.79,7.73,7.74,84000.0,7.0083,7.0083,6.9543,6.9633,84000.0
2005-09-19 10:30:00,7.74,7.76,7.73,7.74,114000.0,6.9633,6.9813,6.9543,6.9633,114000.0
2005-09-19 11:00:00,7.73,7.76,7.73,7.76,169600.0,6.9543,6.9813,6.9543,6.9813,169600.0
2005-09-19 11:30:00,7.75,7.76,7.71,7.71,90000.0,6.9723,6.9813,6.9363,6.9363,90000.0
2005-09-19 12:00:00,7.71,7.73,7.7,7.7,102000.0,6.9363,6.9543,6.9273,6.9273,102000.0
2005-09-19 12:30:00,7.71,7.72,7.69,7.7,68400.0,6.9363,6.9453,6.9183,6.9273,68400.0
2005-09-19 13:00:00,7.69,7.7,7.69,7.69,48000.0,6.9183,6.9273,6.9183,6.9183,48000.0
2005-09-19 13:30:00,7.69,7.7,7.68,7.7,80800.0,6.9183,6.9273,6.9093,6.9273,80800.0
2005-09-19 14:00:00,7.69,7.7,7.67,7.68,78000.0,6.9183,6.9273,6.9003,6.9093,78000.0
2005-09-19 14:30:00,7.67,7.69,7.67,7.67,49200.0,6.9003,6.9183,6.9003,6.9003,49200.0
2005-09-19 15:00:00,7.67,7.68,7.66,7.66,91600.0,6.9003,6.9093,6.8913,6.8913,91600.0
2005-09-19 15:30:00,7.66,7.7,7.64,7.68,146000.0,6.8913,6.9273,6.8733,6.9093,146000.0
2005-09-20 09:30:00,7.73,7.74,7.72,7.74,99200.0,6.9543,6.9633,6.9453,6.9633,99200.0
2005-09-20 10:00:00,7.74,7.81,7.74,7.8,85200.0,6.9633,7.0263,6.9633,7.0173,85200.0
2005-09-20 10:30:00,7.8,7.81,7.76,7.79,58800.0,7.0173,7.0263,6.9813,7.0083,58800.0
2005-09-20 11:00:00,7.79,7.8,7.79,7.8,75200.0,7.0083,7.0173,7.0083,7.0173,75200.0
2005-09-20 11:30:00,7.8,7.8,7.78,7.8,62800.0,7.0173,7.0173,6.9993,7.0173,62800.0
2005-09-20 12:00:00,7.8,7.8,7.8,7.8,80400.0,7.0173,7.0173,7.0173,7.0173,80400.0
2005-09-20 12:30:00,7.8,7.8,7.77,7.79,36400.0,7.0173,7.0173,6.9903,7.0083,36400.0
2005-09-20 13:00:00,7.79,7.8,7.77,7.78,42400.0,7.0083,7.0173,6.9903,6.9993,42400.0
2005-09-20 13:30:00,7.78,7.78,7.76,7.76,23600.0,6.9993,6.9993,6.9813,6.9813,23600.0
2005-09-20 14:00:00,7.77,7.78,7.72,7.72,60400.0,6.9903,6.9993,6.9453,6.9453,60400.0
2005-09-20 14:30:00,7.72,7.74,7.64,7.66,153200.0,6.9453,6.9633,6.8733,6.8913,153200.0
2005-09-20 15:00:00,7.67,7.68,7.65,7.67,128800.0,6.9003,6.9093,6.8823,6.9003,128800.0
2005-09-20 15:30:00,7.67,7.67,7.64,7.66,189600.0,6.9003,6.9003,6.8733,6.8913,189600.0
2005-09-21 09:30:00,7.66,7.66,7.51,7.52,167600.0,6.8913,6.8913,6.7564,6.7654,167600.0
2005-09-21 10:00:00,7.53,7.56,7.46,7.47,820000.0,6.7744,6.8013,6.7114,6.7204,820000.0
2005-09-21 10:30:00,7.47,7.54,7.47,7.5,250800.0,6.7204,6.7834,6.7204,6.7474,250800.0
2005-09-21 11:00:00,7.5,7.52,7.47,7.48,121200.0,6.7474,6.7654,6.7204,6.7294,121200.0
2005-09-21 11:30:00,7.48,7.48,7.44,7.45,78800.0,6.7294,6.7294,6.6934,6.7024,78800.0
2005-09-21 12:00:00,7.44,7.44,7.34,7.34,149600.0,6.6934,6.6934,6.6034,6.6034,149600.0
2005-09-21 12:30:00,7.34,7.38,7.33,7.33,280000.0,6.6034,6.6394,6.5944,6.5944,280000.0
2005-09-21 13:00:00,7.33,7.36,7.32,7.33,157200.0,6.5944,6.6214,6.5854,6.5944,157200.0
2005-09-21 13:30:00,7.33,7.34,7.28,7.29,165600.0,6.5944,6.6034,6.5494,6.5584,165600.0
2005-09-21 14:00:00,7.29,7.29,7.26,7.27,175600.0,6.5584,6.5584,6.5315,6.5404,175600.0
2005-09-21 14:30:00,7.27,7.33,7.27,7.32,116400.0,6.5404,6.5944,6.5404,6.5854,116400.0
2005-09-21 15:00:00,7.32,7.36,7.3,7.35,227200.0,6.5854,6.6214,6.5674,6.6124,227200.0
2005-09-21 15:30:00,7.35,7.35,7.21,7.27,675200.0,6.6124,6.6124,6.4865,6.5404,675200.0
2005-09-22 09:30:00,7.27,7.3,7.22,7.29,156800.0,6.5404,6.5674,6.4955,6.5584,156800.0
2005-09-22 10:00:00,7.3,7.38,7.3,7.35,197200.0,6.5674,6.6394,6.5674,6.6124,197200.0
2005-09-22 10:30:00,7.35,7.36,7.31,7.31,128400.0,6.6124,6.6214,6.5764,6.5764,128400.0
2005-09-22 11:00:00,7.31,7.36,7.31,7.31,105200.0,6.5764,6.6214,6.5764,6.5764,105200.0
2005-09-22 11:30:00,7.31,7.43,7.31,7.42,74400.0,6.5764,6.6844,6.5764,6.6754,74400.0
2005-09-22 12:00:00,7.43,7.47,7.4,7.45,103600.0,6.6844,6.7204,6.6574,6.7024,103600.0
2005-09-22 12:30:00,7.45,7.59,7.45,7.59,154000.0,6.7024,6.8283,6.7024,6.8283,154000.0
2005-09-22 13:00:00,7.59,7.59,7.55,7.55,165600.0,6.8283,6.8283,6.7924,6.7924,165600.0
2005-09-22 13:30:00,7.54,7.57,7.54,7.55,197200.0,6.7834,6.8103,6.7834,6.7924,197200.0
2005-09-22 14:00:00,7.55,7.55,7.51,7.52,116000.0,6.7924,6.7924,6.7564,6.7654,116000.0
2005-09-22 14:30:00,7.51,7.55,7.5,7.53,100000.0,6.7564,6.7924,6.7474,6.7744,100000.0
2005-09-22 15:00:00,7.53,7.56,7.5,7.54,133600.0,6.7744,6.8013,6.7474,6.7834,133600.0
2005-09-22 15:30:00,7.54,7.55,7.51,7.51,175600.0,6.7834,6.7924,6.7564,6.7564,175600.0
2005-09-23 09:30:00,7.5,7.53,7.44,7.5,110800.0,6.7474,6.7744,6.6934,6.7474,110800.0
2005-09-23 10:00:00,7.49,7.5,7.43,7.46,125200.0,6.7384,6.7474,6.6844,6.7114,125200.0
2005-09-23 10:30:00,7.46,7.48,7.43,7.48,92400.0,6.7114,6.7294,6.6844,6.7294,92400.0
2005-09-23 11:00:00,7.48,7.52,7.46,7.51,108400.0,6.7294,6.7654,6.7114,6.7564,108400.0
2005-09-23 11:30:00,7.52,7.55,7.52,7.54,87600.0,6.7654,6.7924,6.7654,6.7834,87600.0
2005-09-23 12:00:00,7.55,7.56,7.52,7.55,117600.0,6.7924,6.8013,6.7654,6.7924,117600.0
2005-09-23 12:30:00,7.55,7.57,7.53,7.56,53200.0,6.7924,6.8103,6.7744,6.8013,53200.0
2005-09-23 13:00:00,7.56,7.6,7.54,7.56,65600.0,6.8013,6.8373,6.7834,6.8013,65600.0
2005-09-23 13:30:00,7.56,7.64,7.56,7.63,81200.0,6.8013,6.8733,6.8013,6.8643,81200.0
2005-09-23 14:00:00,7.64,7.64,7.6,7.61,68000.0,6.8733,6.8733,6.8373,6.8463,68000.0
2005-09-23 14:30:00,7.59,7.61,7.58,7.59,75600.0,6.8283,6.8463,6.8193,6.8283,75600.0
2005-09-23 15:00:00,7.6,7.61,7.57,7.58,81600.0,6.8373,6.8463,6.8103,6.8193,81600.0
2005-09-23 15:30:00,7.58,7.59,7.55,7.57,110400.0,6.8193,6.8283,6.7924,6.8103,110400.0
2005-09-26 09:30:00,7.54,7.6,7.52,7.52,456400.0,6.7834,6.8373,6.7654,6.7654,456400.0
2005-09-26 10:00:00,7.52,7.6,7.44,7.57,180000.0,6.7654,6.8373,6.6934,6.8103,180000.0
2005-09-26 10:30:00,7.57,7.57,7.53,7.55,144800.0,6.8103,6.8103,6.7744,6.7924,144800.0
2005-09-26 11:00:00,7.56,7.57,7.55,7.55,236800.0,6.8013,6.8103,6.7924,6.7924,236800.0
2005-09-26 11:30:00,7.55,7.56,7.54,7.54,58400.0,6.7924,6.8013,6.7834,6.7834,58400.0
2005-09-26 12:00:00,7.54,7.56,7.54,7.55,70400.0,6.7834,6.8013,6.7834,6.7924,70400.0
2005-09-26 12:30:00,7.55,7.56,7.54,7.55,79200.0,6.7924,6.8013,6.7834,6.7924,79200.0
2005-09-26 13:00:00,7.56,7.59,7.52,7.52,46000.0,6.8013,6.8283,6.7654,6.7654,46000.0
2005-09-26 13:30:00,7.52,7.53,7.49,7.52,56800.0,6.7654,6.7744,6.7384,6.7654,56800.0
2005-09-26 14:00:00,7.53,7.54,7.49,7.53,52400.0,6.7744,6.7834,6.7384,6.7744,52400.0
2005-09-26 14:30:00,7.53,7.53,7.46,7.47,84000.0,6.7744,6.7744,6.7114,6.7204,84000.0
2005-09-26 15:00:00,7.47,7.49,7.46,7.46,114400.0,6.7204,6.7384,6.7114,6.7114,114400.0
2005-09-26 15:30:00,7.47,7.53,7.47,7.5,191600.0,6.7204,6.7744,6.7204,6.7474,191600.0
2005-09-27 09:30:00,7.48,7.54,7.48,7.54,125200.0,6.7294,6.7834,6.7294,6.7834,125200.0
2005-09-27 10:00:00,7.53,7.53,7.45,7.45,114400.0,6.7744,6.7744,6.7024,6.7024,114400.0
2005-09-27 10:30:00,7.45,7.45,7.4,7.4,115200.0,6.7024,6.7024,6.6574,6.6574,115200.0
2005-09-27 11:00:00,7.4,7.41,7.38,7.38,132400.0,6.6574,6.6664,6.6394,6.6394,132400.0
2005-09-27 11:30:00,7.39,7.45,7.38,7.43,77600.0,6.6484,6.7024,6.6394,6.6844,77600.0
2005-09-27 12:00:00,7.43,7.47,7.43,7.46,58800.0,6.6844,6.7204,6.6844,6.7114,58800.0
2005-09-27 12:30:00,7.46,7.49,7.45,7.48,39600.0,6.7114,6.7384,6.7024,6.7294,39600.0
2005-09-27 13:00:00,7.48,7.48,7.44,7.45,51200.0,6.7294,6.7294,6.6934,6.7024,51200.0
2005-09-27 13:30:00,7.45,7.47,7.45,7.46,97200.0,6.7024,6.7204,6.7024,6.7114,97200.0
2005-09-27 14:00:00,7.47,7.5,7.46,7.5,157600.0,6.7204,6.7474,6.7114,6.7474,157600.0
2005-09-27 14:30:00,7.5,7.55,7.49,7.55,172000.0,6.7474,6.7924,6.7384,6.7924,172000.0
2005-09-27 15:00:00,7.55,7.6,7.55,7.58,94800.0,6.7924,6.8373,6.7924,6.8193,94800.0
2005-09-27 15:30:00,7.57,7.58,7.51,7.51,111600.0,6.8103,6.8193,6.7564,6.7564,111600.0
2005-09-28 09:30:00,7.56,7.58,7.51,7.52,82000.0,6.8013,6.8193,6.7564,6.7654,82000.0
2005-09-28 10:00:00,7.53,7.58,7.5,7.53,59200.0,6.7744,6.8193,6.7474,6.7744,59200.0
2005-09-28 10:30:00,7.54,7.55,7.5,7.54,69600.0,6.7834,6.7924,6.7474,6.7834,69600.0
2005-09-28 11:00:00,7.53,7.53,7.49,7.5,45600.0,6.7744,6.7744,6.7384,6.7474,45600.0
2005-09-28 11:30:00,7.5,7.51,7.47,7.47,36800.0,6.7474,6.7564,6.7204,6.7204,36800.0
2005-09-28 12:00:00,7.47,7.47,7.42,7.46,59200.0,6.7204,6.7204,6.6754,6.7114,59200.0
2005-09-28 12:30:00,7.46,7.5,7.46,7.47,36400.0,6.7114,6.7474,6.7114,6.7204,36400.0
2005-09-28 13:00:00,7.48,7.49,7.46,7.46,53200.0,6.7294,6.7384,6.7114,6.7114,53200.0
2005-09-28 13:30:00,7.45,7.46,7.41,7.41,93600.0,6.7024,6.7114,6.6664,6.6664,93600.0
2005-09-28 14:00:00,7.41,7.48,7.41,7.47,53600.0,6.6664,6.7294,6.6664,6.7204,53600.0
2005-09-28 14:30:00,7.47,7.49,7.45,7.45,113600.0,6.7204,6.7384,6.7024,6.7024,113600.0
2005-09-28 15:00:00,7.46,7.46,7.42,7.43,100000.0,6.7114,6.7114,6.6754,6.6844,100000.0
2005-09-28 15:30:00,7.44,7.45,7.4,7.41,137200.0,6.6934,6.7024,6.6574,6.6664,137200.0
2005-09-29 09:30:00,7.36,7.36,7.17,7.18,218400.0,6.6214,6.6214,6.4505,6.4595,218400.0
2005-09-29 10:00:00,7.17,7.21,7.15,7.16,126400.0,6.4505,6.4865,6.4325,6.4415,126400.0
2005-09-29 10:30:00,7.16,7.19,7.15,7.16,176400.0,6.4415,6.4685,6.4325,6.4415,176400.0
2005-09-29 11:00:00,7.16,7.16,7.1,7.1,258000.0,6.4415,6.4415,6.3875,6.3875,258000.0
2005-09-29 11:30:00,7.1,7.18,7.1,7.18,209200.0,6.3875,6.4595,6.3875,6.4595,209200.0
2005-09-29 12:00:00,7.18,7.19,7.14,7.18,113600.0,6.4595,6.4685,6.4235,6.4595,113600.0
2005-09-29 12:30:00,7.18,7.18,7.14,7.15,162000.0,6.4595,6.4595,6.4235,6.4325,162000.0
2005-09-29 13:00:00,7.15,7.17,7.15,7.16,264800.0,6.4325,6.4505,6.4325,6.4415,264800.0
2005-09-29 13:30:00,7.16,7.17,7.14,7.15,287600.0,6.4415,6.4505,6.4235,6.4325,287600.0
2005-09-29 14:00:00,7.15,7.17,7.15,7.16,274800.0,6.4325,6.4505,6.4325,6.4415,274800.0
2005-09-29 14:30:00,7.16,7.16,7.14,7.14,315200.0,6.4415,6.4415,6.4235,6.4235,315200.0
2005-09-29 15:00:00,7.15,7.15,7.13,7.13,227200.0,6.4325,6.4325,6.4145,6.4145,227200.0
2005-09-29 15:30:00,7.13,7.14,7.1,7.13,441600.0,6.4145,6.4235,6.3875,6.4145,441600.0
2005-09-30 09:30:00,7.13,7.2,7.13,7.2,153600.0,6.4145,6.4775,6.4145,6.4775,153600.0
2005-09-30 10:00:00,7.19,7.25,7.17,7.25,191200.0,6.4685,6.5225,6.4505,6.5225,191200.0
2005-09-30 10:30:00,7.25,7.25,7.22,7.22,228800.0,6.5225,6.5225,6.4955,6.4955,228800.0
2005-09-30 11:00:00,7.22,7.23,7.2,7.22,167200.0,6.4955,6.5045,6.4775,6.4955,167200.0
2005-09-30 11:30:00,7.22,7.28,7.22,7.23,123600.0,6.4955,6.5494,6.4955,6.5045,123600.0
2005-09-30 12:00:00,7.23,7.25,7.23,7.24,92000.0,6.5045,6.5225,6.5045,6.5135,92000.0
2005-09-30 12:30:00,7.24,7.3,7.24,7.3,57600.0,6.5135,6.5674,6.5135,6.5674,57600.0
2005-09-30 13:00:00,7.3,7.31,7.25,7.26,84400.0,6.5674,6.5764,6.5225,6.5315,84400.0
2005-09-30 13:30:00,7.26,7.3,7.25,7.27,141200.0,6.5315,6.5674,6.5225,6.5404,141200.0
2005-09-30 14:00:00,7.27,7.28,7.26,7.27,52400.0,6.5404,6.5494,6.5315,6.5404,52400.0
2005-09-30 14:30:00,7.27,7.29,7.26,7.28,69600.0,6.5404,6.5584,6.5315,6.5494,69600.0
2005-09-30 15:00:00,7.28,7.29,7.25,7.26,88800.0,6.5494,6.5584,6.5225,6.5315,88800.0
2005-09-30 15:30:00,7.26,7.28,7.26,7.26,248000.0,6.5315,6.5494,6.5315,6.5315,248000.0
2005-10-03 09:30:00,7.35,7.37,7.29,7.35,144800.0,6.6124,6.6304,6.5584,6.6124,144800.0
2005-10-03 10:00:00,7.35,7.36,7.31,7.33,85200.0,6.6124,6.6214,6.5764,6.5944,85200.0
2005-10-03 10:30:00,7.34,7.36,7.31,7.31,38000.0,6.6034,6.6214,6.5764,6.5764,38000.0
2005-10-03 11:00:00,7.32,7.36,7.32,7.36,44800.0,6.5854,6.6214,6.5854,6.6214,44800.0
2005-10-03 11:30:00,7.36,7.37,7.35,7.36,41600.0,6.6214,6.6304,6.6124,6.6214,41600.0
2005-10-03 12:00:00,7.36,7.36,7.34,7.35,30400.0,6.6214,6.6214,6.6034,6.6124,30400.0
2005-10-03 12:30:00,7.35,7.35,7.3,7.3,30400.0,6.6124,6.6124,6.5674,6.5674,30400.0
2005-10-03 13:00:00,7.3,7.35,7.3,7.33,39200.0,6.5674,6.6124,6.5674,6.5944,39200.0
2005-10-03 13:30:00,7.34,7.35,7.32,7.35,41600.0,6.6034,6.6124,6.5854,6.6124,41600.0
2005-10-03 14:00:00,7.35,7.35,7.32,7.33,45600.0,6.6124,6.6124,6.5854,6.5944,45600.0
2005-10-03 14:30:00,7.33,7.34,7.32,7.33,52800.0,6.5944,6.6034,6.5854,6.5944,52800.0
2005-10-03 15:00:00,7.33,7.35,7.31,7.32,88000.0,6.5944,6.6124,6.5764,6.5854,88000.0
2005-10-03 15:30:00,7.32,7.35,7.32,7.33,93200.0,6.5854,6.6124,6.5854,6.5944,93200.0
2005-10-04 09:30:00,7.34,7.45,7.34,7.43,58800.0,6.6034,6.7024,6.6034,6.6844,58800.0
2005-10-04 10:00:00,7.41,7.53,7.38,7.52,101200.0,6.6664,6.7744,6.6394,6.7654,101200.0
2005-10-04 10:30:00,7.53,7.53,7.49,7.5,96800.0,6.7744,6.7744,6.7384,6.7474,96800.0
2005-10-04 11:00:00,7.5,7.53,7.5,7.53,84800.0,6.7474,6.7744,6.7474,6.7744,84800.0
2005-10-04 11:30:00,7.53,7.57,7.53,7.57,73600.0,6.7744,6.8103,6.7744,6.8103,73600.0
2005-10-04 12:00:00,7.57,7.59,7.55,7.56,47600.0,6.8103,6.8283,6.7924,6.8013,47600.0
2005-10-04 12:30:00,7.55,7.56,7.55,7.55,34000.0,6.7924,6.8013,6.7924,6.7924,34000.0
2005-10-04 13:00:00,7.55,7.59,7.55,7.57,56000.0,6.7924,6.8283,6.7924,6.8103,56000.0
2005-10-04 13:30:00,7.57,7.57,7.5,7.51,82000.0,6.8103,6.8103,6.7474,6.7564,82000.0
2005-10-04 14:00:00,7.51,7.53,7.5,7.5,153600.0,6.7564,6.7744,6.7474,6.7474,153600.0
2005-10-04 14:30:00,7.5,7.51,7.46,7.47,113200.0,6.7474,6.7564,6.7114,6.7204,113200.0
2005-10-04 15:00:00,7.47,7.47,7.39,7.4,124000.0,6.7204,6.7204,6.6484,6.6574,124000.0
2005-10-04 15:30:00,7.4,7.42,7.34,7.36,231600.0,6.6574,6.6754,6.6034,6.6214,231600.0
2005-10-05 09:30:00,7.36,7.38,7.27,7.29,70400.0,6.6214,6.6394,6.5404,6.5584,70400.0
2005-10-05 10:00:00,7.29,7.3,7.18,7.26,150000.0,6.5584,6.5674,6.4595,6.5315,150000.0
2005-10-05 10:30:00,7.26,7.29,7.2,7.25,131600.0,6.5315,6.5584,6.4775,6.5225,131600.0
2005-10-05 11:00:00,7.25,7.26,7.24,7.25,99200.0,6.5225,6.5315,6.5135,6.5225,99200.0
2005-10-05 11:30:00,7.25,7.28,7.23,7.23,101600.0,6.5225,6.5494,6.5045,6.5045,101600.0
2005-10-05 12:00:00,7.23,7.27,7.23,7.25,68000.0,6.5045,6.5404,6.5045,6.5225,68000.0
2005-10-05 12:30:00,7.26,7.28,7.24,7.28,58800.0,6.5315,6.5494,6.5135,6.5494,58800.0
2005-10-05 13:00:00,7.27,7.31,7.27,7.29,56000.0,6.5404,6.5764,6.5404,6.5584,56000.0
2005-10-05 13:30:00,7.29,7.29,7.25,7.28,59200.0,6.5584,6.5584,6.5225,6.5494,59200.0
2005-10-05 14:00:00,7.29,7.31,7.27,7.27,58000.0,6.5584,6.5764,6.5404,6.5404,58000.0
2005-10-05 14:30:00,7.27,7.34,7.27,7.29,126400.0,6.5404,6.6034,6.5404,6.5584,126400.0
2005-10-05 15:00:00,7.29,7.31,7.2,7.23,121600.0,6.5584,6.5764,6.4775,6.5045,121600.0
2005-10-05 15:30:00,7.23,7.28,7.2,7.25,147200.0,6.5045,6.5494,6.4775,6.5225,147200.0
2005-10-06 09:30:00,7.3,7.37,7.27,7.35,109200.0,6.5674,6.6304,6.5404,6.6124,109200.0
2005-10-06 10:00:00,7.35,7.37,7.28,7.29,104800.0,6.6124,6.6304,6.5494,6.5584,104800.0
2005-10-06 10:30:00,7.29,7.4,7.27,7.38,109600.0,6.5584,6.6574,6.5404,6.6394,109600.0
2005-10-06 11:00:00,7.39,7.48,7.33,7.4,109200.0,6.6484,6.7294,6.5944,6.6574,109200.0
2005-10-06 11:30:00,7.39,7.4,7.35,7.38,79200.0,6.6484,6.6574,6.6124,6.6394,79200.0
2005-10-06 12:00:00,7.39,7.46,7.38,7.44,63200.0,6.6484,6.7114,6.6394,6.6934,63200.0
2005-10-06 12:30:00,7.44,7.45,7.39,7.42,99200.0,6.6934,6.7024,6.6484,6.6754,99200.0
2005-10-06 13:00:00,7.42,7.47,7.41,7.47,159600.0,6.6754,6.7204,6.6664,6.7204,159600.0
2005-10-06 13:30:00,7.47,7.48,7.41,7.42,164400.0,6.7204,6.7294,6.6664,6.6754,164400.0
2005-10-06 14:00:00,7.42,7.43,7.4,7.4,143600.0,6.6754,6.6844,6.6574,6.6574,143600.0
2005-10-06 14:30:00,7.4,7.42,7.36,7.36,93600.0,6.6574,6.6754,6.6214,6.6214,93600.0
2005-10-06 15:00:00,7.37,7.37,7.3,7.32,171200.0,6.6304,6.6304,6.5674,6.5854,171200.0
2005-10-06 15:30:00,7.32,7.48,7.32,7.43,262000.0,6.5854,6.7294,6.5854,6.6844,262000.0
2005-10-07 09:30:00,7.43,7.51,7.4,7.41,115200.0,6.6844,6.7564,6.6574,6.6664,115200.0
2005-10-07 10:00:00,7.41,7.41,7.31,7.34,76400.0,6.6664,6.6664,6.5764,6.6034,76400.0
2005-10-07 10:30:00,7.34,7.34,7.25,7.26,119200.0,6.6034,6.6034,6.5225,6.5315,119200.0
2005-10-07 11:00:00,7.26,7.33,7.26,7.32,71200.0,6.5315,6.5944,6.5315,6.5854,71200.0
2005-10-07 11:30:00,7.32,7.39,7.3,7.38,36000.0,6.5854,6.6484,6.5674,6.6394,36000.0
2005-10-07 12:00:00,7.38,7.42,7.38,7.4,62000.0,6.6394,6.6754,6.6394,6.6574,62000.0
2005-10-07 12:30:00,7.4,7.41,7.39,7.39,28400.0,6.6574,6.6664,6.6484,6.6484,28400.0
2005-10-07 13:00:00,7.39,7.41,7.38,7.39,30000.0,6.6484,6.6664,6.6394,6.6484,30000.0
2005-10-07 13:30:00,7.4,7.42,7.39,7.42,45600.0,6.6574,6.6754,6.6484,6.6754,45600.0
2005-10-07 14:00:00,7.42,7.45,7.41,7.43,72800.0,6.6754,6.7024,6.6664,6.6844,72800.0
2005-10-07 14:30:00,7.43,7.46,7.42,7.45,70800.0,6.6844,6.7114,6.6754,6.7024,70800.0
2005-10-07 15:00:00,7.45,7.46,7.43,7.44,100800.0,6.7024,6.7114,6.6844,6.6934,100800.0
2005-10-07 15:30:00,7.45,7.46,7.44,7.44,85600.0,6.7024,6.7114,6.6934,6.6934,85600.0
2005-10-10 09:30:00,7.45,7.54,7.43,7.5,119200.0,6.7024,6.7834,6.6844,6.7474,119200.0
2005-10-10 10:00:00,7.5,7.5,7.4,7.43,226000.0,6.7474,6.7474,6.6574,6.6844,226000.0
2005-10-10 10:30:00,7.43,7.43,7.41,7.41,70400.0,6.6844,6.6844,6.6664,6.6664,70400.0
2005-10-10 11:00:00,7.41,7.43,7.4,7.41,70000.0,6.6664,6.6844,6.6574,6.6664,70000.0
2005-10-10 11:30:00,7.41,7.42,7.34,7.35,77200.0,6.6664,6.6754,6.6034,6.6124,77200.0
2005-10-10 12:00:00,7.35,7.39,7.34,7.38,48000.0,6.6124,6.6484,6.6034,6.6394,48000.0
2005-10-10 12:30:00,7.38,7.43,7.36,7.37,49200.0,6.6394,6.6844,6.6214,6.6304,49200.0
2005-10-10 13:00:00,7.37,7.38,7.36,7.38,34400.0,6.6304,6.6394,6.6214,6.6394,34400.0
2005-10-10 13:30:00,7.38,7.39,7.36,7.37,40400.0,6.6394,6.6484,6.6214,6.6304,40400.0
2005-10-10 14:00:00,7.37,7.37,7.33,7.33,39600.0,6.6304,6.6304,6.5944,6.5944,39600.0
2005-10-10 14:30:00,7.33,7.35,7.32,7.33,46800.0,6.5944,6.6124,6.5854,6.5944,46800.0
2005-10-10 15:00:00,7.34,7.34,7.31,7.32,54000.0,6.6034,6.6034,6.5764,6.5854,54000.0
2005-10-10 15:30:00,7.31,7.34,7.31,7.34,150000.0,6.5764,6.6034,6.5764,6.6034,150000.0
2005-10-11 09:30:00,7.35,7.37,7.29,7.3,66800.0,6.6124,6.6304,6.5584,6.5674,66800.0
2005-10-11 10:00:00,7.29,7.32,7.26,7.32,63200.0,6.5584,6.5854,6.5315,6.5854,63200.0
2005-10-11 10:30:00,7.32,7.33,7.27,7.29,98800.0,6.5854,6.5944,6.5404,6.5584,98800.0
2005-10-11 11:00:00,7.3,7.3,7.24,7.26,104400.0,6.5674,6.5674,6.5135,6.5315,104400.0
2005-10-11 11:30:00,7.26,7.27,7.18,7.19,113600.0,6.5315,6.5404,6.4595,6.4685,113600.0
2005-10-11 12:00:00,7.19,7.21,7.15,7.17,121600.0,6.4685,6.4865,6.4325,6.4505,121600.0
2005-10-11 12:30:00,7.17,7.18,7.16,7.18,64000.0,6.4505,6.4595,6.4415,6.4595,64000.0
2005-10-11 13:00:00,7.17,7.21,7.16,7.18,50800.0,6.4505,6.4865,6.4415,6.4595,50800.0
2005-10-11 13:30:00,7.18,7.21,7.16,7.16,137600.0,6.4595,6.4865,6.4415,6.4415,137600.0
2005-10-11 14:00:00,7.16,7.21,7.12,7.18,101600.0,6.4415,6.4865,6.4055,6.4595,101600.0
2005-10-11 14:30:00,7.18,7.18,7.14,7.14,89200.0,6.4595,6.4595,6.4235,6.4235,89200.0
2005-10-11 15:00:00,7.14,7.15,7.09,7.1,132800.0,6.4235,6.4325,6.3785,6.3875,132800.0
2005-10-11 15:30:00,7.1,7.12,7.06,7.1,234800.0,6.3875,6.4055,6.3515,6.3875,234800.0
2005-10-12 09:30:00,7.1,7.14,7.06,7.14,207600.0,6.3875,6.4235,6.3515,6.4235,207600.0
2005-10-12 10:00:00,7.15,7.18,7.11,7.18,151600.0,6.4325,6.4595,6.3965,6.4595,151600.0
2005-10-12 10:30:00,7.17,7.19,7.13,7.13,65600.0,6.4505,6.4685,6.4145,6.4145,65600.0
2005-10-12 11:00:00,7.14,7.15,7.13,7.14,87200.0,6.4235,6.4325,6.4145,6.4235,87200.0
2005-10-12 11:30:00,7.14,7.14,7.11,7.12,1442800.0,6.4235,6.4235,6.3965,6.4055,1442800.0
2005-10-12 12:00:00,7.12,7.15,7.11,7.14,34000.0,6.4055,6.4325,6.3965,6.4235,34000.0
2005-10-12 12:30:00,7.13,7.15,7.13,7.13,13200.0,6.4145,6.4325,6.4145,6.4145,13200.0
2005-10-12 13:00:00,7.13,7.19,7.13,7.16,87200.0,6.4145,6.4685,6.4145,6.4415,87200.0
2005-10-12 13:30:00,7.16,7.18,7.12,7.16,52400.0,6.4415,6.4595,6.4055,6.4415,52400.0
2005-10-12 14:00:00,7.15,7.16,7.12,7.16,78400.0,6.4325,6.4415,6.4055,6.4415,78400.0
2005-10-12 14:30:00,7.15,7.17,7.14,7.15,133600.0,6.4325,6.4505,6.4235,6.4325,133600.0
2005-10-12 15:00:00,7.15,7.19,7.14,7.16,183200.0,6.4325,6.4685,6.4235,6.4415,183200.0
2005-10-12 15:30:00,7.16,7.23,7.15,7.21,232400.0,6.4415,6.5045,6.4325,6.4865,232400.0
2005-10-13 09:30:00,7.21,7.29,7.15,7.21,118400.0,6.4865,6.5584,6.4325,6.4865,118400.0
2005-10-13 10:00:00,7.21,7.21,7.17,7.18,104800.0,6.4865,6.4865,6.4505,6.4595,104800.0
2005-10-13 10:30:00,7.18,7.19,7.1,7.15,308400.0,6.4595,6.4685,6.3875,6.4325,308400.0
2005-10-13 11:00:00,7.15,7.2,7.15,7.16,95600.0,6.4325,6.4775,6.4325,6.4415,95600.0
2005-10-13 11:30:00,7.14,7.14,7.1,7.12,92800.0,6.4235,6.4235,6.3875,6.4055,92800.0
2005-10-13 12:00:00,7.12,7.18,7.11,7.13,61600.0,6.4055,6.4595,6.3965,6.4145,61600.0
2005-10-13 12:30:00,7.13,7.19,7.13,7.16,63600.0,6.4145,6.4685,6.4145,6.4415,63600.0
2005-10-13 13:00:00,7.16,7.17,7.15,7.16,42400.0,6.4415,6.4505,6.4325,6.4415,42400.0
2005-10-13 13:30:00,7.16,7.16,7.12,7.15,132400.0,6.4415,6.4415,6.4055,6.4325,132400.0
2005-10-13 14:00:00,7.15,7.25,7.15,7.21,138800.0,6.4325,6.5225,6.4325,6.4865,138800.0
2005-10-13 14:30:00,7.2,7.25,7.2,7.21,114400.0,6.4775,6.5225,6.4775,6.4865,114400.0
2005-10-13 15:00:00,7.21,7.23,7.16,7.2,118000.0,6.4865,6.5045,6.4415,6.4775,118000.0
2005-10-13 15:30:00,7.2,7.23,7.18,7.22,116800.0,6.4775,6.5045,6.4595,6.4955,116800.0
2005-10-14 09:30:00,7.27,7.33,7.18,7.18,122400.0,6.5404,6.5944,6.4595,6.4595,122400.0
2005-10-14 10:00:00,7.2,7.27,7.17,7.19,102400.0,6.4775,6.5404,6.4505,6.4685,102400.0
2005-10-14 10:30:00,7.19,7.31,7.17,7.27,65600.0,6.4685,6.5764,6.4505,6.5404,65600.0
2005-10-14 11:00:00,7.28,7.34,7.26,7.33,70000.0,6.5494,6.6034,6.5315,6.5944,70000.0
2005-10-14 11:30:00,7.34,7.34,7.32,7.33,26000.0,6.6034,6.6034,6.5854,6.5944,26000.0
2005-10-14 12:00:00,7.33,7.36,7.33,7.33,50800.0,6.5944,6.6214,6.5944,6.5944,50800.0
2005-10-14 12:30:00,7.32,7.38,7.31,7.34,55200.0,6.5854,6.6394,6.5764,6.6034,55200.0
2005-10-14 13:00:00,7.34,7.35,7.3,7.34,55600.0,6.6034,6.6124,6.5674,6.6034,55600.0
2005-10-14 13:30:00,7.34,7.37,7.33,7.36,50400.0,6.6034,6.6304,6.5944,6.6214,50400.0
2005-10-14 14:00:00,7.36,7.4,7.34,7.4,83200.0,6.6214,6.6574,6.6034,6.6574,83200.0
2005-10-14 14:30:00,7.41,7.41,7.37,7.37,92400.0,6.6664,6.6664,6.6304,6.6304,92400.0
2005-10-14 15:00:00,7.37,7.39,7.36,7.36,114400.0,6.6304,6.6484,6.6214,6.6214,114400.0
2005-10-14 15:30:00,7.36,7.43,7.36,7.4,201600.0,6.6214,6.6844,6.6214,6.6574,201600.0
2005-10-17 09:30:00,7.4,7.4,7.33,7.36,93200.0,6.6574,6.6574,6.5944,6.6214,93200.0
2005-10-17 10:00:00,7.36,7.45,7.36,7.38,98800.0,6.6214,6.7024,6.6214,6.6394,98800.0
2005-10-17 10:30:00,7.39,7.41,7.35,7.39,50400.0,6.6484,6.6664,6.6124,6.6484,50400.0
2005-10-17 11:00:00,7.39,7.4,7.36,7.36,24400.0,6.6484,6.6574,6.6214,6.6214,24400.0
2005-10-17 11:30:00,7.35,7.35,7.29,7.29,42800.0,6.6124,6.6124,6.5584,6.5584,42800.0
2005-10-17 12:00:00,7.3,7.3,7.25,7.25,52000.0,6.5674,6.5674,6.5225,6.5225,52000.0
2005-10-17 12:30:00,7.25,7.26,7.23,7.25,37600.0,6.5225,6.5315,6.5045,6.5225,37600.0
2005-10-17 13:00:00,7.25,7.3,7.25,7.3,48000.0,6.5225,6.5674,6.5225,6.5674,48000.0
2005-10-17 13:30:00,7.3,7.33,7.29,7.33,53200.0,6.5674,6.5944,6.5584,6.5944,53200.0
2005-10-17 14:00:00,7.33,7.36,7.3,7.31,49600.0,6.5944,6.6214,6.5674,6.5764,49600.0
2005-10-17 14:30:00,7.31,7.32,7.27,7.29,37200.0,6.5764,6.5854,6.5404,6.5584,37200.0
2005-10-17 15:00:00,7.29,7.32,7.29,7.32,318000.0,6.5584,6.5854,6.5584,6.5854,318000.0
2005-10-17 15:30:00,7.32,7.35,7.32,7.33,72800.0,6.5854,6.6124,6.5854,6.5944,72800.0
2005-10-18 09:30:00,7.33,7.35,7.26,7.26,165200.0,6.5944,6.6124,6.5315,6.5315,165200.0
2005-10-18 10:00:00,7.26,7.33,7.25,7.32,228800.0,6.5315,6.5944,6.5225,6.5854,228800.0
2005-10-18 10:30:00,7.32,7.33,7.3,7.32,64800.0,6.5854,6.5944,6.5674,6.5854,64800.0
2005-10-18 11:00:00,7.31,7.38,7.31,7.35,116800.0,6.5764,6.6394,6.5764,6.6124,116800.0
2005-10-18 11:30:00,7.35,7.38,7.34,7.36,41200.0,6.6124,6.6394,6.6034,6.6214,41200.0
2005-10-18 12:00:00,7.36,7.37,7.34,7.36,36000.0,6.6214,6.6304,6.6034,6.6214,36000.0
2005-10-18 12:30:00,7.36,7.37,7.36,7.37,42400.0,6.6214,6.6304,6.6214,6.6304,42400.0
2005-10-18 13:00:00,7.37,7.37,7.34,7.35,92800.0,6.6304,6.6304,6.6034,6.6124,92800.0
2005-10-18 13:30:00,7.35,7.39,7.33,7.39,996800.0,6.6124,6.6484,6.5944,6.6484,996800.0
2005-10-18 14:00:00,7.39,7.4,7.37,7.39,54400.0,6.6484,6.6574,6.6304,6.6484,54400.0
2005-10-18 14:30:00,7.39,7.41,7.33,7.35,102400.0,6.6484,6.6664,6.5944,6.6124,102400.0
2005-10-18 15:00:00,7.35,7.35,7.33,7.34,47600.0,6.6124,6.6124,6.5944,6.6034,47600.0
2005-10-18 15:30:00,7.33,7.33,7.3,7.31,192000.0,6.5944,6.5944,6.5674,6.5764,192000.0
2005-10-19 09:30:00,7.29,7.33,7.24,7.27,96800.0,6.5584,6.5944,6.5135,6.5404,96800.0
2005-10-19 10:00:00,7.27,7.3,7.21,7.23,167600.0,6.5404,6.5674,6.4865,6.5045,167600.0
2005-10-19 10:30:00,7.23,7.33,7.23,7.3,311600.0,6.5045,6.5944,6.5045,6.5674,311600.0
2005-10-19 11:00:00,7.3,7.32,7.27,7.29,109600.0,6.5674,6.5854,6.5404,6.5584,109600.0
2005-10-19 11:30:00,7.29,7.29,7.18,7.18,220800.0,6.5584,6.5584,6.4595,6.4595,220800.0
2005-10-19 12:00:00,7.17,7.21,7.11,7.21,113200.0,6.4505,6.4865,6.3965,6.4865,113200.0
2005-10-19 12:30:00,7.21,7.21,7.15,7.18,57600.0,6.4865,6.4865,6.4325,6.4595,57600.0
2005-10-19 13:00:00,7.18,7.25,7.16,7.25,99200.0,6.4595,6.5225,6.4415,6.5225,99200.0
2005-10-19 13:30:00,7.24,7.26,7.19,7.23,92000.0,6.5135,6.5315,6.4685,6.5045,92000.0
2005-10-19 14:00:00,7.23,7.3,7.18,7.3,251600.0,6.5045,6.5674,6.4595,6.5674,251600.0
2005-10-19 14:30:00,7.3,7.33,7.29,7.32,144400.0,6.5674,6.5944,6.5584,6.5854,144400.0
2005-10-19 15:00:00,7.32,7.37,7.32,7.34,133200.0,6.5854,6.6304,6.5854,6.6034,133200.0
2005-10-19 15:30:00,7.34,7.4,7.34,7.39,142800.0,6.6034,6.6574,6.6034,6.6484,142800.0
2005-10-20 09:30:00,7.5,7.6,7.39,7.57,316400.0,6.7474,6.8373,6.6484,6.8103,316400.0
2005-10-20 10:00:00,7.57,7.57,7.53,7.55,233200.0,6.8103,6.8103,6.7744,6.7924,233200.0
2005-10-20 10:30:00,7.55,7.58,7.54,7.54,188800.0,6.7924,6.8193,6.7834,6.7834,188800.0
2005-10-20 11:00:00,7.54,7.58,7.5,7.54,295600.0,6.7834,6.8193,6.7474,6.7834,295600.0
2005-10-20 11:30:00,7.54,7.55,7.5,7.54,128800.0,6.7834,6.7924,6.7474,6.7834,128800.0
2005-10-20 12:00:00,7.54,7.54,7.43,7.44,368000.0,6.7834,6.7834,6.6844,6.6934,368000.0
2005-10-20 12:30:00,7.44,7.45,7.41,7.43,117600.0,6.6934,6.7024,6.6664,6.6844,117600.0
2005-10-20 13:00:00,7.42,7.45,7.31,7.41,179600.0,6.6754,6.7024,6.5764,6.6664,179600.0
2005-10-20 13:30:00,7.41,7.46,7.38,7.43,113200.0,6.6664,6.7114,6.6394,6.6844,113200.0
2005-10-20 14:00:00,7.42,7.45,7.39,7.42,298800.0,6.6754,6.7024,6.6484,6.6754,298800.0
2005-10-20 14:30:00,7.41,7.43,7.4,7.4,112000.0,6.6664,6.6844,6.6574,6.6574,112000.0
2005-10-20 15:00:00,7.4,7.41,7.25,7.26,220000.0,6.6574,6.6664,6.5225,6.5315,220000.0
2005-10-20 15:30:00,7.26,7.41,7.26,7.36,329600.0,6.5315,6.6664,6.5315,6.6214,329600.0
2005-10-21 09:30:00,7.35,7.55,7.35,7.53,196400.0,6.6124,6.7924,6.6124,6.7744,196400.0
2005-10-21 10:00:00,7.55,7.55,7.35,7.55,341600.0,6.7924,6.7924,6.6124,6.7924,341600.0
2005-10-21 10:30:00,7.56,7.56,7.46,7.51,134000.0,6.8013,6.8013,6.7114,6.7564,134000.0
2005-10-21 11:00:00,7.5,7.52,7.44,7.5,218000.0,6.7474,6.7654,6.6934,6.7474,218000.0
2005-10-21 11:30:00,7.5,7.54,7.48,7.52,80800.0,6.7474,6.7834,6.7294,6.7654,80800.0
2005-10-21 12:00:00,7.53,7.53,7.49,7.53,68000.0,6.7744,6.7744,6.7384,6.7744,68000.0
2005-10-21 12:30:00,7.53,7.56,7.51,7.56,54800.0,6.7744,6.8013,6.7564,6.8013,54800.0
2005-10-21 13:00:00,7.56,7.58,7.53,7.56,54400.0,6.8013,6.8193,6.7744,6.8013,54400.0
2005-10-21 13:30:00,7.56,7.6,7.55,7.59,55600.0,6.8013,6.8373,6.7924,6.8283,55600.0
2005-10-21 14:00:00,7.58,7.59,7.54,7.54,48000.0,6.8193,6.8283,6.7834,6.7834,48000.0
2005-10-21 14:30:00,7.54,7.58,7.53,7.55,118400.0,6.7834,6.8193,6.7744,6.7924,118400.0
2005-10-21 15:00:00,7.54,7.54,7.48,7.49,131200.0,6.7834,6.7834,6.7294,6.7384,131200.0
2005-10-21 15:30:00,7.49,7.51,7.47,7.51,157200.0,6.7384,6.7564,6.7204,6.7564,157200.0
2005-10-24 09:30:00,7.6,7.6,7.5,7.53,112800.0,6.8373,6.8373,6.7474,6.7744,112800.0
2005-10-24 10:00:00,7.53,7.58,7.51,7.57,74400.0,6.7744,6.8193,6.7564,6.8103,74400.0
2005-10-24 10:30:00,7.57,7.58,7.54,7.54,235200.0,6.8103,6.8193,6.7834,6.7834,235200.0
2005-10-24 11:00:00,7.55,7.59,7.55,7.57,119600.0,6.7924,6.8283,6.7924,6.8103,119600.0
2005-10-24 11:30:00,7.57,7.64,7.57,7.63,76400.0,6.8103,6.8733,6.8103,6.8643,76400.0
2005-10-24 12:00:00,7.63,7.7,7.63,7.67,81200.0,6.8643,6.9273,6.8643,6.9003,81200.0
2005-10-24 12:30:00,7.68,7.7,7.66,7.7,47600.0,6.9093,6.9273,6.8913,6.9273,47600.0
2005-10-24 13:00:00,7.7,7.7,7.63,7.65,55600.0,6.9273,6.9273,6.8643,6.8823,55600.0
2005-10-24 13:30:00,7.65,7.7,7.65,7.7,75600.0,6.8823,6.9273,6.8823,6.9273,75600.0
2005-10-24 14:00:00,7.7,7.76,7.7,7.75,182000.0,6.9273,6.9813,6.9273,6.9723,182000.0
2005-10-24 14:30:00,7.75,7.76,7.73,7.74,122800.0,6.9723,6.9813,6.9543,6.9633,122800.0
2005-10-24 15:00:00,7.74,7.76,7.73,7.75,134400.0,6.9633,6.9813,6.9543,6.9723,134400.0
2005-10-24 15:30:00,7.75,7.76,7.72,7.75,186400.0,6.9723,6.9813,6.9453,6.9723,186400.0
2005-10-25 09:30:00,7.75,7.75,7.68,7.72,384800.0,6.9723,6.9723,6.9093,6.9453,384800.0
2005-10-25 10:00:00,7.72,7.74,7.66,7.72,107200.0,6.9453,6.9633,6.8913,6.9453,107200.0
2005-10-25 10:30:00,7.72,7.72,7.66,7.67,136000.0,6.9453,6.9453,6.8913,6.9003,136000.0
2005-10-25 11:00:00,7.67,7.71,7.63,7.63,153200.0,6.9003,6.9363,6.8643,6.8643,153200.0
2005-10-25 11:30:00,7.63,7.63,7.57,7.57,84400.0,6.8643,6.8643,6.8103,6.8103,84400.0
2005-10-25 12:00:00,7.57,7.57,7.5,7.52,117600.0,6.8103,6.8103,6.7474,6.7654,117600.0
2005-10-25 12:30:00,7.52,7.55,7.52,7.53,67600.0,6.7654,6.7924,6.7654,6.7744,67600.0
2005-10-25 13:00:00,7.53,7.53,7.48,7.5,50800.0,6.7744,6.7744,6.7294,6.7474,50800.0
2005-10-25 13:30:00,7.5,7.5,7.48,7.49,104800.0,6.7474,6.7474,6.7294,6.7384,104800.0
2005-10-25 14:00:00,7.48,7.51,7.45,7.47,153600.0,6.7294,6.7564,6.7024,6.7204,153600.0
2005-10-25 14:30:00,7.47,7.51,7.46,7.5,84000.0,6.7204,6.7564,6.7114,6.7474,84000.0
2005-10-25 15:00:00,7.5,7.5,7.47,7.49,170400.0,6.7474,6.7474,6.7204,6.7384,170400.0
2005-10-25 15:30:00,7.49,7.53,7.47,7.51,270000.0,6.7384,6.7744,6.7204,6.7564,270000.0
2005-10-26 09:30:00,7.5,7.5,7.44,7.49,113200.0,6.7474,6.7474,6.6934,6.7384,113200.0
2005-10-26 10:00:00,7.49,7.56,7.48,7.49,105200.0,6.7384,6.8013,6.7294,6.7384,105200.0
2005-10-26 10:30:00,7.5,7.51,7.44,7.5,98400.0,6.7474,6.7564,6.6934,6.7474,98400.0
2005-10-26 11:00:00,7.49,7.49,7.46,7.47,89200.0,6.7384,6.7384,6.7114,6.7204,89200.0
2005-10-26 11:30:00,7.47,7.47,7.45,7.46,66400.0,6.7204,6.7204,6.7024,6.7114,66400.0
2005-10-26 12:00:00,7.46,7.47,7.42,7.42,82800.0,6.7114,6.7204,6.6754,6.6754,82800.0
2005-10-26 12:30:00,7.43,7.47,7.41,7.45,54800.0,6.6844,6.7204,6.6664,6.7024,54800.0
2005-10-26 13:00:00,7.45,7.49,7.41,7.46,72000.0,6.7024,6.7384,6.6664,6.7114,72000.0
2005-10-26 13:30:00,7.46,7.47,7.41,7.43,81600.0,6.7114,6.7204,6.6664,6.6844,81600.0
2005-10-26 14:00:00,7.42,7.5,7.42,7.47,119600.0,6.6754,6.7474,6.6754,6.7204,119600.0
2005-10-26 14:30:00,7.47,7.53,7.47,7.51,119600.0,6.7204,6.7744,6.7204,6.7564,119600.0
2005-10-26 15:00:00,7.51,7.53,7.49,7.49,106000.0,6.7564,6.7744,6.7384,6.7384,106000.0
2005-10-26 15:30:00,7.49,7.51,7.44,7.5,192400.0,6.7384,6.7564,6.6934,6.7474,192400.0
2005-10-27 09:30:00,7.49,7.49,7.33,7.42,146400.0,6.7384,6.7384,6.5944,6.6754,146400.0
2005-10-27 10:00:00,7.42,7.43,7.37,7.42,56000.0,6.6754,6.6844,6.6304,6.6754,56000.0
2005-10-27 10:30:00,7.42,7.49,7.42,7.48,78800.0,6.6754,6.7384,6.6754,6.7294,78800.0
2005-10-27 11:00:00,7.47,7.47,7.41,7.45,57600.0,6.7204,6.7204,6.6664,6.7024,57600.0
2005-10-27 11:30:00,7.45,7.46,7.43,7.45,74800.0,6.7024,6.7114,6.6844,6.7024,74800.0
2005-10-27 12:00:00,7.44,7.46,7.44,7.46,32400.0,6.6934,6.7114,6.6934,6.7114,32400.0
2005-10-27 12:30:00,7.45,7.46,7.45,7.46,30000.0,6.7024,6.7114,6.7024,6.7114,30000.0
2005-10-27 13:00:00,7.46,7.46,7.44,7.44,82000.0,6.7114,6.7114,6.6934,6.6934,82000.0
2005-10-27 13:30:00,7.43,7.44,7.41,7.43,34800.0,6.6844,6.6934,6.6664,6.6844,34800.0
2005-10-27 14:00:00,7.43,7.43,7.4,7.41,46000.0,6.6844,6.6844,6.6574,6.6664,46000.0
2005-10-27 14:30:00,7.41,7.42,7.38,7.38,102000.0,6.6664,6.6754,6.6394,6.6394,102000.0
2005-10-27 15:00:00,7.38,7.39,7.35,7.37,132400.0,6.6394,6.6484,6.6124,6.6304,132400.0
2005-10-27 15:30:00,7.37,7.42,7.36,7.39,225200.0,6.6304,6.6754,6.6214,6.6484,225200.0
2005-10-28 09:30:00,7.44,7.48,7.4,7.43,72800.0,6.6934,6.7294,6.6574,6.6844,72800.0
2005-10-28 10:00:00,7.42,7.47,7.4,7.46,42400.0,6.6754,6.7204,6.6574,6.7114,42400.0
2005-10-28 10:30:00,7.46,7.48,7.43,7.45,32800.0,6.7114,6.7294,6.6844,6.7024,32800.0
2005-10-28 11:00:00,7.46,7.52,7.46,7.52,58800.0,6.7114,6.7654,6.7114,6.7654,58800.0
2005-10-28 11:30:00,7.52,7.58,7.49,7.57,60800.0,6.7654,6.8193,6.7384,6.8103,60800.0
2005-10-28 12:00:00,7.56,7.58,7.51,7.52,29600.0,6.8013,6.8193,6.7564,6.7654,29600.0
2005-10-28 12:30:00,7.52,7.52,7.46,7.49,32400.0,6.7654,6.7654,6.7114,6.7384,32400.0
2005-10-28 13:00:00,7.49,7.54,7.48,7.54,34400.0,6.7384,6.7834,6.7294,6.7834,34400.0
2005-10-28 13:30:00,7.54,7.55,7.5,7.52,104400.0,6.7834,6.7924,6.7474,6.7654,104400.0
2005-10-28 14:00:00,7.52,7.57,7.52,7.54,94000.0,6.7654,6.8103,6.7654,6.7834,94000.0
2005-10-28 14:30:00,7.54,7.54,7.51,7.53,75600.0,6.7834,6.7834,6.7564,6.7744,75600.0
2005-10-28 15:00:00,7.53,7.54,7.48,7.48,91200.0,6.7744,6.7834,6.7294,6.7294,91200.0
2005-10-28 15:30:00,7.47,7.52,7.45,7.52,110000.0,6.7204,6.7654,6.7024,6.7654,110000.0
2005-10-31 09:30:00,7.56,7.69,7.54,7.67,92800.0,6.8013,6.9183,6.7834,6.9003,92800.0
2005-10-31 10:00:00,7.68,7.83,7.68,7.83,152000.0,6.9093,7.0443,6.9093,7.0443,152000.0
2005-10-31 10:30:00,7.82,7.83,7.78,7.79,276000.0,7.0353,7.0443,6.9993,7.0083,276000.0
2005-10-31 11:00:00,7.79,7.85,7.79,7.83,221600.0,7.0083,7.0622,7.0083,7.0443,221600.0
2005-10-31 11:30:00,7.83,7.83,7.8,7.82,146800.0,7.0443,7.0443,7.0173,7.0353,146800.0
2005-10-31 12:00:00,7.82,7.83,7.78,7.8,121200.0,7.0353,7.0443,6.9993,7.0173,121200.0
2005-10-31 12:30:00,7.8,7.8,7.77,7.77,94000.0,7.0173,7.0173,6.9903,6.9903,94000.0
2005-10-31 13:00:00,7.78,7.81,7.76,7.81,87600.0,6.9993,7.0263,6.9813,7.0263,87600.0
2005-10-31 13:30:00,7.8,7.82,7.77,7.82,88400.0,7.0173,7.0353,6.9903,7.0353,88400.0
2005-10-31 14:00:00,7.81,7.83,7.8,7.8,85200.0,7.0263,7.0443,7.0173,7.0173,85200.0
2005-10-31 14:30:00,7.81,7.87,7.81,7.86,94400.0,7.0263,7.0802,7.0263,7.0712,94400.0
2005-10-31 15:00:00,7.86,7.92,7.86,7.91,148800.0,7.0712,7.1252,7.0712,7.1162,148800.0
2005-10-31 15:30:00,7.91,7.94,7.87,7.88,260000.0,7.1162,7.1432,7.0802,7.0892,260000.0
2005-11-01 09:30:00,7.86,7.9,7.81,7.87,196400.0,7.0712,7.1072,7.0263,7.0802,196400.0
2005-11-01 10:00:00,7.87,7.89,7.83,7.89,127600.0,7.0802,7.0982,7.0443,7.0982,127600.0
2005-11-01 10:30:00,7.9,7.92,7.87,7.88,109600.0,7.1072,7.1252,7.0802,7.0892,109600.0
2005-11-01 11:00:00,7.88,7.88,7.85,7.87,76800.0,7.0892,7.0892,7.0622,7.0802,76800.0
2005-11-01 11:30:00,7.87,7.92,7.86,7.91,52800.0,7.0802,7.1252,7.0712,7.1162,52800.0
2005-11-01 12:00:00,7.91,7.91,7.86,7.86,76400.0,7.1162,7.1162,7.0712,7.0712,76400.0
2005-11-01 12:30:00,7.86,7.9,7.84,7.9,53200.0,7.0712,7.1072,7.0532,7.1072,53200.0
2005-11-01 13:00:00,7.9,7.9,7.89,7.9,40400.0,7.1072,7.1072,7.0982,7.1072,40400.0
2005-11-01 13:30:00,7.9,7.91,7.85,7.87,51200.0,7.1072,7.1162,7.0622,7.0802,51200.0
2005-11-01 14:00:00,7.87,7.92,7.84,7.91,62400.0,7.0802,7.1252,7.0532,7.1162,62400.0
2005-11-01 14:30:00,7.91,7.95,7.83,7.83,92400.0,7.1162,7.1522,7.0443,7.0443,92400.0
2005-11-01 15:00:00,7.83,7.86,7.81,7.84,109200.0,7.0443,7.0712,7.0263,7.0532,109200.0
2005-11-01 15:30:00,7.84,7.85,7.79,7.82,182000.0,7.0532,7.0622,7.0083,7.0353,182000.0
2005-11-02 09:30:00,7.9,8.1,7.9,8.0,421200.0,7.1072,7.2872,7.1072,7.1972,421200.0
2005-11-02 10:00:00,8.0,8.06,7.94,8.01,261600.0,7.1972,7.2512,7.1432,7.2062,261600.0
2005-11-02 10:30:00,8.02,8.11,8.01,8.08,272400.0,7.2152,7.2962,7.2062,7.2692,272400.0
2005-11-02 11:00:00,8.09,8.14,8.08,8.14,224400.0,7.2782,7.3231,7.2692,7.3231,224400.0
2005-11-02 11:30:00,8.13,8.15,8.12,8.15,174400.0,7.3141,7.3321,7.3052,7.3321,174400.0
2005-11-02 12:00:00,8.15,8.16,8.13,8.15,122400.0,7.3321,7.3411,7.3141,7.3321,122400.0
2005-11-02 12:30:00,8.15,8.2,8.14,8.15,95200.0,7.3321,7.3771,7.3231,7.3321,95200.0
2005-11-02 13:00:00,8.15,8.17,8.13,8.17,118400.0,7.3321,7.3501,7.3141,7.3501,118400.0
2005-11-02 13:30:00,8.16,8.21,8.16,8.21,94400.0,7.3411,7.3861,7.3411,7.3861,94400.0
2005-11-02 14:00:00,8.2,8.29,8.17,8.29,230000.0,7.3771,7.4581,7.3501,7.4581,230000.0
2005-11-02 14:30:00,8.29,8.3,8.19,8.2,331600.0,7.4581,7.4671,7.3681,7.3771,331600.0
2005-11-02 15:00:00,8.2,8.24,8.2,8.24,148400.0,7.3771,7.4131,7.3771,7.4131,148400.0
2005-11-02 15:30:00,8.24,8.34,8.24,8.33,1457600.0,7.4131,7.5031,7.4131,7.4941,1457600.0
2005-11-03 09:30:00,8.35,8.35,8.24,8.35,248800.0,7.5121,7.5121,7.4131,7.5121,248800.0
2005-11-03 10:00:00,8.33,8.34,8.28,8.29,165200.0,7.4941,7.5031,7.4491,7.4581,165200.0
2005-11-03 10:30:00,8.29,8.34,8.27,8.28,158400.0,7.4581,7.5031,7.4401,7.4491,158400.0
2005-11-03 11:00:00,8.28,8.31,8.24,8.25,232000.0,7.4491,7.4761,7.4131,7.4221,232000.0
2005-11-03 11:30:00,8.25,8.27,8.21,8.25,59600.0,7.4221,7.4401,7.3861,7.4221,59600.0
2005-11-03 12:00:00,8.24,8.27,8.22,8.27,56400.0,7.4131,7.4401,7.3951,7.4401,56400.0
2005-11-03 12:30:00,8.27,8.28,8.24,8.26,46400.0,7.4401,7.4491,7.4131,7.4311,46400.0
2005-11-03 13:00:00,8.26,8.27,8.25,8.26,64400.0,7.4311,7.4401,7.4221,7.4311,64400.0
2005-11-03 13:30:00,8.25,8.27,8.25,8.27,96400.0,7.4221,7.4401,7.4221,7.4401,96400.0
2005-11-03 14:00:00,8.26,8.28,8.25,8.27,136400.0,7.4311,7.4491,7.4221,7.4401,136400.0
2005-11-03 14:30:00,8.27,8.3,8.25,8.26,131600.0,7.4401,7.4671,7.4221,7.4311,131600.0
2005-11-03 15:00:00,8.26,8.26,8.16,8.19,152800.0,7.4311,7.4311,7.3411,7.3681,152800.0
2005-11-03 15:30:00,8.19,8.24,8.18,8.22,184000.0,7.3681,7.4131,7.3591,7.3951,184000.0
2005-11-04 09:30:00,8.22,8.27,8.18,8.24,57600.0,7.3951,7.4401,7.3591,7.4131,57600.0
2005-11-04 10:00:00,8.25,8.29,8.17,8.24,92800.0,7.4221,7.4581,7.3501,7.4131,92800.0
2005-11-04 10:30:00,8.24,8.28,8.24,8.27,86400.0,7.4131,7.4491,7.4131,7.4401,86400.0
2005-11-04 11:00:00,8.27,8.28,8.22,8.22,70400.0,7.4401,7.4491,7.3951,7.3951,70400.0
2005-11-04 11:30:00,8.24,8.24,8.22,8.22,42000.0,7.4131,7.4131,7.3951,7.3951,42000.0
2005-11-04 12:00:00,8.22,8.23,8.22,8.22,54400.0,7.3951,7.4041,7.3951,7.3951,54400.0
2005-11-04 12:30:00,8.22,8.24,8.2,8.23,36800.0,7.3951,7.4131,7.3771,7.4041,36800.0
2005-11-04 13:00:00,8.22,8.23,8.14,8.17,46000.0,7.3951,7.4041,7.3231,7.3501,46000.0
2005-11-04 13:30:00,8.17,8.21,8.15,8.2,46800.0,7.3501,7.3861,7.3321,7.3771,46800.0
2005-11-04 14:00:00,8.19,8.25,8.19,8.25,54400.0,7.3681,7.4221,7.3681,7.4221,54400.0
2005-11-04 14:30:00,8.25,8.27,8.24,8.26,99600.0,7.4221,7.4401,7.4131,7.4311,99600.0
2005-11-04 15:00:00,8.26,8.29,8.26,8.28,182800.0,7.4311,7.4581,7.4311,7.4491,182800.0
2005-11-04 15:30:00,8.28,8.29,8.28,8.29,159600.0,7.4491,7.4581,7.4491,7.4581,159600.0
2005-11-07 09:30:00,8.31,8.39,8.3,8.31,185600.0,7.4761,7.5481,7.4671,7.4761,185600.0
2005-11-07 10:00:00,8.31,8.34,8.26,8.27,95200.0,7.4761,7.5031,7.4311,7.4401,95200.0
2005-11-07 10:30:00,8.27,8.35,8.25,8.35,78000.0,7.4401,7.5121,7.4221,7.5121,78000.0
2005-11-07 11:00:00,8.35,8.35,8.3,8.3,48800.0,7.5121,7.5121,7.4671,7.4671,48800.0
2005-11-07 11:30:00,8.31,8.37,8.31,8.35,57200.0,7.4761,7.5301,7.4761,7.5121,57200.0
2005-11-07 12:00:00,8.35,8.41,8.33,8.41,63600.0,7.5121,7.566,7.4941,7.566,63600.0
2005-11-07 12:30:00,8.4,8.4,8.36,8.38,74800.0,7.5571,7.5571,7.5211,7.5391,74800.0
2005-11-07 13:00:00,8.38,8.38,8.36,8.37,40800.0,7.5391,7.5391,7.5211,7.5301,40800.0
2005-11-07 13:30:00,8.38,8.4,8.35,8.36,89600.0,7.5391,7.5571,7.5121,7.5211,89600.0
2005-11-07 14:00:00,8.36,8.4,8.36,8.4,168800.0,7.5211,7.5571,7.5211,7.5571,168800.0
2005-11-07 14:30:00,8.4,8.42,8.39,8.41,98400.0,7.5571,7.575,7.5481,7.566,98400.0
2005-11-07 15:00:00,8.41,8.43,8.38,8.39,157600.0,7.566,7.584,7.5391,7.5481,157600.0
2005-11-07 15:30:00,8.39,8.44,8.39,8.43,253600.0,7.5481,7.593,7.5481,7.584,253600.0
2005-11-08 09:30:00,8.42,8.43,8.32,8.37,100800.0,7.575,7.584,7.4851,7.5301,100800.0
2005-11-08 10:00:00,8.37,8.39,8.3,8.33,114400.0,7.5301,7.5481,7.4671,7.4941,114400.0
2005-11-08 10:30:00,8.33,8.35,8.28,8.29,66000.0,7.4941,7.5121,7.4491,7.4581,66000.0
2005-11-08 11:00:00,8.28,8.34,8.27,8.34,62800.0,7.4491,7.5031,7.4401,7.5031,62800.0
2005-11-08 11:30:00,8.33,8.35,8.24,8.31,59600.0,7.4941,7.5121,7.4131,7.4761,59600.0
2005-11-08 12:00:00,8.31,8.33,8.26,8.32,67200.0,7.4761,7.4941,7.4311,7.4851,67200.0
2005-11-08 12:30:00,8.31,8.34,8.29,8.29,35600.0,7.4761,7.5031,7.4581,7.4581,35600.0
2005-11-08 13:00:00,8.29,8.3,8.25,8.29,33200.0,7.4581,7.4671,7.4221,7.4581,33200.0
2005-11-08 13:30:00,8.3,8.31,8.24,8.25,38000.0,7.4671,7.4761,7.4131,7.4221,38000.0
2005-11-08 14:00:00,8.24,8.26,8.23,8.24,114800.0,7.4131,7.4311,7.4041,7.4131,114800.0
2005-11-08 14:30:00,8.23,8.27,8.23,8.25,95600.0,7.4041,7.4401,7.4041,7.4221,95600.0
2005-11-08 15:00:00,8.25,8.29,8.23,8.24,162400.0,7.4221,7.4581,7.4041,7.4131,162400.0
2005-11-08 15:30:00,8.24,8.25,8.18,8.22,227200.0,7.4131,7.4221,7.3591,7.3951,227200.0
2005-11-09 09:30:00,8.29,8.32,8.22,8.25,194400.0,7.4581,7.4851,7.3951,7.4221,194400.0
2005-11-09 10:00:00,8.26,8.31,8.26,8.27,60800.0,7.4311,7.4761,7.4311,7.4401,60800.0
2005-11-09 10:30:00,8.27,8.3,8.22,8.22,120000.0,7.4401,7.4671,7.3951,7.3951,120000.0
2005-11-09 11:00:00,8.21,8.25,8.18,8.18,112000.0,7.3861,7.4221,7.3591,7.3591,112000.0
2005-11-09 11:30:00,8.18,8.24,8.18,8.23,98000.0,7.3591,7.4131,7.3591,7.4041,98000.0
2005-11-09 12:00:00,8.23,8.31,8.23,8.3,152000.0,7.4041,7.4761,7.4041,7.4671,152000.0
2005-11-09 12:30:00,8.3,8.36,8.3,8.34,146000.0,7.4671,7.5211,7.4671,7.5031,146000.0
2005-11-09 13:00:00,8.34,8.35,8.31,8.31,89200.0,7.5031,7.5121,7.4761,7.4761,89200.0
2005-11-09 13:30:00,8.31,8.33,8.29,8.32,99200.0,7.4761,7.4941,7.4581,7.4851,99200.0
2005-11-09 14:00:00,8.31,8.34,8.3,8.33,106800.0,7.4761,7.5031,7.4671,7.4941,106800.0
2005-11-09 14:30:00,8.33,8.35,8.29,8.3,148800.0,7.4941,7.5121,7.4581,7.4671,148800.0
2005-11-09 15:00:00,8.3,8.35,8.3,8.31,133600.0,7.4671,7.5121,7.4671,7.4761,133600.0
2005-11-09 15:30:00,8.31,8.32,8.3,8.31,223200.0,7.4761,7.4851,7.4671,7.4761,223200.0
2005-11-10 09:30:00,8.35,8.52,8.34,8.49,137200.0,7.5121,7.665,7.5031,7.638,137200.0
2005-11-10 10:00:00,8.49,8.5,8.47,8.49,260800.0,7.638,7.647,7.62,7.638,260800.0
2005-11-10 10:30:00,8.49,8.54,8.47,8.54,350400.0,7.638,7.683,7.62,7.683,350400.0
2005-11-10 11:00:00,8.54,8.59,8.48,8.54,294800.0,7.683,7.728,7.629,7.683,294800.0
2005-11-10 11:30:00,8.53,8.56,8.51,8.55,130000.0,7.674,7.701,7.656,7.692,130000.0
2005-11-10 12:00:00,8.55,8.56,8.51,8.53,168000.0,7.692,7.701,7.656,7.674,168000.0
2005-11-10 12:30:00,8.53,8.56,8.53,8.54,70400.0,7.674,7.701,7.674,7.683,70400.0
2005-11-10 13:00:00,8.54,8.6,8.52,8.59,183200.0,7.683,7.737,7.665,7.728,183200.0
2005-11-10 13:30:00,8.59,8.63,8.59,8.61,130000.0,7.728,7.764,7.728,7.746,130000.0
2005-11-10 14:00:00,8.61,8.61,8.55,8.56,127600.0,7.746,7.746,7.692,7.701,127600.0
2005-11-10 14:30:00,8.56,8.6,8.54,8.58,184800.0,7.701,7.737,7.683,7.719,184800.0
2005-11-10 15:00:00,8.58,8.59,8.55,8.55,194000.0,7.719,7.728,7.692,7.692,194000.0
2005-11-10 15:30:00,8.55,8.58,8.54,8.57,204800.0,7.692,7.719,7.683,7.71,204800.0
2005-11-11 09:30:00,8.56,8.71,8.56,8.69,148800.0,7.701,7.8359,7.701,7.818,148800.0
2005-11-11 10:00:00,8.7,8.72,8.64,8.69,190800.0,7.8269,7.8449,7.773,7.818,190800.0
2005-11-11 10:30:00,8.7,8.71,8.64,8.64,120400.0,7.8269,7.8359,7.773,7.773,120400.0
2005-11-11 11:00:00,8.65,8.66,8.63,8.63,62000.0,7.782,7.791,7.764,7.764,62000.0
2005-11-11 11:30:00,8.63,8.63,8.59,8.6,42400.0,7.764,7.764,7.728,7.737,42400.0
2005-11-11 12:00:00,8.6,8.6,8.58,8.59,25600.0,7.737,7.737,7.719,7.728,25600.0
2005-11-11 12:30:00,8.59,8.66,8.59,8.64,68000.0,7.728,7.791,7.728,7.773,68000.0
2005-11-11 13:00:00,8.64,8.66,8.63,8.64,61600.0,7.773,7.791,7.764,7.773,61600.0
2005-11-11 13:30:00,8.64,8.65,8.61,8.64,71600.0,7.773,7.782,7.746,7.773,71600.0
2005-11-11 14:00:00,8.65,8.65,8.63,8.63,85200.0,7.782,7.782,7.764,7.764,85200.0
2005-11-11 14:30:00,8.62,8.65,8.6,8.62,99200.0,7.755,7.782,7.737,7.755,99200.0
2005-11-11 15:00:00,8.62,8.65,8.62,8.65,115600.0,7.755,7.782,7.755,7.782,115600.0
2005-11-11 15:30:00,8.64,8.64,8.59,8.62,170000.0,7.773,7.773,7.728,7.755,170000.0
2005-11-14 09:30:00,8.64,8.68,8.58,8.58,136400.0,7.773,7.809,7.719,7.719,136400.0
2005-11-14 10:00:00,8.59,8.61,8.56,8.58,84400.0,7.728,7.746,7.701,7.719,84400.0
2005-11-14 10:30:00,8.58,8.59,8.45,8.47,102800.0,7.719,7.728,7.602,7.62,102800.0
2005-11-14 11:00:00,8.47,8.58,8.47,8.57,62800.0,7.62,7.719,7.62,7.71,62800.0
2005-11-14 11:30:00,8.56,8.58,8.49,8.49,60800.0,7.701,7.719,7.638,7.638,60800.0
2005-11-14 12:00:00,8.5,8.52,8.47,8.52,67600.0,7.647,7.665,7.62,7.665,67600.0
2005-11-14 12:30:00,8.52,8.53,8.47,8.48,95600.0,7.665,7.674,7.62,7.629,95600.0
2005-11-14 13:00:00,8.47,8.49,8.45,8.45,93600.0,7.62,7.638,7.602,7.602,93600.0
2005-11-14 13:30:00,8.45,8.46,8.42,8.45,70800.0,7.602,7.611,7.575,7.602,70800.0
2005-11-14 14:00:00,8.45,8.47,8.45,8.47,118800.0,7.602,7.62,7.602,7.62,118800.0
2005-11-14 14:30:00,8.47,8.5,8.47,8.49,132400.0,7.62,7.647,7.62,7.638,132400.0
2005-11-14 15:00:00,8.49,8.51,8.47,8.49,220800.0,7.638,7.656,7.62,7.638,220800.0
2005-11-14 15:30:00,8.49,8.54,8.47,8.54,202000.0,7.638,7.683,7.62,7.683,202000.0
2005-11-15 09:30:00,8.55,8.56,8.5,8.55,155200.0,7.692,7.701,7.647,7.692,155200.0
2005-11-15 10:00:00,8.55,8.62,8.52,8.6,194000.0,7.692,7.755,7.665,7.737,194000.0
2005-11-15 10:30:00,8.6,8.64,8.54,8.63,130800.0,7.737,7.773,7.683,7.764,130800.0
2005-11-15 11:00:00,8.63,8.65,8.62,8.64,82000.0,7.764,7.782,7.755,7.773,82000.0
2005-11-15 11:30:00,8.64,8.64,8.56,8.61,85600.0,7.773,7.773,7.701,7.746,85600.0
2005-11-15 12:00:00,8.61,8.67,8.6,8.61,119200.0,7.746,7.8,7.737,7.746,119200.0
2005-11-15 12:30:00,8.61,8.65,8.6,8.61,100800.0,7.746,7.782,7.737,7.746,100800.0
2005-11-15 13:00:00,8.61,8.64,8.54,8.56,116000.0,7.746,7.773,7.683,7.701,116000.0
2005-11-15 13:30:00,8.56,8.56,8.49,8.49,40800.0,7.701,7.701,7.638,7.638,40800.0
2005-11-15 14:00:00,8.47,8.47,8.41,8.43,67600.0,7.62,7.62,7.566,7.584,67600.0
2005-11-15 14:30:00,8.43,8.43,8.4,8.4,133200.0,7.584,7.584,7.5571,7.5571,133200.0
2005-11-15 15:00:00,8.4,8.42,8.4,8.42,88800.0,7.5571,7.575,7.5571,7.575,88800.0
2005-11-15 15:30:00,8.42,8.43,8.39,8.4,199200.0,7.575,7.584,7.5481,7.5571,199200.0
2005-11-16 09:30:00,8.45,8.47,8.3,8.36,127600.0,7.602,7.62,7.4671,7.5211,127600.0
2005-11-16 10:00:00,8.35,8.36,8.28,8.3,124800.0,7.5121,7.5211,7.4491,7.4671,124800.0
2005-11-16 10:30:00,8.29,8.3,8.24,8.25,88000.0,7.4581,7.4671,7.4131,7.4221,88000.0
2005-11-16 11:00:00,8.25,8.29,8.22,8.28,84400.0,7.4221,7.4581,7.3951,7.4491,84400.0
2005-11-16 11:30:00,8.28,8.3,8.24,8.26,182800.0,7.4491,7.4671,7.4131,7.4311,182800.0
2005-11-16 12:00:00,8.27,8.31,8.26,8.31,54400.0,7.4401,7.4761,7.4311,7.4761,54400.0
2005-11-16 12:30:00,8.31,8.34,8.3,8.3,59200.0,7.4761,7.5031,7.4671,7.4671,59200.0
2005-11-16 13:00:00,8.3,8.37,8.25,8.37,70400.0,7.4671,7.5301,7.4221,7.5301,70400.0
2005-11-16 13:30:00,8.37,8.44,8.37,8.42,74000.0,7.5301,7.593,7.5301,7.575,74000.0
2005-11-16 14:00:00,8.42,8.43,8.39,8.42,110800.0,7.575,7.584,7.5481,7.575,110800.0
2005-11-16 14:30:00,8.42,8.48,8.41,8.48,110000.0,7.575,7.629,7.566,7.629,110000.0
2005-11-16 15:00:00,8.47,8.51,8.47,8.5,159600.0,7.62,7.656,7.62,7.647,159600.0
2005-11-16 15:30:00,8.51,8.52,8.49,8.51,153200.0,7.656,7.665,7.638,7.656,153200.0
2005-11-17 09:30:00,8.55,8.65,8.55,8.62,156800.0,7.692,7.782,7.692,7.755,156800.0
2005-11-17 10:00:00,8.62,8.64,8.58,8.63,167200.0,7.755,7.773,7.719,7.764,167200.0
2005-11-17 10:30:00,8.63,8.69,8.63,8.68,88400.0,7.764,7.818,7.764,7.809,88400.0
2005-11-17 11:00:00,8.68,8.68,8.61,8.62,86000.0,7.809,7.809,7.746,7.755,86000.0
2005-11-17 11:30:00,8.62,8.65,8.59,8.62,80800.0,7.755,7.782,7.728,7.755,80800.0
2005-11-17 12:00:00,8.62,8.63,8.6,8.62,45600.0,7.755,7.764,7.737,7.755,45600.0
2005-11-17 12:30:00,8.63,8.65,8.6,8.6,65200.0,7.764,7.782,7.737,7.737,65200.0
2005-11-17 13:00:00,8.6,8.63,8.58,8.6,146800.0,7.737,7.764,7.719,7.737,146800.0
2005-11-17 13:30:00,8.6,8.65,8.6,8.63,66800.0,7.737,7.782,7.737,7.764,66800.0
2005-11-17 14:00:00,8.63,8.7,8.63,8.69,89600.0,7.764,7.8269,7.764,7.818,89600.0
2005-11-17 14:30:00,8.68,8.74,8.68,8.74,148800.0,7.809,7.8629,7.809,7.8629,148800.0
2005-11-17 15:00:00,8.74,8.77,8.74,8.77,230000.0,7.8629,7.8899,7.8629,7.8899,230000.0
2005-11-17 15:30:00,8.77,8.83,8.75,8.82,358400.0,7.8899,7.9439,7.8719,7.9349,358400.0
2005-11-18 09:30:00,8.91,8.91,8.6,8.7,522800.0,8.0159,8.0159,7.737,7.8269,522800.0
2005-11-18 10:00:00,8.7,8.76,8.68,8.71,145200.0,7.8269,7.8809,7.809,7.8359,145200.0
2005-11-18 10:30:00,8.7,8.92,8.67,8.69,114400.0,7.8269,8.0249,7.8,7.818,114400.0
2005-11-18 11:00:00,8.69,8.72,8.67,8.67,106000.0,7.818,7.8449,7.8,7.8,106000.0
2005-11-18 11:30:00,8.67,8.75,8.67,8.75,99600.0,7.8,7.8719,7.8,7.8719,99600.0
2005-11-18 12:00:00,8.74,8.76,8.71,8.72,51200.0,7.8629,7.8809,7.8359,7.8449,51200.0
2005-11-18 12:30:00,8.72,8.72,8.63,8.67,136400.0,7.8449,7.8449,7.764,7.8,136400.0
2005-11-18 13:00:00,8.67,8.73,8.67,8.7,36400.0,7.8,7.8539,7.8,7.8269,36400.0
2005-11-18 13:30:00,8.7,8.71,8.68,8.69,143600.0,7.8269,7.8359,7.809,7.818,143600.0
2005-11-18 14:00:00,8.69,8.71,8.68,8.71,135200.0,7.818,7.8359,7.809,7.8359,135200.0
2005-11-18 14:30:00,8.71,8.71,8.69,8.71,142400.0,7.8359,7.8359,7.818,7.8359,142400.0
2005-11-18 15:00:00,8.7,8.76,8.7,8.73,210800.0,7.8269,7.8809,7.8269,7.8539,210800.0
2005-11-18 15:30:00,8.73,8.78,8.72,8.77,278400.0,7.8539,7.8989,7.8449,7.8899,278400.0
2005-11-21 09:30:00,8.87,8.87,8.63,8.65,215600.0,7.9799,7.9799,7.764,7.782,215600.0
2005-11-21 10:00:00,8.65,8.7,8.63,8.65,130400.0,7.782,7.8269,7.764,7.782,130400.0
2005-11-21 10:30:00,8.65,8.76,8.65,8.72,86400.0,7.782,7.8809,7.782,7.8449,86400.0
2005-11-21 11:00:00,8.72,8.72,8.65,8.65,52400.0,7.8449,7.8449,7.782,7.782,52400.0
2005-11-21 11:30:00,8.65,8.69,8.63,8.65,88000.0,7.782,7.818,7.764,7.782,88000.0
2005-11-21 12:00:00,8.65,8.69,8.64,8.67,63200.0,7.782,7.818,7.773,7.8,63200.0
2005-11-21 12:30:00,8.67,8.71,8.66,8.66,73600.0,7.8,7.8359,7.791,7.791,73600.0
2005-11-21 13:00:00,8.66,8.69,8.66,8.68,121200.0,7.791,7.818,7.791,7.809,121200.0
2005-11-21 13:30:00,8.68,8.72,8.68,8.71,84400.0,7.809,7.8449,7.809,7.8359,84400.0
2005-11-21 14:00:00,8.71,8.71,8.69,8.7,74400.0,7.8359,7.8359,7.818,7.8269,74400.0
2005-11-21 14:30:00,8.7,8.71,8.68,8.69,159200.0,7.8269,7.8359,7.809,7.818,159200.0
2005-11-21 15:00:00,8.69,8.72,8.69,8.72,120800.0,7.818,7.8449,7.818,7.8449,120800.0
2005-11-21 15:30:00,8.72,8.76,8.71,8.74,270800.0,7.8449,7.8809,7.8359,7.8629,270800.0
2005-11-22 09:30:00,8.68,8.69,8.6,8.63,182400.0,7.809,7.818,7.737,7.764,182400.0
2005-11-22 10:00:00,8.63,8.64,8.56,8.59,184800.0,7.764,7.773,7.701,7.728,184800.0
2005-11-22 10:30:00,8.59,8.61,8.47,8.48,290400.0,7.728,7.746,7.62,7.629,290400.0
2005-11-22 11:00:00,8.47,8.49,8.45,8.49,79200.0,7.62,7.638,7.602,7.638,79200.0
2005-11-22 11:30:00,8.48,8.54,8.48,8.51,94400.0,7.629,7.683,7.629,7.656,94400.0
2005-11-22 12:00:00,8.51,8.51,8.48,8.51,100000.0,7.656,7.656,7.629,7.656,100000.0
2005-11-22 12:30:00,8.51,8.52,8.48,8.48,63600.0,7.656,7.665,7.629,7.629,63600.0
2005-11-22 13:00:00,8.48,8.51,8.48,8.49,75600.0,7.629,7.656,7.629,7.638,75600.0
2005-11-22 13:30:00,8.49,8.49,8.46,8.47,76800.0,7.638,7.638,7.611,7.62,76800.0
2005-11-22 14:00:00,8.47,8.51,8.45,8.5,149200.0,7.62,7.656,7.602,7.647,149200.0
2005-11-22 14:30:00,8.5,8.57,8.5,8.56,128800.0,7.647,7.71,7.647,7.701,128800.0
2005-11-22 15:00:00,8.56,8.61,8.56,8.59,56000.0,7.701,7.746,7.701,7.728,56000.0
2005-11-22 15:30:00,8.59,8.61,8.57,8.59,118000.0,7.728,7.746,7.71,7.728,118000.0
2005-11-23 09:30:00,8.6,8.75,8.6,8.72,154800.0,7.737,7.8719,7.737,7.8449,154800.0
2005-11-23 10:00:00,8.72,8.75,8.7,8.74,130400.0,7.8449,7.8719,7.8269,7.8629,130400.0
2005-11-23 10:30:00,8.75,8.78,8.72,8.73,71600.0,7.8719,7.8989,7.8449,7.8539,71600.0
2005-11-23 11:00:00,8.73,8.76,8.72,8.75,76000.0,7.8539,7.8809,7.8449,7.8719,76000.0
2005-11-23 11:30:00,8.76,8.81,8.76,8.79,49200.0,7.8809,7.9259,7.8809,7.9079,49200.0
2005-11-23 12:00:00,8.78,8.78,8.75,8.77,26800.0,7.8989,7.8989,7.8719,7.8899,26800.0
2005-11-23 12:30:00,8.77,8.79,8.77,8.78,26400.0,7.8899,7.9079,7.8899,7.8989,26400.0
2005-11-23 13:00:00,8.77,8.79,8.76,8.79,59600.0,7.8899,7.9079,7.8809,7.9079,59600.0
2005-11-23 13:30:00,8.79,8.87,8.79,8.86,292800.0,7.9079,7.9799,7.9079,7.9709,292800.0
2005-11-23 14:00:00,8.86,8.86,8.8,8.81,82000.0,7.9709,7.9709,7.9169,7.9259,82000.0
2005-11-23 14:30:00,8.81,8.82,8.79,8.79,343200.0,7.9259,7.9349,7.9079,7.9079,343200.0
2005-11-23 15:00:00,8.79,8.8,8.77,8.79,357200.0,7.9079,7.9169,7.8899,7.9079,357200.0
2005-11-23 15:30:00,8.79,8.82,8.78,8.82,220800.0,7.9079,7.9349,7.8989,7.9349,220800.0
2005-11-25 09:30:00,8.82,8.83,8.8,8.81,249200.0,7.9349,7.9439,7.9169,7.9259,249200.0
2005-11-25 10:00:00,8.81,8.85,8.8,8.81,130000.0,7.9259,7.9619,7.9169,7.9259,130000.0
2005-11-25 10:30:00,8.81,8.86,8.81,8.83,89600.0,7.9259,7.9709,7.9259,7.9439,89600.0
2005-11-25 11:00:00,8.83,8.83,8.81,8.82,87200.0,7.9439,7.9439,7.9259,7.9349,87200.0
2005-11-25 11:30:00,8.82,8.84,8.82,8.84,25200.0,7.9349,7.9529,7.9349,7.9529,25200.0
2005-11-25 12:00:00,8.84,8.85,8.81,8.83,46400.0,7.9529,7.9619,7.9259,7.9439,46400.0
2005-11-25 12:30:00,8.83,8.85,8.82,8.83,55200.0,7.9439,7.9619,7.9349,7.9439,55200.0
2005-11-25 13:00:00,8.83,8.83,8.83,8.83,8400.0,7.9439,7.9439,7.9439,7.9439,8400.0
2005-11-25 13:30:00,8.83,8.83,8.83,8.83,0.0,7.9439,7.9439,7.9439,7.9439,0.0
2005-11-25 14:00:00,8.83,8.83,8.83,8.83,0.0,7.9439,7.9439,7.9439,7.9439,0.0
2005-11-25 14:30:00,8.83,8.83,8.83,8.83,0.0,7.9439,7.9439,7.9439,7.9439,0.0
2005-11-25 15:00:00,8.83,8.83,8.83,8.83,0.0,7.9439,7.9439,7.9439,7.9439,0.0
2005-11-25 15:30:00,8.83,8.83,8.83,8.83,0.0,7.9439,7.9439,7.9439,7.9439,0.0
2005-11-28 09:30:00,8.91,8.98,8.89,8.94,97600.0,8.0159,8.0788,7.9979,8.0429,97600.0
2005-11-28 10:00:00,8.93,8.93,8.83,8.83,98800.0,8.0339,8.0339,7.9439,7.9439,98800.0
2005-11-28 10:30:00,8.83,8.85,8.81,8.83,89200.0,7.9439,7.9619,7.9259,7.9439,89200.0
2005-11-28 11:00:00,8.82,8.87,8.82,8.84,116400.0,7.9349,7.9799,7.9349,7.9529,116400.0
2005-11-28 11:30:00,8.84,8.85,8.81,8.82,122800.0,7.9529,7.9619,7.9259,7.9349,122800.0
2005-11-28 12:00:00,8.81,8.85,8.81,8.83,110400.0,7.9259,7.9619,7.9259,7.9439,110400.0
2005-11-28 12:30:00,8.82,8.83,8.81,8.83,150800.0,7.9349,7.9439,7.9259,7.9439,150800.0
2005-11-28 13:00:00,8.82,8.84,8.82,8.83,120400.0,7.9349,7.9529,7.9349,7.9439,120400.0
2005-11-28 13:30:00,8.82,8.85,8.81,8.83,83600.0,7.9349,7.9619,7.9259,7.9439,83600.0
2005-11-28 14:00:00,8.83,8.84,8.82,8.83,98400.0,7.9439,7.9529,7.9349,7.9439,98400.0
2005-11-28 14:30:00,8.81,8.84,8.78,8.79,217200.0,7.9259,7.9529,7.8989,7.9079,217200.0
2005-11-28 15:00:00,8.78,8.78,8.75,8.76,134000.0,7.8989,7.8989,7.8719,7.8809,134000.0
2005-11-28 15:30:00,8.76,8.8,8.74,8.75,156000.0,7.8809,7.9169,7.8629,7.8719,156000.0
2005-11-29 09:30:00,8.76,8.86,8.74,8.77,124400.0,7.8809,7.9709,7.8629,7.8899,124400.0
2005-11-29 10:00:00,8.78,8.83,8.78,8.82,281200.0,7.8989,7.9439,7.8989,7.9349,281200.0
2005-11-29 10:30:00,8.84,8.84,8.79,8.81,62400.0,7.9529,7.9529,7.9079,7.9259,62400.0
2005-11-29 11:00:00,8.81,8.81,8.76,8.81,96400.0,7.9259,7.9259,7.8809,7.9259,96400.0
2005-11-29 11:30:00,8.81,8.82,8.79,8.8,63600.0,7.9259,7.9349,7.9079,7.9169,63600.0
2005-11-29 12:00:00,8.8,8.81,8.79,8.79,36000.0,7.9169,7.9259,7.9079,7.9079,36000.0
2005-11-29 12:30:00,8.79,8.81,8.78,8.8,50400.0,7.9079,7.9259,7.8989,7.9169,50400.0
2005-11-29 13:00:00,8.81,8.81,8.77,8.78,56000.0,7.9259,7.9259,7.8899,7.8989,56000.0
2005-11-29 13:30:00,8.78,8.78,8.74,8.76,81200.0,7.8989,7.8989,7.8629,7.8809,81200.0
2005-11-29 14:00:00,8.76,8.79,8.76,8.79,66400.0,7.8809,7.9079,7.8809,7.9079,66400.0
2005-11-29 14:30:00,8.79,8.81,8.79,8.8,46400.0,7.9079,7.9259,7.9079,7.9169,46400.0
2005-11-29 15:00:00,8.8,8.81,8.79,8.8,86400.0,7.9169,7.9259,7.9079,7.9169,86400.0
2005-11-29 15:30:00,8.8,8.8,8.78,8.79,178000.0,7.9169,7.9169,7.8989,7.9079,178000.0
2005-11-30 09:30:00,8.79,8.88,8.79,8.8,209200.0,7.9079,7.9889,7.9079,7.9169,209200.0
2005-11-30 10:00:00,8.8,8.84,8.78,8.84,195600.0,7.9169,7.9529,7.8989,7.9529,195600.0
2005-11-30 10:30:00,8.83,8.85,8.8,8.84,76000.0,7.9439,7.9619,7.9169,7.9529,76000.0
2005-11-30 11:00:00,8.85,8.86,8.83,8.85,68400.0,7.9619,7.9709,7.9439,7.9619,68400.0
2005-11-30 11:30:00,8.84,8.85,8.79,8.81,147600.0,7.9529,7.9619,7.9079,7.9259,147600.0
2005-11-30 12:00:00,8.81,8.83,8.81,8.82,73600.0,7.9259,7.9439,7.9259,7.9349,73600.0
2005-11-30 12:30:00,8.81,8.83,8.81,8.83,50800.0,7.9259,7.9439,7.9259,7.9439,50800.0
2005-11-30 13:00:00,8.83,8.84,8.83,8.84,27200.0,7.9439,7.9529,7.9439,7.9529,27200.0
2005-11-30 13:30:00,8.84,8.84,8.8,8.81,69200.0,7.9529,7.9529,7.9169,7.9259,69200.0
2005-11-30 14:00:00,8.82,8.84,8.8,8.83,108800.0,7.9349,7.9529,7.9169,7.9439,108800.0
2005-11-30 14:30:00,8.82,8.83,8.81,8.83,185600.0,7.9349,7.9439,7.9259,7.9439,185600.0
2005-11-30 15:00:00,8.83,8.83,8.81,8.83,124400.0,7.9439,7.9439,7.9259,7.9439,124400.0
2005-11-30 15:30:00,8.83,8.83,8.78,8.79,138400.0,7.9439,7.9439,7.8989,7.9079,138400.0
2005-12-01 09:30:00,8.81,8.98,8.81,8.95,127200.0,7.9259,8.0788,7.9259,8.0519,127200.0
2005-12-01 10:00:00,8.95,8.96,8.9,8.91,90800.0,8.0519,8.0609,8.0069,8.0159,90800.0
2005-12-01 10:30:00,8.92,8.97,8.9,8.94,163200.0,8.0249,8.0699,8.0069,8.0429,163200.0
2005-12-01 11:00:00,8.94,8.96,8.94,8.96,117600.0,8.0429,8.0609,8.0429,8.0609,117600.0
2005-12-01 11:30:00,8.96,8.97,8.95,8.96,83200.0,8.0609,8.0699,8.0519,8.0609,83200.0
2005-12-01 12:00:00,8.96,8.99,8.95,8.97,100800.0,8.0609,8.0878,8.0519,8.0699,100800.0
2005-12-01 12:30:00,8.97,8.98,8.97,8.97,45600.0,8.0699,8.0788,8.0699,8.0699,45600.0
2005-12-01 13:00:00,8.97,8.99,8.96,8.99,99600.0,8.0699,8.0878,8.0609,8.0878,99600.0
2005-12-01 13:30:00,8.99,8.99,8.96,8.99,131600.0,8.0878,8.0878,8.0609,8.0878,131600.0
2005-12-01 14:00:00,9.0,9.07,8.98,9.06,163600.0,8.0968,8.1598,8.0788,8.1508,163600.0
2005-12-01 14:30:00,9.06,9.17,9.06,9.14,328400.0,8.1508,8.2498,8.1508,8.2228,328400.0
2005-12-01 15:00:00,9.14,9.15,9.11,9.12,140000.0,8.2228,8.2318,8.1958,8.2048,140000.0
2005-12-01 15:30:00,9.12,9.15,9.11,9.12,286000.0,8.2048,8.2318,8.1958,8.2048,286000.0
2005-12-02 09:30:00,9.14,9.23,9.14,9.19,151600.0,8.2228,8.3038,8.2228,8.2678,151600.0
2005-12-02 10:00:00,9.19,9.3,9.19,9.28,253200.0,8.2678,8.3667,8.2678,8.3487,253200.0
2005-12-02 10:30:00,9.28,9.31,9.27,9.27,182400.0,8.3487,8.3757,8.3397,8.3397,182400.0
2005-12-02 11:00:00,9.27,9.29,9.25,9.26,114400.0,8.3397,8.3577,8.3218,8.3308,114400.0
2005-12-02 11:30:00,9.25,9.27,9.23,9.24,393600.0,8.3218,8.3397,8.3038,8.3128,393600.0
2005-12-02 12:00:00,9.24,9.27,9.24,9.25,137200.0,8.3128,8.3397,8.3128,8.3218,137200.0
2005-12-02 12:30:00,9.25,9.27,9.22,9.27,104800.0,8.3218,8.3397,8.2948,8.3397,104800.0
2005-12-02 13:00:00,9.26,9.28,9.24,9.27,87600.0,8.3308,8.3487,8.3128,8.3397,87600.0
2005-12-02 13:30:00,9.27,9.29,9.26,9.28,157200.0,8.3397,8.3577,8.3308,8.3487,157200.0
2005-12-02 14:00:00,9.28,9.29,9.26,9.29,121200.0,8.3487,8.3577,8.3308,8.3577,121200.0
2005-12-02 14:30:00,9.29,9.29,9.27,9.28,152000.0,8.3577,8.3577,8.3397,8.3487,152000.0
2005-12-02 15:00:00,9.28,9.29,9.27,9.29,214400.0,8.3487,8.3577,8.3397,8.3577,214400.0
2005-12-02 15:30:00,9.29,9.36,9.29,9.33,295200.0,8.3577,8.4207,8.3577,8.3937,295200.0
2005-12-05 09:30:00,9.31,9.31,9.24,9.24,252800.0,8.3757,8.3757,8.3128,8.3128,252800.0
2005-12-05 10:00:00,9.24,9.26,9.24,9.24,264800.0,8.3128,8.3308,8.3128,8.3128,264800.0
2005-12-05 10:30:00,9.25,9.25,9.21,9.22,172400.0,8.3218,8.3218,8.2858,8.2948,172400.0
2005-12-05 11:00:00,9.23,9.26,9.21,9.24,83600.0,8.3038,8.3308,8.2858,8.3128,83600.0
2005-12-05 11:30:00,9.24,9.24,9.22,9.22,113200.0,8.3128,8.3128,8.2948,8.2948,113200.0
2005-12-05 12:00:00,9.22,9.22,9.2,9.22,121200.0,8.2948,8.2948,8.2768,8.2948,121200.0
2005-12-05 12:30:00,9.22,9.24,9.21,9.24,100000.0,8.2948,8.3128,8.2858,8.3128,100000.0
2005-12-05 13:00:00,9.23,9.25,9.22,9.24,63600.0,8.3038,8.3218,8.2948,8.3128,63600.0
2005-12-05 13:30:00,9.23,9.24,9.21,9.23,143200.0,8.3038,8.3128,8.2858,8.3038,143200.0
2005-12-05 14:00:00,9.23,9.24,9.22,9.22,137600.0,8.3038,8.3128,8.2948,8.2948,137600.0
2005-12-05 14:30:00,9.22,9.23,9.21,9.23,123600.0,8.2948,8.3038,8.2858,8.3038,123600.0
2005-12-05 15:00:00,9.23,9.23,9.22,9.23,102800.0,8.3038,8.3038,8.2948,8.3038,102800.0
2005-12-05 15:30:00,9.23,9.26,9.23,9.25,170400.0,8.3038,8.3308,8.3038,8.3218,170400.0
2005-12-06 09:30:00,9.3,9.39,9.3,9.38,92000.0,8.3667,8.4477,8.3667,8.4387,92000.0
2005-12-06 10:00:00,9.38,9.38,9.31,9.31,108800.0,8.4387,8.4387,8.3757,8.3757,108800.0
2005-12-06 10:30:00,9.31,9.31,9.24,9.25,262800.0,8.3757,8.3757,8.3128,8.3218,262800.0
2005-12-06 11:00:00,9.25,9.27,9.24,9.27,177600.0,8.3218,8.3397,8.3128,8.3397,177600.0
2005-12-06 11:30:00,9.27,9.3,9.26,9.3,80000.0,8.3397,8.3667,8.3308,8.3667,80000.0
2005-12-06 12:00:00,9.3,9.36,9.3,9.35,100400.0,8.3667,8.4207,8.3667,8.4117,100400.0
2005-12-06 12:30:00,9.36,9.38,9.34,9.38,340800.0,8.4207,8.4387,8.4027,8.4387,340800.0
2005-12-06 13:00:00,9.38,9.45,9.36,9.44,162800.0,8.4387,8.5017,8.4207,8.4927,162800.0
2005-12-06 13:30:00,9.44,9.45,9.43,9.45,150000.0,8.4927,8.5017,8.4837,8.5017,150000.0
2005-12-06 14:00:00,9.45,9.45,9.4,9.4,710000.0,8.5017,8.5017,8.4567,8.4567,710000.0
2005-12-06 14:30:00,9.4,9.42,9.39,9.39,120000.0,8.4567,8.4747,8.4477,8.4477,120000.0
2005-12-06 15:00:00,9.39,9.4,9.34,9.36,594400.0,8.4477,8.4567,8.4027,8.4207,594400.0
2005-12-06 15:30:00,9.36,9.38,9.33,9.33,686800.0,8.4207,8.4387,8.3937,8.3937,686800.0
2005-12-07 09:30:00,9.33,9.33,9.22,9.31,99600.0,8.3937,8.3937,8.2948,8.3757,99600.0
2005-12-07 10:00:00,9.31,9.31,9.28,9.28,87600.0,8.3757,8.3757,8.3487,8.3487,87600.0
2005-12-07 10:30:00,9.28,9.39,9.28,9.31,173200.0,8.3487,8.4477,8.3487,8.3757,173200.0
2005-12-07 11:00:00,9.32,9.36,9.31,9.36,86800.0,8.3847,8.4207,8.3757,8.4207,86800.0
2005-12-07 11:30:00,9.37,9.47,9.36,9.44,89600.0,8.4297,8.5197,8.4207,8.4927,89600.0
2005-12-07 12:00:00,9.44,9.44,9.36,9.39,106000.0,8.4927,8.4927,8.4207,8.4477,106000.0
2005-12-07 12:30:00,9.39,9.39,9.36,9.38,78000.0,8.4477,8.4477,8.4207,8.4387,78000.0
2005-12-07 13:00:00,9.38,9.38,9.28,9.28,66000.0,8.4387,8.4387,8.3487,8.3487,66000.0
2005-12-07 13:30:00,9.27,9.27,9.24,9.26,112400.0,8.3397,8.3397,8.3128,8.3308,112400.0
2005-12-07 14:00:00,9.26,9.37,9.22,9.26,145200.0,8.3308,8.4297,8.2948,8.3308,145200.0
2005-12-07 14:30:00,9.26,9.29,9.24,9.27,129200.0,8.3308,8.3577,8.3128,8.3397,129200.0
2005-12-07 15:00:00,9.27,9.31,9.27,9.31,86800.0,8.3397,8.3757,8.3397,8.3757,86800.0
2005-12-07 15:30:00,9.3,9.37,9.29,9.34,293200.0,8.3667,8.4297,8.3577,8.4027,293200.0
2005-12-08 09:30:00,9.38,9.38,9.27,9.28,205600.0,8.4387,8.4387,8.3397,8.3487,205600.0
2005-12-08 10:00:00,9.28,9.32,9.28,9.28,117600.0,8.3487,8.3847,8.3487,8.3487,117600.0
2005-12-08 10:30:00,9.27,9.3,9.26,9.3,83200.0,8.3397,8.3667,8.3308,8.3667,83200.0
2005-12-08 11:00:00,9.3,9.34,9.28,9.33,65200.0,8.3667,8.4027,8.3487,8.3937,65200.0
2005-12-08 11:30:00,9.33,9.35,9.31,9.32,70800.0,8.3937,8.4117,8.3757,8.3847,70800.0
2005-12-08 12:00:00,9.31,9.31,9.26,9.26,121200.0,8.3757,8.3757,8.3308,8.3308,121200.0
2005-12-08 12:30:00,9.26,9.28,9.25,9.26,77200.0,8.3308,8.3487,8.3218,8.3308,77200.0
2005-12-08 13:00:00,9.25,9.25,9.21,9.22,164800.0,8.3218,8.3218,8.2858,8.2948,164800.0
2005-12-08 13:30:00,9.22,9.26,9.22,9.24,118800.0,8.2948,8.3308,8.2948,8.3128,118800.0
2005-12-08 14:00:00,9.24,9.24,9.19,9.22,234800.0,8.3128,8.3128,8.2678,8.2948,234800.0
2005-12-08 14:30:00,9.22,9.22,9.14,9.14,302400.0,8.2948,8.2948,8.2228,8.2228,302400.0
2005-12-08 15:00:00,9.13,9.2,9.13,9.18,327600.0,8.2138,8.2768,8.2138,8.2588,327600.0
2005-12-08 15:30:00,9.17,9.19,9.16,9.17,356000.0,8.2498,8.2678,8.2408,8.2498,356000.0
2005-12-09 09:30:00,9.21,9.22,9.08,9.08,116000.0,8.2858,8.2948,8.1688,8.1688,116000.0
2005-12-09 10:00:00,9.08,9.1,8.95,8.97,141600.0,8.1688,8.1868,8.0519,8.0699,141600.0
2005-12-09 10:30:00,8.98,9.07,8.95,9.05,165600.0,8.0788,8.1598,8.0519,8.1418,165600.0
2005-12-09 11:00:00,9.05,9.11,9.04,9.05,70400.0,8.1418,8.1958,8.1328,8.1418,70400.0
2005-12-09 11:30:00,9.05,9.13,9.04,9.09,66800.0,8.1418,8.2138,8.1328,8.1778,66800.0
2005-12-09 12:00:00,9.09,9.09,9.05,9.07,52000.0,8.1778,8.1778,8.1418,8.1598,52000.0
2005-12-09 12:30:00,9.07,9.09,9.05,9.08,65600.0,8.1598,8.1778,8.1418,8.1688,65600.0
2005-12-09 13:00:00,9.08,9.1,9.08,9.1,40000.0,8.1688,8.1868,8.1688,8.1868,40000.0
2005-12-09 13:30:00,9.1,9.13,9.09,9.09,98000.0,8.1868,8.2138,8.1778,8.1778,98000.0
2005-12-09 14:00:00,9.08,9.1,9.05,9.1,145200.0,8.1688,8.1868,8.1418,8.1868,145200.0
2005-12-09 14:30:00,9.1,9.11,9.07,9.09,140000.0,8.1868,8.1958,8.1598,8.1778,140000.0
2005-12-09 15:00:00,9.09,9.13,9.09,9.12,128000.0,8.1778,8.2138,8.1778,8.2048,128000.0
2005-12-09 15:30:00,9.12,9.13,9.09,9.11,158000.0,8.2048,8.2138,8.1778,8.1958,158000.0
2005-12-12 09:30:00,9.11,9.11,9.03,9.07,95200.0,8.1958,8.1958,8.1238,8.1598,95200.0
2005-12-12 10:00:00,9.07,9.11,9.04,9.1,82000.0,8.1598,8.1958,8.1328,8.1868,82000.0
2005-12-12 10:30:00,9.11,9.11,9.06,9.09,195600.0,8.1958,8.1958,8.1508,8.1778,195600.0
2005-12-12 11:00:00,9.09,9.11,9.09,9.11,134800.0,8.1778,8.1958,8.1778,8.1958,134800.0
2005-12-12 11:30:00,9.11,9.11,9.1,9.1,47200.0,8.1958,8.1958,8.1868,8.1868,47200.0
2005-12-12 12:00:00,9.1,9.11,9.1,9.11,30800.0,8.1868,8.1958,8.1868,8.1958,30800.0
2005-12-12 12:30:00,9.1,9.1,9.06,9.1,68000.0,8.1868,8.1868,8.1508,8.1868,68000.0
2005-12-12 13:00:00,9.1,9.1,9.09,9.09,34000.0,8.1868,8.1868,8.1778,8.1778,34000.0
2005-12-12 13:30:00,9.09,9.1,9.08,9.1,34800.0,8.1778,8.1868,8.1688,8.1868,34800.0
2005-12-12 14:00:00,9.11,9.15,9.1,9.12,104800.0,8.1958,8.2318,8.1868,8.2048,104800.0
2005-12-12 14:30:00,9.12,9.18,9.11,9.18,42400.0,8.2048,8.2588,8.1958,8.2588,42400.0
2005-12-12 15:00:00,9.18,9.2,9.17,9.18,73200.0,8.2588,8.2768,8.2498,8.2588,73200.0
2005-12-12 15:30:00,9.19,9.19,9.11,9.13,158000.0,8.2678,8.2678,8.1958,8.2138,158000.0
2005-12-13 09:30:00,8.81,8.83,8.69,8.72,868000.0,7.9259,7.9439,7.818,7.8449,868000.0
2005-12-13 10:00:00,8.72,8.78,8.72,8.76,205200.0,7.8449,7.8989,7.8449,7.8809,205200.0
2005-12-13 10:30:00,8.76,8.83,8.75,8.81,374000.0,7.8809,7.9439,7.8719,7.9259,374000.0
2005-12-13 11:00:00,8.81,8.82,8.77,8.81,236000.0,7.9259,7.9349,7.8899,7.9259,236000.0
2005-12-13 11:30:00,8.81,8.82,8.78,8.78,132800.0,7.9259,7.9349,7.8989,7.8989,132800.0
2005-12-13 12:00:00,8.78,8.79,8.78,8.78,80000.0,7.8989,7.9079,7.8989,7.8989,80000.0
2005-12-13 12:30:00,8.78,8.78,8.76,8.76,66400.0,7.8989,7.8989,7.8809,7.8809,66400.0
2005-12-13 13:00:00,8.76,8.78,8.75,8.76,91600.0,7.8809,7.8989,7.8719,7.8809,91600.0
2005-12-13 13:30:00,8.76,8.78,8.74,8.74,135200.0,7.8809,7.8989,7.8629,7.8629,135200.0
2005-12-13 14:00:00,8.74,8.79,8.74,8.76,236800.0,7.8629,7.9079,7.8629,7.8809,236800.0
2005-12-13 14:30:00,8.76,8.79,8.75,8.78,239600.0,7.8809,7.9079,7.8719,7.8989,239600.0
2005-12-13 15:00:00,8.78,8.79,8.75,8.78,236800.0,7.8989,7.9079,7.8719,7.8989,236800.0
2005-12-13 15:30:00,8.78,8.78,8.76,8.77,245200.0,7.8989,7.8989,7.8809,7.8899,245200.0
2005-12-14 09:30:00,8.82,8.83,8.79,8.83,211600.0,7.9349,7.9439,7.9079,7.9439,211600.0
2005-12-14 10:00:00,8.81,8.83,8.8,8.83,238800.0,7.9259,7.9439,7.9169,7.9439,238800.0
2005-12-14 10:30:00,8.82,8.86,8.81,8.82,391600.0,7.9349,7.9709,7.9259,7.9349,391600.0
2005-12-14 11:00:00,8.82,8.88,8.81,8.87,275200.0,7.9349,7.9889,7.9259,7.9799,275200.0
2005-12-14 11:30:00,8.86,8.87,8.81,8.83,282400.0,7.9709,7.9799,7.9259,7.9439,282400.0
2005-12-14 12:00:00,8.83,8.85,8.82,8.84,132800.0,7.9439,7.9619,7.9349,7.9529,132800.0
2005-12-14 12:30:00,8.84,8.87,8.83,8.86,104800.0,7.9529,7.9799,7.9439,7.9709,104800.0
2005-12-14 13:00:00,8.87,8.88,8.85,8.86,166000.0,7.9799,7.9889,7.9619,7.9709,166000.0
2005-12-14 13:30:00,8.86,8.87,8.84,8.86,139600.0,7.9709,7.9799,7.9529,7.9709,139600.0
2005-12-14 14:00:00,8.86,8.87,8.83,8.86,187200.0,7.9709,7.9799,7.9439,7.9709,187200.0
2005-12-14 14:30:00,8.85,8.86,8.81,8.83,102800.0,7.9619,7.9709,7.9259,7.9439,102800.0
2005-12-14 15:00:00,8.83,8.85,8.82,8.82,139600.0,7.9439,7.9619,7.9349,7.9349,139600.0
2005-12-14 15:30:00,8.82,8.83,8.81,8.82,204800.0,7.9349,7.9439,7.9259,7.9349,204800.0
2005-12-15 09:30:00,8.9,8.9,8.86,8.89,388800.0,8.0069,8.0069,7.9709,7.9979,388800.0
2005-12-15 10:00:00,8.89,8.92,8.89,8.91,147600.0,7.9979,8.0249,7.9979,8.0159,147600.0
2005-12-15 10:30:00,8.91,8.91,8.87,8.89,155200.0,8.0159,8.0159,7.9799,7.9979,155200.0
2005-12-15 11:00:00,8.89,8.92,8.88,8.9,92800.0,7.9979,8.0249,7.9889,8.0069,92800.0
2005-12-15 11:30:00,8.9,8.99,8.9,8.99,145200.0,8.0069,8.0878,8.0069,8.0878,145200.0
2005-12-15 12:00:00,9.0,9.01,8.97,8.99,61600.0,8.0968,8.1058,8.0699,8.0878,61600.0
2005-12-15 12:30:00,8.98,8.99,8.95,8.97,71200.0,8.0788,8.0878,8.0519,8.0699,71200.0
2005-12-15 13:00:00,8.97,9.03,8.94,9.03,149600.0,8.0699,8.1238,8.0429,8.1238,149600.0
2005-12-15 13:30:00,9.03,9.06,8.96,8.99,344800.0,8.1238,8.1508,8.0609,8.0878,344800.0
2005-12-15 14:00:00,8.99,9.01,8.96,8.97,334400.0,8.0878,8.1058,8.0609,8.0699,334400.0
2005-12-15 14:30:00,8.97,9.01,8.97,9.0,207600.0,8.0699,8.1058,8.0699,8.0968,207600.0
2005-12-15 15:00:00,8.99,8.99,8.96,8.96,92800.0,8.0878,8.0878,8.0609,8.0609,92800.0
2005-12-15 15:30:00,8.96,9.05,8.96,9.02,184800.0,8.0609,8.1418,8.0609,8.1148,184800.0
2005-12-16 09:30:00,9.04,9.19,9.03,9.18,667200.0,8.1328,8.2678,8.1238,8.2588,667200.0
2005-12-16 10:00:00,9.18,9.22,9.14,9.18,235200.0,8.2588,8.2948,8.2228,8.2588,235200.0
2005-12-16 10:30:00,9.18,9.19,9.12,9.14,107600.0,8.2588,8.2678,8.2048,8.2228,107600.0
2005-12-16 11:00:00,9.14,9.2,9.11,9.17,114000.0,8.2228,8.2768,8.1958,8.2498,114000.0
2005-12-16 11:30:00,9.16,9.16,9.11,9.13,45600.0,8.2408,8.2408,8.1958,8.2138,45600.0
2005-12-16 12:00:00,9.13,9.16,9.12,9.16,42800.0,8.2138,8.2408,8.2048,8.2408,42800.0
2005-12-16 12:30:00,9.16,9.16,9.12,9.14,45200.0,8.2408,8.2408,8.2048,8.2228,45200.0
2005-12-16 13:00:00,9.14,9.15,9.1,9.11,48000.0,8.2228,8.2318,8.1868,8.1958,48000.0
2005-12-16 13:30:00,9.11,9.16,9.1,9.15,56800.0,8.1958,8.2408,8.1868,8.2318,56800.0
2005-12-16 14:00:00,9.16,9.21,9.15,9.21,96400.0,8.2408,8.2858,8.2318,8.2858,96400.0
2005-12-16 14:30:00,9.21,9.21,9.16,9.16,111600.0,8.2858,8.2858,8.2408,8.2408,111600.0
2005-12-16 15:00:00,9.16,9.2,9.15,9.2,280400.0,8.2408,8.2768,8.2318,8.2768,280400.0
2005-12-16 15:30:00,9.21,9.24,9.19,9.19,1206000.0,8.2858,8.3128,8.2678,8.2678,1206000.0
2005-12-19 09:30:00,9.14,9.14,9.05,9.05,137600.0,8.2228,8.2228,8.1418,8.1418,137600.0
2005-12-19 10:00:00,9.05,9.09,9.03,9.07,102000.0,8.1418,8.1778,8.1238,8.1598,102000.0
2005-12-19 10:30:00,9.06,9.11,9.03,9.04,200000.0,8.1508,8.1958,8.1238,8.1328,200000.0
2005-12-19 11:00:00,9.04,9.06,9.0,9.06,64000.0,8.1328,8.1508,8.0968,8.1508,64000.0
2005-12-19 11:30:00,9.06,9.06,9.04,9.06,114800.0,8.1508,8.1508,8.1328,8.1508,114800.0
2005-12-19 12:00:00,9.06,9.06,9.03,9.04,102000.0,8.1508,8.1508,8.1238,8.1328,102000.0
2005-12-19 12:30:00,9.03,9.06,9.02,9.06,102800.0,8.1238,8.1508,8.1148,8.1508,102800.0
2005-12-19 13:00:00,9.06,9.06,9.02,9.04,74000.0,8.1508,8.1508,8.1148,8.1328,74000.0
2005-12-19 13:30:00,9.03,9.03,8.98,9.0,162000.0,8.1238,8.1238,8.0788,8.0968,162000.0
2005-12-19 14:00:00,9.0,9.0,8.91,8.95,120800.0,8.0968,8.0968,8.0159,8.0519,120800.0
2005-12-19 14:30:00,8.94,8.95,8.91,8.93,93200.0,8.0429,8.0519,8.0159,8.0339,93200.0
2005-12-19 15:00:00,8.92,8.95,8.92,8.94,84800.0,8.0249,8.0519,8.0249,8.0429,84800.0
2005-12-19 15:30:00,8.94,8.95,8.91,8.93,119200.0,8.0429,8.0519,8.0159,8.0339,119200.0
2005-12-20 09:30:00,8.99,9.0,8.93,8.95,194000.0,8.0878,8.0968,8.0339,8.0519,194000.0
2005-12-20 10:00:00,8.94,8.95,8.83,8.83,198800.0,8.0429,8.0519,7.9439,7.9439,198800.0
2005-12-20 10:30:00,8.83,8.84,8.78,8.8,186000.0,7.9439,7.9529,7.8989,7.9169,186000.0
2005-12-20 11:00:00,8.8,8.83,8.79,8.81,196400.0,7.9169,7.9439,7.9079,7.9259,196400.0
2005-12-20 11:30:00,8.81,8.83,8.8,8.82,101200.0,7.9259,7.9439,7.9169,7.9349,101200.0
2005-12-20 12:00:00,8.82,8.88,8.81,8.87,202800.0,7.9349,7.9889,7.9259,7.9799,202800.0
2005-12-20 12:30:00,8.86,8.96,8.86,8.96,123600.0,7.9709,8.0609,7.9709,8.0609,123600.0
2005-12-20 13:00:00,8.96,8.98,8.93,8.94,161200.0,8.0609,8.0788,8.0339,8.0429,161200.0
2005-12-20 13:30:00,8.94,8.96,8.9,8.92,81200.0,8.0429,8.0609,8.0069,8.0249,81200.0
2005-12-20 14:00:00,8.92,8.93,8.89,8.92,66800.0,8.0249,8.0339,7.9979,8.0249,66800.0
2005-12-20 14:30:00,8.92,8.94,8.91,8.92,75600.0,8.0249,8.0429,8.0159,8.0249,75600.0
2005-12-20 15:00:00,8.92,8.92,8.84,8.87,98400.0,8.0249,8.0249,7.9529,7.9799,98400.0
2005-12-20 15:30:00,8.87,8.91,8.87,8.88,202800.0,7.9799,8.0159,7.9799,7.9889,202800.0
2005-12-21 09:30:00,8.93,8.99,8.88,8.94,156800.0,8.0339,8.0878,7.9889,8.0429,156800.0
2005-12-21 10:00:00,8.95,8.96,8.82,8.85,311600.0,8.0519,8.0609,7.9349,7.9619,311600.0
2005-12-21 10:30:00,8.85,8.88,8.84,8.87,131200.0,7.9619,7.9889,7.9529,7.9799,131200.0
2005-12-21 11:00:00,8.86,8.88,8.84,8.86,320400.0,7.9709,7.9889,7.9529,7.9709,320400.0
2005-12-21 11:30:00,8.86,8.88,8.85,8.87,153600.0,7.9709,7.9889,7.9619,7.9799,153600.0
2005-12-21 12:00:00,8.86,8.91,8.86,8.89,68800.0,7.9709,8.0159,7.9709,7.9979,68800.0
2005-12-21 12:30:00,8.89,8.92,8.87,8.91,104000.0,7.9979,8.0249,7.9799,8.0159,104000.0
2005-12-21 13:00:00,8.91,8.93,8.88,8.88,64000.0,8.0159,8.0339,7.9889,7.9889,64000.0
2005-12-21 13:30:00,8.89,8.92,8.85,8.91,74400.0,7.9979,8.0249,7.9619,8.0159,74400.0
2005-12-21 14:00:00,8.9,8.94,8.89,8.93,60000.0,8.0069,8.0429,7.9979,8.0339,60000.0
2005-12-21 14:30:00,8.93,8.93,8.89,8.9,269600.0,8.0339,8.0339,7.9979,8.0069,269600.0
2005-12-21 15:00:00,8.9,8.9,8.85,8.86,138400.0,8.0069,8.0069,7.9619,7.9709,138400.0
2005-12-21 15:30:00,8.86,8.89,8.86,8.87,418000.0,7.9709,7.9979,7.9709,7.9799,418000.0
2005-12-22 09:30:00,8.85,8.85,8.76,8.76,112800.0,7.9619,7.9619,7.8809,7.8809,112800.0
2005-12-22 10:00:00,8.78,8.83,8.76,8.81,129600.0,7.8989,7.9439,7.8809,7.9259,129600.0
2005-12-22 10:30:00,8.83,8.87,8.83,8.83,227200.0,7.9439,7.9799,7.9439,7.9439,227200.0
2005-12-22 11:00:00,8.83,8.84,8.81,8.84,115600.0,7.9439,7.9529,7.9259,7.9529,115600.0
2005-12-22 11:30:00,8.84,8.92,8.83,8.88,134400.0,7.9529,8.0249,7.9439,7.9889,134400.0
2005-12-22 12:00:00,8.89,8.9,8.87,8.88,50000.0,7.9979,8.0069,7.9799,7.9889,50000.0
2005-12-22 12:30:00,8.88,8.9,8.87,8.88,118800.0,7.9889,8.0069,7.9799,7.9889,118800.0
2005-12-22 13:00:00,8.89,8.9,8.87,8.87,62400.0,7.9979,8.0069,7.9799,7.9799,62400.0
2005-12-22 13:30:00,8.87,8.88,8.87,8.87,112800.0,7.9799,7.9889,7.9799,7.9799,112800.0
2005-12-22 14:00:00,8.87,8.88,8.86,8.88,162400.0,7.9799,7.9889,7.9709,7.9889,162400.0
2005-12-22 14:30:00,8.89,8.9,8.88,8.9,79600.0,7.9979,8.0069,7.9889,8.0069,79600.0
2005-12-22 15:00:00,8.9,8.91,8.88,8.91,99600.0,8.0069,8.0159,7.9889,8.0159,99600.0
2005-12-22 15:30:00,8.91,8.92,8.88,8.9,181600.0,8.0159,8.0249,7.9889,8.0069,181600.0
2005-12-23 09:30:00,8.91,9.01,8.91,8.99,122400.0,8.0159,8.1058,8.0159,8.0878,122400.0
2005-12-23 10:00:00,8.99,8.99,8.91,8.91,216400.0,8.0878,8.0878,8.0159,8.0159,216400.0
2005-12-23 10:30:00,8.91,8.91,8.87,8.88,130000.0,8.0159,8.0159,7.9799,7.9889,130000.0
2005-12-23 11:00:00,8.87,8.92,8.87,8.92,98400.0,7.9799,8.0249,7.9799,8.0249,98400.0
2005-12-23 11:30:00,8.92,8.92,8.87,8.87,95200.0,8.0249,8.0249,7.9799,7.9799,95200.0
2005-12-23 12:00:00,8.86,8.87,8.82,8.83,77600.0,7.9709,7.9799,7.9349,7.9439,77600.0
2005-12-23 12:30:00,8.83,8.85,8.83,8.84,48400.0,7.9439,7.9619,7.9439,7.9529,48400.0
2005-12-23 13:00:00,8.85,8.85,8.81,8.83,113600.0,7.9619,7.9619,7.9259,7.9439,113600.0
2005-12-23 13:30:00,8.83,8.83,8.81,8.81,120800.0,7.9439,7.9439,7.9259,7.9259,120800.0
2005-12-23 14:00:00,8.81,8.84,8.8,8.8,63200.0,7.9259,7.9529,7.9169,7.9169,63200.0
2005-12-23 14:30:00,8.8,8.85,8.8,8.84,93200.0,7.9169,7.9619,7.9169,7.9529,93200.0
2005-12-23 15:00:00,8.85,8.85,8.83,8.83,67600.0,7.9619,7.9619,7.9439,7.9439,67600.0
2005-12-23 15:30:00,8.83,8.85,8.81,8.83,210000.0,7.9439,7.9619,7.9259,7.9439,210000.0
2005-12-27 09:30:00,9.0,9.12,9.0,9.1,554400.0,8.0968,8.2048,8.0968,8.1868,554400.0
2005-12-27 10:00:00,9.1,9.11,9.06,9.1,166400.0,8.1868,8.1958,8.1508,8.1868,166400.0
2005-12-27 10:30:00,9.1,9.16,9.1,9.12,294800.0,8.1868,8.2408,8.1868,8.2048,294800.0
2005-12-27 11:00:00,9.12,9.13,9.08,9.08,102400.0,8.2048,8.2138,8.1688,8.1688,102400.0
2005-12-27 11:30:00,9.08,9.11,9.05,9.06,132000.0,8.1688,8.1958,8.1418,8.1508,132000.0
2005-12-27 12:00:00,9.05,9.07,9.03,9.05,67600.0,8.1418,8.1598,8.1238,8.1418,67600.0
2005-12-27 12:30:00,9.05,9.05,9.01,9.02,69200.0,8.1418,8.1418,8.1058,8.1148,69200.0
2005-12-27 13:00:00,9.01,9.02,8.97,8.98,84400.0,8.1058,8.1148,8.0699,8.0788,84400.0
2005-12-27 13:30:00,8.97,8.98,8.93,8.94,95200.0,8.0699,8.0788,8.0339,8.0429,95200.0
2005-12-27 14:00:00,8.94,8.94,8.92,8.93,56000.0,8.0429,8.0429,8.0249,8.0339,56000.0
2005-12-27 14:30:00,8.94,8.95,8.9,8.91,85600.0,8.0429,8.0519,8.0069,8.0159,85600.0
2005-12-27 15:00:00,8.91,8.91,8.86,8.89,135600.0,8.0159,8.0159,7.9709,7.9979,135600.0
2005-12-27 15:30:00,8.9,8.9,8.84,8.85,227600.0,8.0069,8.0069,7.9529,7.9619,227600.0
2005-12-28 09:30:00,8.85,8.94,8.85,8.9,79600.0,7.9619,8.0429,7.9619,8.0069,79600.0
2005-12-28 10:00:00,8.9,8.93,8.84,8.84,71600.0,8.0069,8.0339,7.9529,7.9529,71600.0
2005-12-28 10:30:00,8.83,8.85,8.76,8.76,94800.0,7.9439,7.9619,7.8809,7.8809,94800.0
2005-12-28 11:00:00,8.77,8.78,8.53,8.54,310000.0,7.8899,7.8989,7.674,7.683,310000.0
2005-12-28 11:30:00,8.53,8.62,8.51,8.61,186800.0,7.674,7.755,7.656,7.746,186800.0
2005-12-28 12:00:00,8.61,8.65,8.6,8.62,124400.0,7.746,7.782,7.737,7.755,124400.0
2005-12-28 12:30:00,8.62,8.7,8.61,8.68,156000.0,7.755,7.8269,7.746,7.809,156000.0
2005-12-28 13:00:00,8.68,8.7,8.68,8.7,104400.0,7.809,7.8269,7.809,7.8269,104400.0
2005-12-28 13:30:00,8.69,8.74,8.69,8.73,123600.0,7.818,7.8629,7.818,7.8539,123600.0
2005-12-28 14:00:00,8.73,8.79,8.73,8.78,85600.0,7.8539,7.9079,7.8539,7.8989,85600.0
2005-12-28 14:30:00,8.77,8.83,8.77,8.82,44800.0,7.8899,7.9439,7.8899,7.9349,44800.0
2005-12-28 15:00:00,8.82,8.82,8.78,8.81,100000.0,7.9349,7.9349,7.8989,7.9259,100000.0
2005-12-28 15:30:00,8.81,8.86,8.81,8.84,216800.0,7.9259,7.9709,7.9259,7.9529,216800.0
2005-12-29 09:30:00,8.95,9.08,8.95,8.99,385200.0,8.0519,8.1688,8.0519,8.0878,385200.0
2005-12-29 10:00:00,8.99,9.03,8.96,9.02,122000.0,8.0878,8.1238,8.0609,8.1148,122000.0
2005-12-29 10:30:00,9.03,9.05,9.0,9.05,102400.0,8.1238,8.1418,8.0968,8.1418,102400.0
2005-12-29 11:00:00,9.05,9.06,9.04,9.05,77600.0,8.1418,8.1508,8.1328,8.1418,77600.0
2005-12-29 11:30:00,9.05,9.06,9.02,9.03,69600.0,8.1418,8.1508,8.1148,8.1238,69600.0
2005-12-29 12:00:00,9.03,9.05,9.01,9.02,68000.0,8.1238,8.1418,8.1058,8.1148,68000.0
2005-12-29 12:30:00,9.01,9.05,9.0,9.04,73200.0,8.1058,8.1418,8.0968,8.1328,73200.0
2005-12-29 13:00:00,9.04,9.05,9.0,9.01,87600.0,8.1328,8.1418,8.0968,8.1058,87600.0
2005-12-29 13:30:00,9.01,9.03,9.0,9.01,168800.0,8.1058,8.1238,8.0968,8.1058,168800.0
2005-12-29 14:00:00,9.01,9.04,9.0,9.04,83600.0,8.1058,8.1328,8.0968,8.1328,83600.0
2005-12-29 14:30:00,9.03,9.04,8.99,9.0,93200.0,8.1238,8.1328,8.0878,8.0968,93200.0
2005-12-29 15:00:00,9.01,9.01,8.99,9.01,225200.0,8.1058,8.1058,8.0878,8.1058,225200.0
2005-12-29 15:30:00,9.01,9.02,8.99,9.01,245200.0,8.1058,8.1148,8.0878,8.1058,245200.0
2005-12-30 09:30:00,9.03,9.03,8.94,8.94,87600.0,8.1238,8.1238,8.0429,8.0429,87600.0
2005-12-30 10:00:00,8.95,8.95,8.85,8.85,95200.0,8.0519,8.0519,7.9619,7.9619,95200.0
2005-12-30 10:30:00,8.85,8.86,8.81,8.81,54800.0,7.9619,7.9709,7.9259,7.9259,54800.0
2005-12-30 11:00:00,8.81,8.84,8.81,8.83,39200.0,7.9259,7.9529,7.9259,7.9439,39200.0
2005-12-30 11:30:00,8.83,8.84,8.82,8.84,14800.0,7.9439,7.9529,7.9349,7.9529,14800.0
2005-12-30 12:00:00,8.84,8.86,8.83,8.86,54800.0,7.9529,7.9709,7.9439,7.9709,54800.0
2005-12-30 12:30:00,8.86,8.87,8.86,8.86,46800.0,7.9709,7.9799,7.9709,7.9709,46800.0
2005-12-30 13:00:00,8.86,8.86,8.84,8.84,20800.0,7.9709,7.9709,7.9529,7.9529,20800.0
2005-12-30 13:30:00,8.84,8.87,8.84,8.86,29200.0,7.9529,7.9799,7.9529,7.9709,29200.0
2005-12-30 14:00:00,8.86,8.89,8.86,8.88,26000.0,7.9709,7.9979,7.9709,7.9889,26000.0
2005-12-30 14:30:00,8.88,8.92,8.86,8.91,159200.0,7.9889,8.0249,7.9709,8.0159,159200.0
2005-12-30 15:00:00,8.91,8.91,8.88,8.9,75200.0,8.0159,8.0159,7.9889,8.0069,75200.0
2005-12-30 15:30:00,8.9,8.92,8.9,8.92,218000.0,8.0069,8.0249,8.0069,8.0249,218000.0
2006-01-03 09:30:00,8.96,8.96,8.82,8.87,162000.0,8.0609,8.0609,7.9349,7.9799,162000.0
2006-01-03 10:00:00,8.86,8.88,8.66,8.68,332000.0,7.9709,7.9889,7.791,7.809,332000.0
2006-01-03 10:30:00,8.69,8.71,8.66,8.7,261200.0,7.818,7.8359,7.791,7.8269,261200.0
2006-01-03 11:00:00,8.7,8.71,8.67,8.67,42000.0,7.8269,7.8359,7.8,7.8,42000.0
2006-01-03 11:30:00,8.67,8.7,8.66,8.69,48800.0,7.8,7.8269,7.791,7.818,48800.0
2006-01-03 12:00:00,8.69,8.71,8.68,8.71,27600.0,7.818,7.8359,7.809,7.8359,27600.0
2006-01-03 12:30:00,8.71,8.71,8.69,8.7,35600.0,7.8359,7.8359,7.818,7.8269,35600.0
2006-01-03 13:00:00,8.69,8.69,8.65,8.65,229200.0,7.818,7.818,7.782,7.782,229200.0
2006-01-03 13:30:00,8.65,8.68,8.64,8.66,58000.0,7.782,7.809,7.773,7.791,58000.0
2006-01-03 14:00:00,8.65,8.76,8.65,8.76,151200.0,7.782,7.8809,7.782,7.8809,151200.0
2006-01-03 14:30:00,8.75,8.83,8.75,8.8,114000.0,7.8719,7.9439,7.8719,7.9169,114000.0
2006-01-03 15:00:00,8.8,8.85,8.8,8.82,109200.0,7.9169,7.9619,7.9169,7.9349,109200.0
2006-01-03 15:30:00,8.82,8.85,8.81,8.81,173600.0,7.9349,7.9619,7.9259,7.9259,173600.0
2006-01-04 09:30:00,8.88,9.02,8.87,9.01,212000.0,7.9889,8.1148,7.9799,8.1058,212000.0
2006-01-04 10:00:00,9.01,9.03,8.96,9.03,186800.0,8.1058,8.1238,8.0609,8.1238,186800.0
2006-01-04 10:30:00,9.03,9.04,8.97,9.02,143600.0,8.1238,8.1328,8.0699,8.1148,143600.0
2006-01-04 11:00:00,9.01,9.03,8.96,9.01,618400.0,8.1058,8.1238,8.0609,8.1058,618400.0
2006-01-04 11:30:00,9.01,9.05,9.0,9.04,461200.0,8.1058,8.1418,8.0968,8.1328,461200.0
2006-01-04 12:00:00,9.04,9.05,9.02,9.05,151200.0,8.1328,8.1418,8.1148,8.1418,151200.0
2006-01-04 12:30:00,9.04,9.05,9.03,9.04,172400.0,8.1328,8.1418,8.1238,8.1328,172400.0
2006-01-04 13:00:00,9.04,9.04,9.01,9.03,107200.0,8.1328,8.1328,8.1058,8.1238,107200.0
2006-01-04 13:30:00,9.03,9.04,8.98,9.0,79600.0,8.1238,8.1328,8.0788,8.0968,79600.0
2006-01-04 14:00:00,8.99,8.99,8.95,8.96,107200.0,8.0878,8.0878,8.0519,8.0609,107200.0
2006-01-04 14:30:00,8.96,8.99,8.96,8.98,80000.0,8.0609,8.0878,8.0609,8.0788,80000.0
2006-01-04 15:00:00,8.97,9.0,8.97,8.99,86000.0,8.0699,8.0968,8.0699,8.0878,86000.0
2006-01-04 15:30:00,8.99,9.0,8.97,8.99,152000.0,8.0878,8.0968,8.0699,8.0878,152000.0
2006-01-05 09:30:00,9.01,9.01,8.8,8.86,124400.0,8.1058,8.1058,7.9169,7.9709,124400.0
2006-01-05 10:00:00,8.86,8.92,8.85,8.86,90400.0,7.9709,8.0249,7.9619,7.9709,90400.0
2006-01-05 10:30:00,8.86,8.96,8.86,8.91,150000.0,7.9709,8.0609,7.9709,8.0159,150000.0
2006-01-05 11:00:00,8.91,8.94,8.87,8.88,53200.0,8.0159,8.0429,7.9799,7.9889,53200.0
2006-01-05 11:30:00,8.88,8.9,8.87,8.87,36400.0,7.9889,8.0069,7.9799,7.9799,36400.0
2006-01-05 12:00:00,8.87,8.89,8.83,8.83,74800.0,7.9799,7.9979,7.9439,7.9439,74800.0
2006-01-05 12:30:00,8.84,8.84,8.78,8.78,149600.0,7.9529,7.9529,7.8989,7.8989,149600.0
2006-01-05 13:00:00,8.78,8.88,8.77,8.87,58400.0,7.8989,7.9889,7.8899,7.9799,58400.0
2006-01-05 13:30:00,8.88,8.88,8.85,8.86,23600.0,7.9889,7.9889,7.9619,7.9709,23600.0
2006-01-05 14:00:00,8.86,8.87,8.8,8.8,1530400.0,7.9709,7.9799,7.9169,7.9169,1530400.0
2006-01-05 14:30:00,8.8,8.83,8.8,8.82,88400.0,7.9169,7.9439,7.9169,7.9349,88400.0
2006-01-05 15:00:00,8.82,8.91,8.82,8.9,854800.0,7.9349,8.0159,7.9349,8.0069,854800.0
2006-01-05 15:30:00,8.9,8.92,8.88,8.88,104000.0,8.0069,8.0249,7.9889,7.9889,104000.0
2006-01-06 09:30:00,8.89,8.89,8.72,8.81,176400.0,7.9979,7.9979,7.8449,7.9259,176400.0
2006-01-06 10:00:00,8.81,8.81,8.67,8.72,147600.0,7.9259,7.9259,7.8,7.8449,147600.0
2006-01-06 10:30:00,8.72,8.74,8.68,8.68,134400.0,7.8449,7.8629,7.809,7.809,134400.0
2006-01-06 11:00:00,8.69,8.75,8.69,8.74,106800.0,7.818,7.8719,7.818,7.8629,106800.0
2006-01-06 11:30:00,8.75,8.78,8.7,8.7,103600.0,7.8719,7.8989,7.8269,7.8269,103600.0
2006-01-06 12:00:00,8.7,8.72,8.69,8.7,114400.0,7.8269,7.8449,7.818,7.8269,114400.0
2006-01-06 12:30:00,8.7,8.71,8.7,8.7,80000.0,7.8269,7.8359,7.8269,7.8269,80000.0
2006-01-06 13:00:00,8.7,8.72,8.7,8.7,67200.0,7.8269,7.8449,7.8269,7.8269,67200.0
2006-01-06 13:30:00,8.7,8.83,8.7,8.81,69600.0,7.8269,7.9439,7.8269,7.9259,69600.0
2006-01-06 14:00:00,8.83,8.85,8.81,8.82,113600.0,7.9439,7.9619,7.9259,7.9349,113600.0
2006-01-06 14:30:00,8.82,8.84,8.81,8.83,80000.0,7.9349,7.9529,7.9259,7.9439,80000.0
2006-01-06 15:00:00,8.83,8.87,8.82,8.87,104400.0,7.9439,7.9799,7.9349,7.9799,104400.0
2006-01-06 15:30:00,8.87,8.87,8.8,8.82,186800.0,7.9799,7.9799,7.9169,7.9349,186800.0
2006-01-09 09:30:00,8.75,8.85,8.74,8.83,149600.0,7.8719,7.9619,7.8629,7.9439,149600.0
2006-01-09 10:00:00,8.84,8.86,8.79,8.83,177600.0,7.9529,7.9709,7.9079,7.9439,177600.0
2006-01-09 10:30:00,8.83,8.84,8.81,8.81,60000.0,7.9439,7.9529,7.9259,7.9259,60000.0
2006-01-09 11:00:00,8.82,8.86,8.82,8.86,62800.0,7.9349,7.9709,7.9349,7.9709,62800.0
2006-01-09 11:30:00,8.85,8.86,8.83,8.84,84400.0,7.9619,7.9709,7.9439,7.9529,84400.0
2006-01-09 12:00:00,8.85,8.9,8.85,8.9,58400.0,7.9619,8.0069,7.9619,8.0069,58400.0
2006-01-09 12:30:00,8.9,8.91,8.88,8.88,73600.0,8.0069,8.0159,7.9889,7.9889,73600.0
2006-01-09 13:00:00,8.88,8.94,8.88,8.94,88000.0,7.9889,8.0429,7.9889,8.0429,88000.0
2006-01-09 13:30:00,8.94,8.99,8.94,8.97,546000.0,8.0429,8.0878,8.0429,8.0699,546000.0
2006-01-09 14:00:00,8.97,8.98,8.96,8.96,88000.0,8.0699,8.0788,8.0609,8.0609,88000.0
2006-01-09 14:30:00,8.96,8.97,8.87,8.87,128400.0,8.0609,8.0699,7.9799,7.9799,128400.0
2006-01-09 15:00:00,8.87,8.92,8.87,8.91,155600.0,7.9799,8.0249,7.9799,8.0159,155600.0
2006-01-09 15:30:00,8.9,8.97,8.9,8.95,297600.0,8.0069,8.0699,8.0069,8.0519,297600.0
2006-01-10 09:30:00,8.93,8.93,8.81,8.82,57600.0,8.0339,8.0339,7.9259,7.9349,57600.0
2006-01-10 10:00:00,8.82,8.87,8.82,8.87,106400.0,7.9349,7.9799,7.9349,7.9799,106400.0
2006-01-10 10:30:00,8.87,8.94,8.84,8.86,83200.0,7.9799,8.0429,7.9529,7.9709,83200.0
2006-01-10 11:00:00,8.87,8.87,8.81,8.82,89200.0,7.9799,7.9799,7.9259,7.9349,89200.0
2006-01-10 11:30:00,8.82,8.91,8.82,8.85,66400.0,7.9349,8.0159,7.9349,7.9619,66400.0
2006-01-10 12:00:00,8.84,8.9,8.84,8.84,48400.0,7.9529,8.0069,7.9529,7.9529,48400.0
2006-01-10 12:30:00,8.84,8.84,8.81,8.83,52400.0,7.9529,7.9529,7.9259,7.9439,52400.0
2006-01-10 13:00:00,8.83,8.91,8.83,8.91,27200.0,7.9439,8.0159,7.9439,8.0159,27200.0
2006-01-10 13:30:00,8.91,8.91,8.88,8.89,31200.0,8.0159,8.0159,7.9889,7.9979,31200.0
2006-01-10 14:00:00,8.89,8.89,8.85,8.86,48000.0,7.9979,7.9979,7.9619,7.9709,48000.0
2006-01-10 14:30:00,8.85,8.89,8.84,8.88,53200.0,7.9619,7.9979,7.9529,7.9889,53200.0
2006-01-10 15:00:00,8.88,8.9,8.87,8.89,64000.0,7.9889,8.0069,7.9799,7.9979,64000.0
2006-01-10 15:30:00,8.89,8.91,8.88,8.88,123600.0,7.9979,8.0159,7.9889,7.9889,123600.0
2006-01-11 09:30:00,8.93,8.93,8.84,8.84,106000.0,8.0339,8.0339,7.9529,7.9529,106000.0
2006-01-11 10:00:00,8.84,8.84,8.73,8.75,90800.0,7.9529,7.9529,7.8539,7.8719,90800.0
2006-01-11 10:30:00,8.74,8.8,8.72,8.74,210800.0,7.8629,7.9169,7.8449,7.8629,210800.0
2006-01-11 11:00:00,8.73,8.76,8.72,8.72,292400.0,7.8539,7.8809,7.8449,7.8449,292400.0
2006-01-11 11:30:00,8.72,8.72,8.68,8.68,109600.0,7.8449,7.8449,7.809,7.809,109600.0
2006-01-11 12:00:00,8.68,8.7,8.59,8.59,159600.0,7.809,7.8269,7.728,7.728,159600.0
2006-01-11 12:30:00,8.58,8.6,8.53,8.55,260000.0,7.719,7.737,7.674,7.692,260000.0
2006-01-11 13:00:00,8.55,8.55,8.45,8.49,361600.0,7.692,7.692,7.602,7.638,361600.0
2006-01-11 13:30:00,8.48,8.51,8.43,8.44,174000.0,7.629,7.656,7.584,7.593,174000.0
2006-01-11 14:00:00,8.44,8.46,8.38,8.39,327200.0,7.593,7.611,7.5391,7.5481,327200.0
2006-01-11 14:30:00,8.39,8.47,8.38,8.46,269600.0,7.5481,7.62,7.5391,7.611,269600.0
2006-01-11 15:00:00,8.46,8.46,8.4,8.41,229200.0,7.611,7.611,7.5571,7.566,229200.0
2006-01-11 15:30:00,8.41,8.42,8.33,8.36,533600.0,7.566,7.575,7.4941,7.5211,533600.0
2006-01-12 09:30:00,7.95,8.14,7.94,8.12,830000.0,7.1522,7.3231,7.1432,7.3052,830000.0
2006-01-12 10:00:00,8.12,8.14,7.95,7.98,1767600.0,7.3052,7.3231,7.1522,7.1792,1767600.0
2006-01-12 10:30:00,7.97,8.09,7.92,8.05,1167600.0,7.1702,7.2782,7.1252,7.2422,1167600.0
2006-01-12 11:00:00,8.05,8.07,7.98,7.98,2526800.0,7.2422,7.2602,7.1792,7.1792,2526800.0
2006-01-12 11:30:00,7.99,7.99,7.91,7.92,301200.0,7.1882,7.1882,7.1162,7.1252,301200.0
2006-01-12 12:00:00,7.92,8.0,7.92,7.98,842800.0,7.1252,7.1972,7.1252,7.1792,842800.0
2006-01-12 12:30:00,7.98,8.02,7.98,8.02,226000.0,7.1792,7.2152,7.1792,7.2152,226000.0
2006-01-12 13:00:00,8.02,8.08,8.02,8.08,596000.0,7.2152,7.2692,7.2152,7.2692,596000.0
2006-01-12 13:30:00,8.08,8.12,8.05,8.08,259600.0,7.2692,7.3052,7.2422,7.2692,259600.0
2006-01-12 14:00:00,8.08,8.1,8.03,8.03,211600.0,7.2692,7.2872,7.2242,7.2242,211600.0
2006-01-12 14:30:00,8.04,8.05,8.03,8.04,269600.0,7.2332,7.2422,7.2242,7.2332,269600.0
2006-01-12 15:00:00,8.04,8.06,8.02,8.05,251200.0,7.2332,7.2512,7.2152,7.2422,251200.0
2006-01-12 15:30:00,8.05,8.06,8.03,8.04,303200.0,7.2422,7.2512,7.2242,7.2332,303200.0
2006-01-13 09:30:00,8.11,8.16,8.02,8.02,219200.0,7.2962,7.3411,7.2152,7.2152,219200.0
2006-01-13 10:00:00,8.01,8.03,7.91,7.92,212000.0,7.2062,7.2242,7.1162,7.1252,212000.0
2006-01-13 10:30:00,7.92,7.97,7.92,7.96,932800.0,7.1252,7.1702,7.1252,7.1612,932800.0
2006-01-13 11:00:00,7.96,7.96,7.94,7.95,143200.0,7.1612,7.1612,7.1432,7.1522,143200.0
2006-01-13 11:30:00,7.95,7.96,7.93,7.93,1373200.0,7.1522,7.1612,7.1342,7.1342,1373200.0
2006-01-13 12:00:00,7.93,7.95,7.93,7.93,107600.0,7.1342,7.1522,7.1342,7.1342,107600.0
2006-01-13 12:30:00,7.93,7.93,7.87,7.87,863600.0,7.1342,7.1342,7.0802,7.0802,863600.0
2006-01-13 13:00:00,7.87,7.9,7.85,7.88,72000.0,7.0802,7.1072,7.0622,7.0892,72000.0
2006-01-13 13:30:00,7.88,7.88,7.82,7.87,161200.0,7.0892,7.0892,7.0353,7.0802,161200.0
2006-01-13 14:00:00,7.86,7.89,7.84,7.88,162800.0,7.0712,7.0982,7.0532,7.0892,162800.0
2006-01-13 14:30:00,7.89,7.93,7.89,7.91,149600.0,7.0982,7.1342,7.0982,7.1162,149600.0
2006-01-13 15:00:00,7.91,7.92,7.89,7.91,113600.0,7.1162,7.1252,7.0982,7.1162,113600.0
2006-01-13 15:30:00,7.91,7.94,7.91,7.93,260000.0,7.1162,7.1432,7.1162,7.1342,260000.0
2006-01-17 09:30:00,7.78,7.81,7.75,7.75,270800.0,6.9993,7.0263,6.9723,6.9723,270800.0
2006-01-17 10:00:00,7.75,7.82,7.71,7.77,282400.0,6.9723,7.0353,6.9363,6.9903,282400.0
2006-01-17 10:30:00,7.77,7.78,7.7,7.71,229600.0,6.9903,6.9993,6.9273,6.9363,229600.0
2006-01-17 11:00:00,7.71,7.74,7.66,7.66,251200.0,6.9363,6.9633,6.8913,6.8913,251200.0
2006-01-17 11:30:00,7.66,7.68,7.6,7.6,324400.0,6.8913,6.9093,6.8373,6.8373,324400.0
2006-01-17 12:00:00,7.61,7.62,7.54,7.56,428800.0,6.8463,6.8553,6.7834,6.8013,428800.0
2006-01-17 12:30:00,7.55,7.57,7.52,7.52,274000.0,6.7924,6.8103,6.7654,6.7654,274000.0
2006-01-17 13:00:00,7.52,7.6,7.51,7.58,578400.0,6.7654,6.8373,6.7564,6.8193,578400.0
2006-01-17 13:30:00,7.58,7.61,7.54,7.56,327200.0,6.8193,6.8463,6.7834,6.8013,327200.0
2006-01-17 14:00:00,7.56,7.58,7.54,7.54,245200.0,6.8013,6.8193,6.7834,6.7834,245200.0
2006-01-17 14:30:00,7.54,7.56,7.51,7.56,172000.0,6.7834,6.8013,6.7564,6.8013,172000.0
2006-01-17 15:00:00,7.56,7.61,7.54,7.58,178000.0,6.8013,6.8463,6.7834,6.8193,178000.0
2006-01-17 15:30:00,7.58,7.59,7.55,7.58,330800.0,6.8193,6.8283,6.7924,6.8193,330800.0
2006-01-18 09:30:00,7.51,7.66,7.46,7.66,417600.0,6.7564,6.8913,6.7114,6.8913,417600.0
2006-01-18 10:00:00,7.67,7.84,7.66,7.81,514000.0,6.9003,7.0532,6.8913,7.0263,514000.0
2006-01-18 10:30:00,7.81,7.81,7.67,7.74,332000.0,7.0263,7.0263,6.9003,6.9633,332000.0
2006-01-18 11:00:00,7.73,7.84,7.72,7.81,245200.0,6.9543,7.0532,6.9453,7.0263,245200.0
2006-01-18 11:30:00,7.81,7.82,7.75,7.78,160400.0,7.0263,7.0353,6.9723,6.9993,160400.0
2006-01-18 12:00:00,7.78,7.81,7.73,7.74,146400.0,6.9993,7.0263,6.9543,6.9633,146400.0
2006-01-18 12:30:00,7.74,7.76,7.73,7.74,112800.0,6.9633,6.9813,6.9543,6.9633,112800.0
2006-01-18 13:00:00,7.75,7.77,7.69,7.7,130800.0,6.9723,6.9903,6.9183,6.9273,130800.0
2006-01-18 13:30:00,7.69,7.7,7.67,7.68,110000.0,6.9183,6.9273,6.9003,6.9093,110000.0
2006-01-18 14:00:00,7.68,7.73,7.67,7.7,106000.0,6.9093,6.9543,6.9003,6.9273,106000.0
2006-01-18 14:30:00,7.7,7.7,7.65,7.66,131200.0,6.9273,6.9273,6.8823,6.8913,131200.0
2006-01-18 15:00:00,7.67,7.68,7.65,7.67,209200.0,6.9003,6.9093,6.8823,6.9003,209200.0
2006-01-18 15:30:00,7.67,7.75,7.66,7.73,316800.0,6.9003,6.9723,6.8913,6.9543,316800.0
2006-01-19 09:30:00,7.72,7.83,7.69,7.8,228000.0,6.9453,7.0443,6.9183,7.0173,228000.0
2006-01-19 10:00:00,7.8,7.8,7.73,7.73,157600.0,7.0173,7.0173,6.9543,6.9543,157600.0
2006-01-19 10:30:00,7.73,7.8,7.71,7.76,227600.0,6.9543,7.0173,6.9363,6.9813,227600.0
2006-01-19 11:00:00,7.76,7.77,7.7,7.73,213600.0,6.9813,6.9903,6.9273,6.9543,213600.0
2006-01-19 11:30:00,7.73,7.81,7.72,7.8,105200.0,6.9543,7.0263,6.9453,7.0173,105200.0
2006-01-19 12:00:00,7.8,7.83,7.78,7.83,78400.0,7.0173,7.0443,6.9993,7.0443,78400.0
2006-01-19 12:30:00,7.83,7.92,7.83,7.89,95600.0,7.0443,7.1252,7.0443,7.0982,95600.0
2006-01-19 13:00:00,7.88,7.91,7.87,7.9,88800.0,7.0892,7.1162,7.0802,7.1072,88800.0
2006-01-19 13:30:00,7.9,7.93,7.9,7.91,89200.0,7.1072,7.1342,7.1072,7.1162,89200.0
2006-01-19 14:00:00,7.91,7.91,7.84,7.85,107600.0,7.1162,7.1162,7.0532,7.0622,107600.0
2006-01-19 14:30:00,7.85,7.85,7.77,7.8,298000.0,7.0622,7.0622,6.9903,7.0173,298000.0
2006-01-19 15:00:00,7.8,7.8,7.72,7.73,541200.0,7.0173,7.0173,6.9453,6.9543,541200.0
2006-01-19 15:30:00,7.73,7.74,7.7,7.72,544000.0,6.9543,6.9633,6.9273,6.9453,544000.0
2006-01-20 09:30:00,7.74,7.75,7.69,7.69,233600.0,6.9633,6.9723,6.9183,6.9183,233600.0
2006-01-20 10:00:00,7.69,7.69,7.62,7.64,246000.0,6.9183,6.9183,6.8553,6.8733,246000.0
2006-01-20 10:30:00,7.64,7.68,7.63,7.65,228400.0,6.8733,6.9093,6.8643,6.8823,228400.0
2006-01-20 11:00:00,7.65,7.66,7.62,7.65,124800.0,6.8823,6.8913,6.8553,6.8823,124800.0
2006-01-20 11:30:00,7.65,7.65,7.59,7.6,996800.0,6.8823,6.8823,6.8283,6.8373,996800.0
2006-01-20 12:00:00,7.59,7.61,7.57,7.57,140000.0,6.8283,6.8463,6.8103,6.8103,140000.0
2006-01-20 12:30:00,7.57,7.59,7.53,7.54,94400.0,6.8103,6.8283,6.7744,6.7834,94400.0
2006-01-20 13:00:00,7.54,7.58,7.53,7.58,62000.0,6.7834,6.8193,6.7744,6.8193,62000.0
2006-01-20 13:30:00,7.58,7.58,7.5,7.5,69600.0,6.8193,6.8193,6.7474,6.7474,69600.0
2006-01-20 14:00:00,7.5,7.55,7.48,7.55,101600.0,6.7474,6.7924,6.7294,6.7924,101600.0
2006-01-20 14:30:00,7.55,7.58,7.53,7.53,143600.0,6.7924,6.8193,6.7744,6.7744,143600.0
2006-01-20 15:00:00,7.53,7.55,7.48,7.5,213200.0,6.7744,6.7924,6.7294,6.7474,213200.0
2006-01-20 15:30:00,7.5,7.54,7.5,7.51,310400.0,6.7474,6.7834,6.7474,6.7564,310400.0
2006-01-23 09:30:00,7.55,7.66,7.51,7.66,280000.0,6.7924,6.8913,6.7564,6.8913,280000.0
2006-01-23 10:00:00,7.65,7.67,7.57,7.57,161600.0,6.8823,6.9003,6.8103,6.8103,161600.0
2006-01-23 10:30:00,7.57,7.57,7.51,7.53,120000.0,6.8103,6.8103,6.7564,6.7744,120000.0
2006-01-23 11:00:00,7.53,7.62,7.52,7.62,159600.0,6.7744,6.8553,6.7654,6.8553,159600.0
2006-01-23 11:30:00,7.62,7.67,7.61,7.67,153600.0,6.8553,6.9003,6.8463,6.9003,153600.0
2006-01-23 12:00:00,7.67,7.67,7.56,7.56,74400.0,6.9003,6.9003,6.8013,6.8013,74400.0
2006-01-23 12:30:00,7.56,7.61,7.56,7.6,48400.0,6.8013,6.8463,6.8013,6.8373,48400.0
2006-01-23 13:00:00,7.61,7.63,7.61,7.62,68400.0,6.8463,6.8643,6.8463,6.8553,68400.0
2006-01-23 13:30:00,7.62,7.63,7.59,7.59,96400.0,6.8553,6.8643,6.8283,6.8283,96400.0
2006-01-23 14:00:00,7.59,7.63,7.59,7.62,104800.0,6.8283,6.8643,6.8283,6.8553,104800.0
2006-01-23 14:30:00,7.62,7.65,7.6,7.65,214800.0,6.8553,6.8823,6.8373,6.8823,214800.0
2006-01-23 15:00:00,7.65,7.66,7.64,7.64,145200.0,6.8823,6.8913,6.8733,6.8733,145200.0
2006-01-23 15:30:00,7.64,7.66,7.63,7.64,257600.0,6.8733,6.8913,6.8643,6.8733,257600.0
2006-01-24 09:30:00,7.73,7.82,7.73,7.78,241200.0,6.9543,7.0353,6.9543,6.9993,241200.0
2006-01-24 10:00:00,7.78,7.9,7.78,7.89,292400.0,6.9993,7.1072,6.9993,7.0982,292400.0
2006-01-24 10:30:00,7.89,7.89,7.84,7.86,159600.0,7.0982,7.0982,7.0532,7.0712,159600.0
2006-01-24 11:00:00,7.85,7.85,7.75,7.79,205600.0,7.0622,7.0622,6.9723,7.0083,205600.0
2006-01-24 11:30:00,7.79,7.79,7.74,7.76,191600.0,7.0083,7.0083,6.9633,6.9813,191600.0
2006-01-24 12:00:00,7.76,7.79,7.76,7.77,94400.0,6.9813,7.0083,6.9813,6.9903,94400.0
2006-01-24 12:30:00,7.77,7.78,7.76,7.77,80800.0,6.9903,6.9993,6.9813,6.9903,80800.0
2006-01-24 13:00:00,7.77,7.78,7.76,7.77,63200.0,6.9903,6.9993,6.9813,6.9903,63200.0
2006-01-24 13:30:00,7.78,7.79,7.76,7.79,101200.0,6.9993,7.0083,6.9813,7.0083,101200.0
2006-01-24 14:00:00,7.79,7.83,7.77,7.8,156000.0,7.0083,7.0443,6.9903,7.0173,156000.0
2006-01-24 14:30:00,7.8,7.83,7.79,7.82,99200.0,7.0173,7.0443,7.0083,7.0353,99200.0
2006-01-24 15:00:00,7.82,7.85,7.8,7.84,208800.0,7.0353,7.0622,7.0173,7.0532,208800.0
2006-01-24 15:30:00,7.84,7.88,7.84,7.85,264400.0,7.0532,7.0892,7.0532,7.0622,264400.0
2006-01-25 09:30:00,7.87,7.9,7.77,7.88,162000.0,7.0802,7.1072,6.9903,7.0892,162000.0
2006-01-25 10:00:00,7.87,7.87,7.68,7.68,164400.0,7.0802,7.0802,6.9093,6.9093,164400.0
2006-01-25 10:30:00,7.68,7.81,7.68,7.78,206400.0,6.9093,7.0263,6.9093,6.9993,206400.0
2006-01-25 11:00:00,7.78,7.89,7.78,7.85,194800.0,6.9993,7.0982,6.9993,7.0622,194800.0
2006-01-25 11:30:00,7.85,7.89,7.81,7.86,159600.0,7.0622,7.0982,7.0263,7.0712,159600.0
2006-01-25 12:00:00,7.86,7.86,7.77,7.8,117600.0,7.0712,7.0712,6.9903,7.0173,117600.0
2006-01-25 12:30:00,7.8,7.82,7.78,7.81,87200.0,7.0173,7.0353,6.9993,7.0263,87200.0
2006-01-25 13:00:00,7.8,7.83,7.79,7.81,125600.0,7.0173,7.0443,7.0083,7.0263,125600.0
2006-01-25 13:30:00,7.81,7.83,7.79,7.8,61600.0,7.0263,7.0443,7.0083,7.0173,61600.0
2006-01-25 14:00:00,7.8,7.81,7.75,7.8,121200.0,7.0173,7.0263,6.9723,7.0173,121200.0
2006-01-25 14:30:00,7.8,7.84,7.8,7.83,157200.0,7.0173,7.0532,7.0173,7.0443,157200.0
2006-01-25 15:00:00,7.83,7.84,7.82,7.83,157200.0,7.0443,7.0532,7.0353,7.0443,157200.0
2006-01-25 15:30:00,7.84,7.85,7.79,7.83,174800.0,7.0532,7.0622,7.0083,7.0443,174800.0
2006-01-26 09:30:00,7.85,7.89,7.8,7.88,147200.0,7.0622,7.0982,7.0173,7.0892,147200.0
2006-01-26 10:00:00,7.88,7.9,7.85,7.87,259600.0,7.0892,7.1072,7.0622,7.0802,259600.0
2006-01-26 10:30:00,7.87,7.92,7.84,7.84,178400.0,7.0802,7.1252,7.0532,7.0532,178400.0
2006-01-26 11:00:00,7.83,7.83,7.7,7.74,290800.0,7.0443,7.0443,6.9273,6.9633,290800.0
2006-01-26 11:30:00,7.74,7.8,7.73,7.79,183600.0,6.9633,7.0173,6.9543,7.0083,183600.0
2006-01-26 12:00:00,7.79,7.81,7.78,7.79,150400.0,7.0083,7.0263,6.9993,7.0083,150400.0
2006-01-26 12:30:00,7.8,7.82,7.79,7.8,147200.0,7.0173,7.0353,7.0083,7.0173,147200.0
2006-01-26 13:00:00,7.8,7.84,7.79,7.8,160400.0,7.0173,7.0532,7.0083,7.0173,160400.0
2006-01-26 13:30:00,7.8,7.86,7.79,7.84,90000.0,7.0173,7.0712,7.0083,7.0532,90000.0
2006-01-26 14:00:00,7.84,7.86,7.69,7.74,513200.0,7.0532,7.0712,6.9183,6.9633,513200.0
2006-01-26 14:30:00,7.74,7.75,7.7,7.71,302400.0,6.9633,6.9723,6.9273,6.9363,302400.0
2006-01-26 15:00:00,7.7,7.77,7.69,7.74,297200.0,6.9273,6.9903,6.9183,6.9633,297200.0
2006-01-26 15:30:00,7.75,7.75,7.7,7.71,369600.0,6.9723,6.9723,6.9273,6.9363,369600.0
2006-01-27 09:30:00,7.75,7.75,7.5,7.6,581200.0,6.9723,6.9723,6.7474,6.8373,581200.0
2006-01-27 10:00:00,7.6,7.63,7.56,7.62,100000.0,6.8373,6.8643,6.8013,6.8553,100000.0
2006-01-27 10:30:00,7.63,7.65,7.53,7.54,155200.0,6.8643,6.8823,6.7744,6.7834,155200.0
2006-01-27 11:00:00,7.54,7.59,7.54,7.58,182800.0,6.7834,6.8283,6.7834,6.8193,182800.0
2006-01-27 11:30:00,7.58,7.62,7.57,7.61,119200.0,6.8193,6.8553,6.8103,6.8463,119200.0
2006-01-27 12:00:00,7.61,7.66,7.61,7.65,111200.0,6.8463,6.8913,6.8463,6.8823,111200.0
2006-01-27 12:30:00,7.65,7.65,7.62,7.64,91200.0,6.8823,6.8823,6.8553,6.8733,91200.0
2006-01-27 13:00:00,7.64,7.65,7.62,7.63,114800.0,6.8733,6.8823,6.8553,6.8643,114800.0
2006-01-27 13:30:00,7.63,7.65,7.59,7.6,89600.0,6.8643,6.8823,6.8283,6.8373,89600.0
2006-01-27 14:00:00,7.6,7.62,7.59,7.59,194400.0,6.8373,6.8553,6.8283,6.8283,194400.0
2006-01-27 14:30:00,7.59,7.59,7.55,7.56,117600.0,6.8283,6.8283,6.7924,6.8013,117600.0
2006-01-27 15:00:00,7.56,7.58,7.55,7.56,257600.0,6.8013,6.8193,6.7924,6.8013,257600.0
2006-01-27 15:30:00,7.56,7.61,7.56,7.61,400000.0,6.8013,6.8463,6.8013,6.8463,400000.0
2006-01-30 09:30:00,7.69,7.76,7.64,7.76,254400.0,6.9183,6.9813,6.8733,6.9813,254400.0
2006-01-30 10:00:00,7.75,7.77,7.67,7.68,196400.0,6.9723,6.9903,6.9003,6.9093,196400.0
2006-01-30 10:30:00,7.68,7.68,7.65,7.66,206800.0,6.9093,6.9093,6.8823,6.8913,206800.0
2006-01-30 11:00:00,7.65,7.66,7.63,7.66,242000.0,6.8823,6.8913,6.8643,6.8913,242000.0
2006-01-30 11:30:00,7.66,7.66,7.64,7.65,81200.0,6.8913,6.8913,6.8733,6.8823,81200.0
2006-01-30 12:00:00,7.65,7.66,7.64,7.65,188400.0,6.8823,6.8913,6.8733,6.8823,188400.0
2006-01-30 12:30:00,7.65,7.67,7.63,7.64,190800.0,6.8823,6.9003,6.8643,6.8733,190800.0
2006-01-30 13:00:00,7.64,7.66,7.63,7.63,103200.0,6.8733,6.8913,6.8643,6.8643,103200.0
2006-01-30 13:30:00,7.63,7.65,7.62,7.63,101600.0,6.8643,6.8823,6.8553,6.8643,101600.0
2006-01-30 14:00:00,7.62,7.62,7.59,7.61,132400.0,6.8553,6.8553,6.8283,6.8463,132400.0
2006-01-30 14:30:00,7.61,7.62,7.59,7.61,118400.0,6.8463,6.8553,6.8283,6.8463,118400.0
2006-01-30 15:00:00,7.61,7.63,7.58,7.59,166800.0,6.8463,6.8643,6.8193,6.8283,166800.0
2006-01-30 15:30:00,7.6,7.64,7.6,7.62,246000.0,6.8373,6.8733,6.8373,6.8553,246000.0
2006-01-31 09:30:00,7.9,7.94,7.83,7.89,830400.0,7.1072,7.1432,7.0443,7.0982,830400.0
2006-01-31 10:00:00,7.89,7.9,7.81,7.87,315200.0,7.0982,7.1072,7.0263,7.0802,315200.0
2006-01-31 10:30:00,7.86,7.94,7.86,7.94,188800.0,7.0712,7.1432,7.0712,7.1432,188800.0
2006-01-31 11:00:00,7.94,8.01,7.93,7.96,321200.0,7.1432,7.2062,7.1342,7.1612,321200.0
2006-01-31 11:30:00,7.96,7.98,7.94,7.96,296800.0,7.1612,7.1792,7.1432,7.1612,296800.0
2006-01-31 12:00:00,7.96,7.97,7.94,7.95,175200.0,7.1612,7.1702,7.1432,7.1522,175200.0
2006-01-31 12:30:00,7.95,7.96,7.93,7.94,85200.0,7.1522,7.1612,7.1342,7.1432,85200.0
2006-01-31 13:00:00,7.94,7.94,7.88,7.88,140000.0,7.1432,7.1432,7.0892,7.0892,140000.0
2006-01-31 13:30:00,7.89,7.96,7.89,7.95,90400.0,7.0982,7.1612,7.0982,7.1522,90400.0
2006-01-31 14:00:00,7.96,8.0,7.91,7.94,211600.0,7.1612,7.1972,7.1162,7.1432,211600.0
2006-01-31 14:30:00,7.94,7.99,7.93,7.98,156800.0,7.1432,7.1882,7.1342,7.1792,156800.0
2006-01-31 15:00:00,7.99,7.99,7.92,7.97,259600.0,7.1882,7.1882,7.1252,7.1702,259600.0
2006-01-31 15:30:00,7.97,8.04,7.95,7.99,473600.0,7.1702,7.2332,7.1522,7.1882,473600.0
2006-02-01 09:30:00,8.02,8.05,7.91,7.96,370000.0,7.2152,7.2422,7.1162,7.1612,370000.0
2006-02-01 10:00:00,7.96,7.98,7.81,7.81,160400.0,7.1612,7.1792,7.0263,7.0263,160400.0
2006-02-01 10:30:00,7.82,7.85,7.78,7.84,164400.0,7.0353,7.0622,6.9993,7.0532,164400.0
2006-02-01 11:00:00,7.84,7.86,7.79,7.82,141600.0,7.0532,7.0712,7.0083,7.0353,141600.0
2006-02-01 11:30:00,7.82,7.84,7.79,7.81,78400.0,7.0353,7.0532,7.0083,7.0263,78400.0
2006-02-01 12:00:00,7.81,7.84,7.79,7.84,76000.0,7.0263,7.0532,7.0083,7.0532,76000.0
2006-02-01 12:30:00,7.84,7.85,7.8,7.8,60800.0,7.0532,7.0622,7.0173,7.0173,60800.0
2006-02-01 13:00:00,7.8,7.8,7.79,7.79,70000.0,7.0173,7.0173,7.0083,7.0083,70000.0
2006-02-01 13:30:00,7.79,7.79,7.74,7.76,100800.0,7.0083,7.0083,6.9633,6.9813,100800.0
2006-02-01 14:00:00,7.76,7.85,7.76,7.84,91200.0,6.9813,7.0622,6.9813,7.0532,91200.0
2006-02-01 14:30:00,7.85,7.91,7.84,7.88,126000.0,7.0622,7.1162,7.0532,7.0892,126000.0
2006-02-01 15:00:00,7.89,7.91,7.85,7.85,150400.0,7.0982,7.1162,7.0622,7.0622,150400.0
2006-02-01 15:30:00,7.85,7.89,7.82,7.84,190400.0,7.0622,7.0982,7.0353,7.0532,190400.0
2006-02-02 09:30:00,7.88,7.96,7.83,7.96,125200.0,7.0892,7.1612,7.0443,7.1612,125200.0
2006-02-02 10:00:00,7.96,8.04,7.95,8.01,452800.0,7.1612,7.2332,7.1522,7.2062,452800.0
2006-02-02 10:30:00,8.01,8.04,7.93,7.97,192800.0,7.2062,7.2332,7.1342,7.1702,192800.0
2006-02-02 11:00:00,7.96,7.97,7.91,7.91,163600.0,7.1612,7.1702,7.1162,7.1162,163600.0
2006-02-02 11:30:00,7.91,7.92,7.83,7.86,105200.0,7.1162,7.1252,7.0443,7.0712,105200.0
2006-02-02 12:00:00,7.85,7.96,7.85,7.93,132400.0,7.0622,7.1612,7.0622,7.1342,132400.0
2006-02-02 12:30:00,7.93,7.97,7.93,7.96,75600.0,7.1342,7.1702,7.1342,7.1612,75600.0
2006-02-02 13:00:00,7.96,7.98,7.95,7.97,104400.0,7.1612,7.1792,7.1522,7.1702,104400.0
2006-02-02 13:30:00,7.96,8.04,7.96,8.01,401600.0,7.1612,7.2332,7.1612,7.2062,401600.0
2006-02-02 14:00:00,8.01,8.01,7.93,7.94,95200.0,7.2062,7.2062,7.1342,7.1432,95200.0
2006-02-02 14:30:00,7.94,7.98,7.93,7.94,110800.0,7.1432,7.1792,7.1342,7.1432,110800.0
2006-02-02 15:00:00,7.94,7.99,7.93,7.99,136800.0,7.1432,7.1882,7.1342,7.1882,136800.0
2006-02-02 15:30:00,7.99,8.01,7.95,7.98,250000.0,7.1882,7.2062,7.1522,7.1792,250000.0
2006-02-03 09:30:00,7.95,7.95,7.85,7.85,124800.0,7.1522,7.1522,7.0622,7.0622,124800.0
2006-02-03 10:00:00,7.85,7.89,7.79,7.79,222400.0,7.0622,7.0982,7.0083,7.0083,222400.0
2006-02-03 10:30:00,7.8,7.86,7.77,7.84,136000.0,7.0173,7.0712,6.9903,7.0532,136000.0
2006-02-03 11:00:00,7.86,7.86,7.79,7.81,129600.0,7.0712,7.0712,7.0083,7.0263,129600.0
2006-02-03 11:30:00,7.81,7.82,7.79,7.8,114000.0,7.0263,7.0353,7.0083,7.0173,114000.0
2006-02-03 12:00:00,7.81,7.82,7.79,7.82,36800.0,7.0263,7.0353,7.0083,7.0353,36800.0
2006-02-03 12:30:00,7.82,7.86,7.82,7.84,55200.0,7.0353,7.0712,7.0353,7.0532,55200.0
2006-02-03 13:00:00,7.85,7.95,7.84,7.94,140000.0,7.0622,7.1522,7.0532,7.1432,140000.0
2006-02-03 13:30:00,7.95,7.95,7.9,7.91,97200.0,7.1522,7.1522,7.1072,7.1162,97200.0
2006-02-03 14:00:00,7.91,7.91,7.85,7.86,58800.0,7.1162,7.1162,7.0622,7.0712,58800.0
2006-02-03 14:30:00,7.85,7.88,7.85,7.86,65200.0,7.0622,7.0892,7.0622,7.0712,65200.0
2006-02-03 15:00:00,7.86,7.9,7.85,7.9,138000.0,7.0712,7.1072,7.0622,7.1072,138000.0
2006-02-03 15:30:00,7.9,7.92,7.87,7.9,289200.0,7.1072,7.1252,7.0802,7.1072,289200.0
2006-02-06 09:30:00,7.9,7.9,7.72,7.72,130000.0,7.1072,7.1072,6.9453,6.9453,130000.0
2006-02-06 10:00:00,7.72,7.78,7.68,7.69,142000.0,6.9453,6.9993,6.9093,6.9183,142000.0
2006-02-06 10:30:00,7.69,7.72,7.67,7.69,160000.0,6.9183,6.9453,6.9003,6.9183,160000.0
2006-02-06 11:00:00,7.7,7.75,7.7,7.73,95600.0,6.9273,6.9723,6.9273,6.9543,95600.0
2006-02-06 11:30:00,7.74,7.75,7.7,7.72,85200.0,6.9633,6.9723,6.9273,6.9453,85200.0
2006-02-06 12:00:00,7.72,7.82,7.72,7.77,120400.0,6.9453,7.0353,6.9453,6.9903,120400.0
2006-02-06 12:30:00,7.77,7.77,7.71,7.71,60000.0,6.9903,6.9903,6.9363,6.9363,60000.0
2006-02-06 13:00:00,7.72,7.74,7.69,7.71,120800.0,6.9453,6.9633,6.9183,6.9363,120800.0
2006-02-06 13:30:00,7.71,7.75,7.7,7.72,84800.0,6.9363,6.9723,6.9273,6.9453,84800.0
2006-02-06 14:00:00,7.71,7.72,7.66,7.72,109200.0,6.9363,6.9453,6.8913,6.9453,109200.0
2006-02-06 14:30:00,7.72,7.75,7.72,7.74,90400.0,6.9453,6.9723,6.9453,6.9633,90400.0
2006-02-06 15:00:00,7.74,7.77,7.73,7.74,104400.0,6.9633,6.9903,6.9543,6.9633,104400.0
2006-02-06 15:30:00,7.75,7.76,7.72,7.73,297200.0,6.9723,6.9813,6.9453,6.9543,297200.0
2006-02-07 09:30:00,7.75,7.75,7.66,7.7,163600.0,6.9723,6.9723,6.8913,6.9273,163600.0
2006-02-07 10:00:00,7.71,7.75,7.66,7.71,118800.0,6.9363,6.9723,6.8913,6.9363,118800.0
2006-02-07 10:30:00,7.7,7.71,7.68,7.71,91200.0,6.9273,6.9363,6.9093,6.9363,91200.0
2006-02-07 11:00:00,7.71,7.73,7.7,7.72,95200.0,6.9363,6.9543,6.9273,6.9453,95200.0
2006-02-07 11:30:00,7.72,7.72,7.66,7.66,118400.0,6.9453,6.9453,6.8913,6.8913,118400.0
2006-02-07 12:00:00,7.66,7.68,7.64,7.66,91600.0,6.8913,6.9093,6.8733,6.8913,91600.0
2006-02-07 12:30:00,7.67,7.67,7.65,7.66,49600.0,6.9003,6.9003,6.8823,6.8913,49600.0
2006-02-07 13:00:00,7.66,7.66,7.59,7.62,136400.0,6.8913,6.8913,6.8283,6.8553,136400.0
2006-02-07 13:30:00,7.62,7.63,7.59,7.62,125200.0,6.8553,6.8643,6.8283,6.8553,125200.0
2006-02-07 14:00:00,7.61,7.67,7.61,7.66,120400.0,6.8463,6.9003,6.8463,6.8913,120400.0
2006-02-07 14:30:00,7.66,7.67,7.61,7.62,72000.0,6.8913,6.9003,6.8463,6.8553,72000.0
2006-02-07 15:00:00,7.62,7.63,7.59,7.6,100800.0,6.8553,6.8643,6.8283,6.8373,100800.0
2006-02-07 15:30:00,7.6,7.64,7.6,7.62,143600.0,6.8373,6.8733,6.8373,6.8553,143600.0
2006-02-08 09:30:00,7.63,7.72,7.63,7.67,127600.0,6.8643,6.9453,6.8643,6.9003,127600.0
2006-02-08 10:00:00,7.68,7.74,7.65,7.72,132000.0,6.9093,6.9633,6.8823,6.9453,132000.0
2006-02-08 10:30:00,7.72,7.76,7.64,7.75,177200.0,6.9453,6.9813,6.8733,6.9723,177200.0
2006-02-08 11:00:00,7.74,7.74,7.68,7.73,76400.0,6.9633,6.9633,6.9093,6.9543,76400.0
2006-02-08 11:30:00,7.73,7.74,7.72,7.73,58000.0,6.9543,6.9633,6.9453,6.9543,58000.0
2006-02-08 12:00:00,7.73,7.74,7.69,7.71,80800.0,6.9543,6.9633,6.9183,6.9363,80800.0
2006-02-08 12:30:00,7.7,7.77,7.7,7.75,82000.0,6.9273,6.9903,6.9273,6.9723,82000.0
2006-02-08 13:00:00,7.74,7.74,7.67,7.69,78800.0,6.9633,6.9633,6.9003,6.9183,78800.0
2006-02-08 13:30:00,7.69,7.71,7.68,7.68,110000.0,6.9183,6.9363,6.9093,6.9093,110000.0
2006-02-08 14:00:00,7.68,7.7,7.65,7.65,97200.0,6.9093,6.9273,6.8823,6.8823,97200.0
2006-02-08 14:30:00,7.65,7.66,7.64,7.66,135600.0,6.8823,6.8913,6.8733,6.8913,135600.0
2006-02-08 15:00:00,7.65,7.7,7.65,7.7,88000.0,6.8823,6.9273,6.8823,6.9273,88000.0
2006-02-08 15:30:00,7.7,7.75,7.69,7.75,314800.0,6.9273,6.9723,6.9183,6.9723,314800.0
2006-02-09 09:30:00,7.81,7.86,7.75,7.86,180800.0,7.0263,7.0712,6.9723,7.0712,180800.0
2006-02-09 10:00:00,7.86,7.9,7.85,7.87,147200.0,7.0712,7.1072,7.0622,7.0802,147200.0
2006-02-09 10:30:00,7.87,7.89,7.86,7.87,79200.0,7.0802,7.0982,7.0712,7.0802,79200.0
2006-02-09 11:00:00,7.87,7.87,7.84,7.84,114000.0,7.0802,7.0802,7.0532,7.0532,114000.0
2006-02-09 11:30:00,7.84,7.85,7.82,7.82,71200.0,7.0532,7.0622,7.0353,7.0353,71200.0
2006-02-09 12:00:00,7.82,7.82,7.81,7.81,58000.0,7.0353,7.0353,7.0263,7.0263,58000.0
2006-02-09 12:30:00,7.81,7.82,7.78,7.79,54800.0,7.0263,7.0353,6.9993,7.0083,54800.0
2006-02-09 13:00:00,7.79,7.85,7.79,7.84,83200.0,7.0083,7.0622,7.0083,7.0532,83200.0
2006-02-09 13:30:00,7.84,7.87,7.84,7.87,184800.0,7.0532,7.0802,7.0532,7.0802,184800.0
2006-02-09 14:00:00,7.87,7.87,7.83,7.86,126000.0,7.0802,7.0802,7.0443,7.0712,126000.0
2006-02-09 14:30:00,7.86,7.93,7.84,7.93,239600.0,7.0712,7.1342,7.0532,7.1342,239600.0
2006-02-09 15:00:00,7.93,7.93,7.87,7.88,197200.0,7.1342,7.1342,7.0802,7.0892,197200.0
2006-02-09 15:30:00,7.88,7.89,7.86,7.89,300800.0,7.0892,7.0982,7.0712,7.0982,300800.0
2006-02-10 09:30:00,7.93,7.97,7.91,7.92,145600.0,7.1342,7.1702,7.1162,7.1252,145600.0
2006-02-10 10:00:00,7.93,7.94,7.83,7.86,111600.0,7.1342,7.1432,7.0443,7.0712,111600.0
2006-02-10 10:30:00,7.86,7.88,7.81,7.82,158800.0,7.0712,7.0892,7.0263,7.0353,158800.0
2006-02-10 11:00:00,7.82,7.85,7.79,7.84,126000.0,7.0353,7.0622,7.0083,7.0532,126000.0
2006-02-10 11:30:00,7.85,7.85,7.81,7.82,63600.0,7.0622,7.0622,7.0263,7.0353,63600.0
2006-02-10 12:00:00,7.82,7.85,7.82,7.85,70400.0,7.0353,7.0622,7.0353,7.0622,70400.0
2006-02-10 12:30:00,7.85,7.89,7.85,7.87,85200.0,7.0622,7.0982,7.0622,7.0802,85200.0
2006-02-10 13:00:00,7.86,7.89,7.85,7.85,88400.0,7.0712,7.0982,7.0622,7.0622,88400.0
2006-02-10 13:30:00,7.85,7.89,7.85,7.89,91600.0,7.0622,7.0982,7.0622,7.0982,91600.0
2006-02-10 14:00:00,7.89,7.91,7.88,7.9,78800.0,7.0982,7.1162,7.0892,7.1072,78800.0
2006-02-10 14:30:00,7.9,7.96,7.9,7.96,84800.0,7.1072,7.1612,7.1072,7.1612,84800.0
2006-02-10 15:00:00,7.95,7.98,7.93,7.93,88000.0,7.1522,7.1792,7.1342,7.1342,88000.0
2006-02-10 15:30:00,7.93,7.96,7.91,7.94,191200.0,7.1342,7.1612,7.1162,7.1432,191200.0
2006-02-13 09:30:00,7.95,8.06,7.93,8.06,92800.0,7.1522,7.2512,7.1342,7.2512,92800.0
2006-02-13 10:00:00,8.05,8.08,8.0,8.01,187600.0,7.2422,7.2692,7.1972,7.2062,187600.0
2006-02-13 10:30:00,8.01,8.05,8.0,8.02,208800.0,7.2062,7.2422,7.1972,7.2152,208800.0
2006-02-13 11:00:00,8.02,8.02,7.94,7.98,165600.0,7.2152,7.2152,7.1432,7.1792,165600.0
2006-02-13 11:30:00,7.98,7.99,7.94,7.95,82800.0,7.1792,7.1882,7.1432,7.1522,82800.0
2006-02-13 12:00:00,7.95,7.99,7.95,7.99,56800.0,7.1522,7.1882,7.1522,7.1882,56800.0
2006-02-13 12:30:00,7.99,8.0,7.92,7.97,92800.0,7.1882,7.1972,7.1252,7.1702,92800.0
2006-02-13 13:00:00,7.97,7.97,7.89,7.91,51600.0,7.1702,7.1702,7.0982,7.1162,51600.0
2006-02-13 13:30:00,7.91,7.92,7.9,7.9,91600.0,7.1162,7.1252,7.1072,7.1072,91600.0
2006-02-13 14:00:00,7.9,7.91,7.89,7.89,54800.0,7.1072,7.1162,7.0982,7.0982,54800.0
2006-02-13 14:30:00,7.9,7.91,7.88,7.88,67200.0,7.1072,7.1162,7.0892,7.0892,67200.0
2006-02-13 15:00:00,7.88,7.88,7.85,7.88,94800.0,7.0892,7.0892,7.0622,7.0892,94800.0
2006-02-13 15:30:00,7.87,7.9,7.87,7.88,137200.0,7.0802,7.1072,7.0802,7.0892,137200.0
2006-02-14 09:30:00,7.91,7.97,7.89,7.96,139600.0,7.1162,7.1702,7.0982,7.1612,139600.0
2006-02-14 10:00:00,7.97,8.05,7.94,8.04,302400.0,7.1702,7.2422,7.1432,7.2332,302400.0
2006-02-14 10:30:00,8.04,8.04,7.98,8.02,198400.0,7.2332,7.2332,7.1792,7.2152,198400.0
2006-02-14 11:00:00,8.02,8.05,7.99,8.05,109600.0,7.2152,7.2422,7.1882,7.2422,109600.0
2006-02-14 11:30:00,8.04,8.1,8.03,8.09,133200.0,7.2332,7.2872,7.2242,7.2782,133200.0
2006-02-14 12:00:00,8.1,8.11,8.07,8.1,236000.0,7.2872,7.2962,7.2602,7.2872,236000.0
2006-02-14 12:30:00,8.1,8.12,8.08,8.08,66400.0,7.2872,7.3052,7.2692,7.2692,66400.0
2006-02-14 13:00:00,8.08,8.1,8.07,8.1,52000.0,7.2692,7.2872,7.2602,7.2872,52000.0
2006-02-14 13:30:00,8.1,8.12,8.09,8.09,1069600.0,7.2872,7.3052,7.2782,7.2782,1069600.0
2006-02-14 14:00:00,8.09,8.14,8.09,8.14,213200.0,7.2782,7.3231,7.2782,7.3231,213200.0
2006-02-14 14:30:00,8.14,8.17,8.14,8.17,154400.0,7.3231,7.3501,7.3231,7.3501,154400.0
2006-02-14 15:00:00,8.17,8.18,8.11,8.13,486800.0,7.3501,7.3591,7.2962,7.3141,486800.0
2006-02-14 15:30:00,8.13,8.13,8.11,8.12,274400.0,7.3141,7.3141,7.2962,7.3052,274400.0
2006-02-15 09:30:00,8.12,8.16,8.08,8.14,208800.0,7.3052,7.3411,7.2692,7.3231,208800.0
2006-02-15 10:00:00,8.13,8.13,8.09,8.1,1064000.0,7.3141,7.3141,7.2782,7.2872,1064000.0
2006-02-15 10:30:00,8.1,8.2,8.1,8.1,506800.0,7.2872,7.3771,7.2872,7.2872,506800.0
2006-02-15 11:00:00,8.09,8.1,8.07,8.07,150400.0,7.2782,7.2872,7.2602,7.2602,150400.0
2006-02-15 11:30:00,8.07,8.1,8.07,8.09,102000.0,7.2602,7.2872,7.2602,7.2782,102000.0
2006-02-15 12:00:00,8.09,8.1,8.06,8.06,70800.0,7.2782,7.2872,7.2512,7.2512,70800.0
2006-02-15 12:30:00,8.06,8.09,8.05,8.08,156800.0,7.2512,7.2782,7.2422,7.2692,156800.0
2006-02-15 13:00:00,8.08,8.08,8.06,8.07,57600.0,7.2692,7.2692,7.2512,7.2602,57600.0
2006-02-15 13:30:00,8.06,8.13,8.06,8.1,185200.0,7.2512,7.3141,7.2512,7.2872,185200.0
2006-02-15 14:00:00,8.1,8.17,8.08,8.17,233200.0,7.2872,7.3501,7.2692,7.3501,233200.0
2006-02-15 14:30:00,8.18,8.19,8.15,8.17,1214000.0,7.3591,7.3681,7.3321,7.3501,1214000.0
2006-02-15 15:00:00,8.16,8.16,8.13,8.15,83200.0,7.3411,7.3411,7.3141,7.3321,83200.0
2006-02-15 15:30:00,8.15,8.23,8.15,8.21,425600.0,7.3321,7.4041,7.3321,7.3861,425600.0
2006-02-16 09:30:00,8.22,8.23,8.18,8.2,89600.0,7.3951,7.4041,7.3591,7.3771,89600.0
2006-02-16 10:00:00,8.21,8.26,8.19,8.23,100000.0,7.3861,7.4311,7.3681,7.4041,100000.0
2006-02-16 10:30:00,8.22,8.24,8.21,8.23,91200.0,7.3951,7.4131,7.3861,7.4041,91200.0
2006-02-16 11:00:00,8.23,8.25,8.2,8.24,212800.0,7.4041,7.4221,7.3771,7.4131,212800.0
2006-02-16 11:30:00,8.24,8.25,8.22,8.23,147600.0,7.4131,7.4221,7.3951,7.4041,147600.0
2006-02-16 12:00:00,8.24,8.28,8.23,8.26,176400.0,7.4131,7.4491,7.4041,7.4311,176400.0
2006-02-16 12:30:00,8.26,8.28,8.23,8.24,60400.0,7.4311,7.4491,7.4041,7.4131,60400.0
2006-02-16 13:00:00,8.24,8.24,8.22,8.22,497200.0,7.4131,7.4131,7.3951,7.3951,497200.0
2006-02-16 13:30:00,8.22,8.22,8.21,8.21,115600.0,7.3951,7.3951,7.3861,7.3861,115600.0
2006-02-16 14:00:00,8.21,8.22,8.18,8.19,107200.0,7.3861,7.3951,7.3591,7.3681,107200.0
2006-02-16 14:30:00,8.19,8.19,8.17,8.18,70800.0,7.3681,7.3681,7.3501,7.3591,70800.0
2006-02-16 15:00:00,8.19,8.22,8.19,8.21,916000.0,7.3681,7.3951,7.3681,7.3861,916000.0
2006-02-16 15:30:00,8.21,8.22,8.2,8.21,279200.0,7.3861,7.3951,7.3771,7.3861,279200.0
2006-02-17 09:30:00,7.98,8.22,7.98,8.1,540400.0,7.1792,7.3951,7.1792,7.2872,540400.0
2006-02-17 10:00:00,8.1,8.12,8.06,8.07,85200.0,7.2872,7.3052,7.2512,7.2602,85200.0
2006-02-17 10:30:00,8.07,8.08,8.06,8.08,46000.0,7.2602,7.2692,7.2512,7.2692,46000.0
2006-02-17 11:00:00,8.08,8.08,8.06,8.06,47600.0,7.2692,7.2692,7.2512,7.2512,47600.0
2006-02-17 11:30:00,8.06,8.06,8.05,8.05,53200.0,7.2512,7.2512,7.2422,7.2422,53200.0
2006-02-17 12:00:00,8.05,8.06,8.02,8.02,38400.0,7.2422,7.2512,7.2152,7.2152,38400.0
2006-02-17 12:30:00,8.02,8.04,8.01,8.03,37600.0,7.2152,7.2332,7.2062,7.2242,37600.0
2006-02-17 13:00:00,8.02,8.03,8.01,8.01,53200.0,7.2152,7.2242,7.2062,7.2062,53200.0
2006-02-17 13:30:00,8.01,8.02,8.0,8.01,40400.0,7.2062,7.2152,7.1972,7.2062,40400.0
2006-02-17 14:00:00,8.01,8.01,7.99,8.0,40800.0,7.2062,7.2062,7.1882,7.1972,40800.0
2006-02-17 14:30:00,8.0,8.04,7.99,8.04,65600.0,7.1972,7.2332,7.1882,7.2332,65600.0
2006-02-17 15:00:00,8.05,8.05,7.99,8.0,80400.0,7.2422,7.2422,7.1882,7.1972,80400.0
2006-02-17 15:30:00,8.0,8.03,8.0,8.01,127200.0,7.1972,7.2242,7.1972,7.2062,127200.0
2006-02-21 09:30:00,7.98,8.0,7.93,7.93,90800.0,7.1792,7.1972,7.1342,7.1342,90800.0
2006-02-21 10:00:00,7.93,7.94,7.82,7.86,147600.0,7.1342,7.1432,7.0353,7.0712,147600.0
2006-02-21 10:30:00,7.85,7.92,7.85,7.91,70400.0,7.0622,7.1252,7.0622,7.1162,70400.0
2006-02-21 11:00:00,7.91,7.92,7.89,7.91,47600.0,7.1162,7.1252,7.0982,7.1162,47600.0
2006-02-21 11:30:00,7.91,7.94,7.88,7.89,68000.0,7.1162,7.1432,7.0892,7.0982,68000.0
2006-02-21 12:00:00,7.88,7.91,7.87,7.9,50400.0,7.0892,7.1162,7.0802,7.1072,50400.0
2006-02-21 12:30:00,7.9,7.91,7.88,7.9,57200.0,7.1072,7.1162,7.0892,7.1072,57200.0
2006-02-21 13:00:00,7.9,7.9,7.86,7.89,32000.0,7.1072,7.1072,7.0712,7.0982,32000.0
2006-02-21 13:30:00,7.89,7.92,7.88,7.89,106000.0,7.0982,7.1252,7.0892,7.0982,106000.0
2006-02-21 14:00:00,7.89,7.91,7.89,7.89,98800.0,7.0982,7.1162,7.0982,7.0982,98800.0
2006-02-21 14:30:00,7.89,7.89,7.87,7.87,81600.0,7.0982,7.0982,7.0802,7.0802,81600.0
2006-02-21 15:00:00,7.88,7.88,7.86,7.86,120800.0,7.0892,7.0892,7.0712,7.0712,120800.0
2006-02-21 15:30:00,7.86,7.87,7.86,7.87,170000.0,7.0712,7.0802,7.0712,7.0802,170000.0
2006-02-22 09:30:00,7.94,7.98,7.9,7.94,110400.0,7.1432,7.1792,7.1072,7.1432,110400.0
2006-02-22 10:00:00,7.92,7.97,7.91,7.92,78800.0,7.1252,7.1702,7.1162,7.1252,78800.0
2006-02-22 10:30:00,7.92,7.92,7.87,7.87,92400.0,7.1252,7.1252,7.0802,7.0802,92400.0
2006-02-22 11:00:00,7.87,8.03,7.87,8.03,142000.0,7.0802,7.2242,7.0802,7.2242,142000.0
2006-02-22 11:30:00,8.03,8.04,7.99,8.0,90400.0,7.2242,7.2332,7.1882,7.1972,90400.0
2006-02-22 12:00:00,7.99,8.0,7.97,7.98,46400.0,7.1882,7.1972,7.1702,7.1792,46400.0
2006-02-22 12:30:00,7.98,7.98,7.97,7.98,49200.0,7.1792,7.1792,7.1702,7.1792,49200.0
2006-02-22 13:00:00,7.98,7.99,7.96,7.98,58000.0,7.1792,7.1882,7.1612,7.1792,58000.0
2006-02-22 13:30:00,7.98,7.98,7.95,7.97,54800.0,7.1792,7.1792,7.1522,7.1702,54800.0
2006-02-22 14:00:00,7.97,7.98,7.95,7.97,54000.0,7.1702,7.1792,7.1522,7.1702,54000.0
2006-02-22 14:30:00,7.97,7.99,7.97,7.99,80000.0,7.1702,7.1882,7.1702,7.1882,80000.0
2006-02-22 15:00:00,7.99,7.99,7.95,7.98,73200.0,7.1882,7.1882,7.1522,7.1792,73200.0
2006-02-22 15:30:00,7.98,8.03,7.98,8.0,160800.0,7.1792,7.2242,7.1792,7.1972,160800.0
2006-02-23 09:30:00,8.06,8.19,8.05,8.19,373600.0,7.2512,7.3681,7.2422,7.3681,373600.0
2006-02-23 10:00:00,8.18,8.18,8.1,8.17,247200.0,7.3591,7.3591,7.2872,7.3501,247200.0
2006-02-23 10:30:00,8.16,8.16,8.06,8.08,260800.0,7.3411,7.3411,7.2512,7.2692,260800.0
2006-02-23 11:00:00,8.08,8.14,8.06,8.13,188000.0,7.2692,7.3231,7.2512,7.3141,188000.0
2006-02-23 11:30:00,8.13,8.14,8.11,8.13,116000.0,7.3141,7.3231,7.2962,7.3141,116000.0
2006-02-23 12:00:00,8.14,8.15,8.13,8.14,234000.0,7.3231,7.3321,7.3141,7.3231,234000.0
2006-02-23 12:30:00,8.14,8.15,8.13,8.13,90800.0,7.3231,7.3321,7.3141,7.3141,90800.0
2006-02-23 13:00:00,8.13,8.15,8.12,8.13,44400.0,7.3141,7.3321,7.3052,7.3141,44400.0
2006-02-23 13:30:00,8.13,8.13,8.1,8.11,53600.0,7.3141,7.3141,7.2872,7.2962,53600.0
2006-02-23 14:00:00,8.11,8.12,8.09,8.11,91200.0,7.2962,7.3052,7.2782,7.2962,91200.0
2006-02-23 14:30:00,8.1,8.13,8.08,8.09,282000.0,7.2872,7.3141,7.2692,7.2782,282000.0
2006-02-23 15:00:00,8.09,8.11,8.05,8.1,143600.0,7.2782,7.2962,7.2422,7.2872,143600.0
2006-02-23 15:30:00,8.1,8.1,8.02,8.05,242800.0,7.2872,7.2872,7.2152,7.2422,242800.0
2006-02-24 09:30:00,8.0,8.02,7.88,7.92,192000.0,7.1972,7.2152,7.0892,7.1252,192000.0
2006-02-24 10:00:00,7.92,7.97,7.89,7.93,120000.0,7.1252,7.1702,7.0982,7.1342,120000.0
2006-02-24 10:30:00,7.93,7.93,7.83,7.84,164800.0,7.1342,7.1342,7.0443,7.0532,164800.0
2006-02-24 11:00:00,7.84,7.91,7.84,7.87,98400.0,7.0532,7.1162,7.0532,7.0802,98400.0
2006-02-24 11:30:00,7.88,7.93,7.88,7.91,114000.0,7.0892,7.1342,7.0892,7.1162,114000.0
2006-02-24 12:00:00,7.92,7.93,7.9,7.92,73600.0,7.1252,7.1342,7.1072,7.1252,73600.0
2006-02-24 12:30:00,7.92,7.94,7.91,7.94,90000.0,7.1252,7.1432,7.1162,7.1432,90000.0
2006-02-24 13:00:00,7.94,7.97,7.94,7.95,76000.0,7.1432,7.1702,7.1432,7.1522,76000.0
2006-02-24 13:30:00,7.95,7.95,7.92,7.93,57600.0,7.1522,7.1522,7.1252,7.1342,57600.0
2006-02-24 14:00:00,7.93,7.96,7.92,7.92,85200.0,7.1342,7.1612,7.1252,7.1252,85200.0
2006-02-24 14:30:00,7.92,7.96,7.92,7.93,79600.0,7.1252,7.1612,7.1252,7.1342,79600.0
2006-02-24 15:00:00,7.93,7.95,7.92,7.93,75200.0,7.1342,7.1522,7.1252,7.1342,75200.0
2006-02-24 15:30:00,7.93,7.95,7.9,7.92,138000.0,7.1342,7.1522,7.1072,7.1252,138000.0
2006-02-27 09:30:00,7.98,8.05,7.98,8.02,184800.0,7.1792,7.2422,7.1792,7.2152,184800.0
2006-02-27 10:00:00,8.03,8.03,7.98,8.02,71600.0,7.2242,7.2242,7.1792,7.2152,71600.0
2006-02-27 10:30:00,8.02,8.05,8.01,8.03,54400.0,7.2152,7.2422,7.2062,7.2242,54400.0
2006-02-27 11:00:00,8.03,8.09,8.02,8.09,116000.0,7.2242,7.2782,7.2152,7.2782,116000.0
2006-02-27 11:30:00,8.09,8.1,8.08,8.09,63200.0,7.2782,7.2872,7.2692,7.2782,63200.0
2006-02-27 12:00:00,8.09,8.13,8.09,8.13,86800.0,7.2782,7.3141,7.2782,7.3141,86800.0
2006-02-27 12:30:00,8.13,8.15,8.12,8.15,148000.0,7.3141,7.3321,7.3052,7.3321,148000.0
2006-02-27 13:00:00,8.15,8.15,8.12,8.12,61600.0,7.3321,7.3321,7.3052,7.3052,61600.0
2006-02-27 13:30:00,8.12,8.15,8.12,8.13,81200.0,7.3052,7.3321,7.3052,7.3141,81200.0
2006-02-27 14:00:00,8.13,8.13,8.1,8.12,113600.0,7.3141,7.3141,7.2872,7.3052,113600.0
2006-02-27 14:30:00,8.12,8.12,8.1,8.11,93600.0,7.3052,7.3052,7.2872,7.2962,93600.0
2006-02-27 15:00:00,8.11,8.12,8.1,8.11,104000.0,7.2962,7.3052,7.2872,7.2962,104000.0
2006-02-27 15:30:00,8.1,8.12,8.07,8.09,300000.0,7.2872,7.3052,7.2602,7.2782,300000.0
2006-02-28 09:30:00,8.06,8.1,7.98,8.01,144800.0,7.2512,7.2872,7.1792,7.2062,144800.0
2006-02-28 10:00:00,8.01,8.01,7.97,7.98,124400.0,7.2062,7.2062,7.1702,7.1792,124400.0
2006-02-28 10:30:00,7.99,8.01,7.97,8.0,78000.0,7.1882,7.2062,7.1702,7.1972,78000.0
2006-02-28 11:00:00,8.0,8.0,7.98,7.99,66800.0,7.1972,7.1972,7.1792,7.1882,66800.0
2006-02-28 11:30:00,7.99,7.99,7.99,7.99,46400.0,7.1882,7.1882,7.1882,7.1882,46400.0
2006-02-28 12:00:00,7.99,8.0,7.99,7.99,67200.0,7.1882,7.1972,7.1882,7.1882,67200.0
2006-02-28 12:30:00,7.99,8.0,7.98,7.98,106400.0,7.1882,7.1972,7.1792,7.1792,106400.0
2006-02-28 13:00:00,7.98,7.99,7.98,7.99,54400.0,7.1792,7.1882,7.1792,7.1882,54400.0
2006-02-28 13:30:00,7.99,8.01,7.97,7.97,92000.0,7.1882,7.2062,7.1702,7.1702,92000.0
2006-02-28 14:00:00,7.97,7.97,7.95,7.97,140400.0,7.1702,7.1702,7.1522,7.1702,140400.0
2006-02-28 14:30:00,7.97,7.98,7.96,7.96,152800.0,7.1702,7.1792,7.1612,7.1612,152800.0
2006-02-28 15:00:00,7.96,8.03,7.95,8.02,190400.0,7.1612,7.2242,7.1522,7.2152,190400.0
2006-02-28 15:30:00,8.03,8.03,7.99,8.0,343600.0,7.2242,7.2242,7.1882,7.1972,343600.0
2006-03-01 09:30:00,8.05,8.07,7.99,8.04,107200.0,7.2422,7.2602,7.1882,7.2332,107200.0
2006-03-01 10:00:00,8.01,8.04,7.95,7.95,115600.0,7.2062,7.2332,7.1522,7.1522,115600.0
2006-03-01 10:30:00,7.95,7.97,7.9,7.93,294400.0,7.1522,7.1702,7.1072,7.1342,294400.0
2006-03-01 11:00:00,7.93,7.96,7.91,7.95,114000.0,7.1342,7.1612,7.1162,7.1522,114000.0
2006-03-01 11:30:00,7.95,8.01,7.95,7.99,118400.0,7.1522,7.2062,7.1522,7.1882,118400.0
2006-03-01 12:00:00,8.0,8.03,7.96,7.96,124800.0,7.1972,7.2242,7.1612,7.1612,124800.0
2006-03-01 12:30:00,7.96,7.98,7.95,7.98,84800.0,7.1612,7.1792,7.1522,7.1792,84800.0
2006-03-01 13:00:00,7.99,8.01,7.97,7.97,96000.0,7.1882,7.2062,7.1702,7.1702,96000.0
2006-03-01 13:30:00,7.97,7.98,7.95,7.96,151200.0,7.1702,7.1792,7.1522,7.1612,151200.0
2006-03-01 14:00:00,7.96,7.98,7.95,7.97,120800.0,7.1612,7.1792,7.1522,7.1702,120800.0
2006-03-01 14:30:00,7.97,8.0,7.96,7.98,148000.0,7.1702,7.1972,7.1612,7.1792,148000.0
2006-03-01 15:00:00,7.98,8.03,7.98,8.01,248000.0,7.1792,7.2242,7.1792,7.2062,248000.0
2006-03-01 15:30:00,8.01,8.03,7.96,7.97,300000.0,7.2062,7.2242,7.1612,7.1702,300000.0
2006-03-02 09:30:00,7.96,7.98,7.88,7.88,213600.0,7.1612,7.1792,7.0892,7.0892,213600.0
2006-03-02 10:00:00,7.89,7.96,7.88,7.95,137600.0,7.0982,7.1612,7.0892,7.1522,137600.0
2006-03-02 10:30:00,7.95,7.97,7.92,7.92,151600.0,7.1522,7.1702,7.1252,7.1252,151600.0
2006-03-02 11:00:00,7.92,7.93,7.91,7.93,66800.0,7.1252,7.1342,7.1162,7.1342,66800.0
2006-03-02 11:30:00,7.92,7.92,7.86,7.87,120400.0,7.1252,7.1252,7.0712,7.0802,120400.0
2006-03-02 12:00:00,7.86,7.88,7.82,7.82,594400.0,7.0712,7.0892,7.0353,7.0353,594400.0
2006-03-02 12:30:00,7.82,7.85,7.79,7.8,109200.0,7.0353,7.0622,7.0083,7.0173,109200.0
2006-03-02 13:00:00,7.81,7.84,7.8,7.8,92000.0,7.0263,7.0532,7.0173,7.0173,92000.0
2006-03-02 13:30:00,7.8,7.83,7.79,7.81,90400.0,7.0173,7.0443,7.0083,7.0263,90400.0
2006-03-02 14:00:00,7.8,7.8,7.77,7.77,145200.0,7.0173,7.0173,6.9903,6.9903,145200.0
2006-03-02 14:30:00,7.77,7.78,7.76,7.77,125600.0,6.9903,6.9993,6.9813,6.9903,125600.0
2006-03-02 15:00:00,7.78,7.85,7.76,7.79,173200.0,6.9993,7.0622,6.9813,7.0083,173200.0
2006-03-02 15:30:00,7.79,7.84,7.79,7.81,214800.0,7.0083,7.0532,7.0083,7.0263,214800.0
2006-03-03 09:30:00,7.8,7.8,7.73,7.76,148000.0,7.0173,7.0173,6.9543,6.9813,148000.0
2006-03-03 10:00:00,7.76,7.78,7.72,7.76,267200.0,6.9813,6.9993,6.9453,6.9813,267200.0
2006-03-03 10:30:00,7.76,7.76,7.69,7.71,144000.0,6.9813,6.9813,6.9183,6.9363,144000.0
2006-03-03 11:00:00,7.7,7.74,7.69,7.7,122000.0,6.9273,6.9633,6.9183,6.9273,122000.0
2006-03-03 11:30:00,7.7,7.7,7.66,7.66,194800.0,6.9273,6.9273,6.8913,6.8913,194800.0
2006-03-03 12:00:00,7.67,7.69,7.66,7.66,161200.0,6.9003,6.9183,6.8913,6.8913,161200.0
2006-03-03 12:30:00,7.66,7.66,7.59,7.62,184800.0,6.8913,6.8913,6.8283,6.8553,184800.0
2006-03-03 13:00:00,7.61,7.68,7.59,7.68,174400.0,6.8463,6.9093,6.8283,6.9093,174400.0
2006-03-03 13:30:00,7.68,7.69,7.66,7.66,144000.0,6.9093,6.9183,6.8913,6.8913,144000.0
2006-03-03 14:00:00,7.66,7.67,7.64,7.64,146000.0,6.8913,6.9003,6.8733,6.8733,146000.0
2006-03-03 14:30:00,7.64,7.68,7.63,7.67,189200.0,6.8733,6.9093,6.8643,6.9003,189200.0
2006-03-03 15:00:00,7.67,7.67,7.62,7.64,275600.0,6.9003,6.9003,6.8553,6.8733,275600.0
2006-03-03 15:30:00,7.63,7.64,7.58,7.59,1390000.0,6.8643,6.8733,6.8193,6.8283,1390000.0
2006-03-06 09:30:00,7.36,7.64,7.36,7.56,220000.0,6.6214,6.8733,6.6214,6.8013,220000.0
2006-03-06 10:00:00,7.56,7.64,7.55,7.56,162400.0,6.8013,6.8733,6.7924,6.8013,162400.0
2006-03-06 10:30:00,7.56,7.58,7.55,7.57,114400.0,6.8013,6.8193,6.7924,6.8103,114400.0
2006-03-06 11:00:00,7.57,7.59,7.56,7.57,80400.0,6.8103,6.8283,6.8013,6.8103,80400.0
2006-03-06 11:30:00,7.57,7.58,7.55,7.55,82400.0,6.8103,6.8193,6.7924,6.7924,82400.0
2006-03-06 12:00:00,7.56,7.59,7.55,7.57,144400.0,6.8013,6.8283,6.7924,6.8103,144400.0
2006-03-06 12:30:00,7.57,7.58,7.55,7.55,87600.0,6.8103,6.8193,6.7924,6.7924,87600.0
2006-03-06 13:00:00,7.55,7.57,7.55,7.55,78000.0,6.7924,6.8103,6.7924,6.7924,78000.0
2006-03-06 13:30:00,7.54,7.55,7.53,7.54,138800.0,6.7834,6.7924,6.7744,6.7834,138800.0
2006-03-06 14:00:00,7.54,7.54,7.49,7.51,276400.0,6.7834,6.7834,6.7384,6.7564,276400.0
2006-03-06 14:30:00,7.51,7.52,7.48,7.49,111200.0,6.7564,6.7654,6.7294,6.7384,111200.0
2006-03-06 15:00:00,7.5,7.55,7.49,7.54,126800.0,6.7474,6.7924,6.7384,6.7834,126800.0
2006-03-06 15:30:00,7.54,7.56,7.51,7.52,320800.0,6.7834,6.8013,6.7564,6.7654,320800.0
2006-03-07 09:30:00,7.51,7.54,7.44,7.54,278400.0,6.7564,6.7834,6.6934,6.7834,278400.0
2006-03-07 10:00:00,7.53,7.67,7.53,7.64,261600.0,6.7744,6.9003,6.7744,6.8733,261600.0
2006-03-07 10:30:00,7.64,7.65,7.57,7.57,76800.0,6.8733,6.8823,6.8103,6.8103,76800.0
2006-03-07 11:00:00,7.57,7.63,7.56,7.62,188000.0,6.8103,6.8643,6.8013,6.8553,188000.0
2006-03-07 11:30:00,7.62,7.65,7.62,7.64,144400.0,6.8553,6.8823,6.8553,6.8733,144400.0
2006-03-07 12:00:00,7.64,7.64,7.6,7.61,115200.0,6.8733,6.8733,6.8373,6.8463,115200.0
2006-03-07 12:30:00,7.61,7.66,7.61,7.66,354800.0,6.8463,6.8913,6.8463,6.8913,354800.0
2006-03-07 13:00:00,7.66,7.66,7.58,7.58,102800.0,6.8913,6.8913,6.8193,6.8193,102800.0
2006-03-07 13:30:00,7.58,7.6,7.58,7.59,88000.0,6.8193,6.8373,6.8193,6.8283,88000.0
2006-03-07 14:00:00,7.59,7.61,7.55,7.55,115600.0,6.8283,6.8463,6.7924,6.7924,115600.0
2006-03-07 14:30:00,7.54,7.57,7.54,7.55,164000.0,6.7834,6.8103,6.7834,6.7924,164000.0
2006-03-07 15:00:00,7.55,7.57,7.54,7.54,182400.0,6.7924,6.8103,6.7834,6.7834,182400.0
2006-03-07 15:30:00,7.54,7.6,7.54,7.56,344800.0,6.7834,6.8373,6.7834,6.8013,344800.0
2006-03-08 09:30:00,7.57,7.62,7.53,7.62,408000.0,6.8103,6.8553,6.7744,6.8553,408000.0
2006-03-08 10:00:00,7.63,7.63,7.57,7.61,105600.0,6.8643,6.8643,6.8103,6.8463,105600.0
2006-03-08 10:30:00,7.61,7.66,7.6,7.64,179600.0,6.8463,6.8913,6.8373,6.8733,179600.0
2006-03-08 11:00:00,7.64,7.65,7.63,7.63,200000.0,6.8733,6.8823,6.8643,6.8643,200000.0
2006-03-08 11:30:00,7.63,7.63,7.55,7.57,223200.0,6.8643,6.8643,6.7924,6.8103,223200.0
2006-03-08 12:00:00,7.57,7.6,7.57,7.58,172000.0,6.8103,6.8373,6.8103,6.8193,172000.0
2006-03-08 12:30:00,7.57,7.63,7.57,7.62,105600.0,6.8103,6.8643,6.8103,6.8553,105600.0
2006-03-08 13:00:00,7.62,7.64,7.6,7.6,58000.0,6.8553,6.8733,6.8373,6.8373,58000.0
2006-03-08 13:30:00,7.6,7.6,7.57,7.6,58000.0,6.8373,6.8373,6.8103,6.8373,58000.0
2006-03-08 14:00:00,7.6,7.63,7.59,7.6,103600.0,6.8373,6.8643,6.8283,6.8373,103600.0
2006-03-08 14:30:00,7.6,7.65,7.6,7.65,110800.0,6.8373,6.8823,6.8373,6.8823,110800.0
2006-03-08 15:00:00,7.65,7.7,7.62,7.68,122000.0,6.8823,6.9273,6.8553,6.9093,122000.0
2006-03-08 15:30:00,7.68,7.74,7.68,7.71,297600.0,6.9093,6.9633,6.9093,6.9363,297600.0
2006-03-09 09:30:00,7.7,7.72,7.64,7.68,102800.0,6.9273,6.9453,6.8733,6.9093,102800.0
2006-03-09 10:00:00,7.68,7.68,7.61,7.62,158800.0,6.9093,6.9093,6.8463,6.8553,158800.0
2006-03-09 10:30:00,7.62,7.66,7.58,7.58,135600.0,6.8553,6.8913,6.8193,6.8193,135600.0
2006-03-09 11:00:00,7.58,7.59,7.56,7.58,128400.0,6.8193,6.8283,6.8013,6.8193,128400.0
2006-03-09 11:30:00,7.58,7.58,7.53,7.54,119600.0,6.8193,6.8193,6.7744,6.7834,119600.0
2006-03-09 12:00:00,7.54,7.54,7.51,7.51,205600.0,6.7834,6.7834,6.7564,6.7564,205600.0
2006-03-09 12:30:00,7.5,7.5,7.49,7.49,184000.0,6.7474,6.7474,6.7384,6.7384,184000.0
2006-03-09 13:00:00,7.5,7.5,7.46,7.46,204800.0,6.7474,6.7474,6.7114,6.7114,204800.0
2006-03-09 13:30:00,7.45,7.5,7.45,7.48,178400.0,6.7024,6.7474,6.7024,6.7294,178400.0
2006-03-09 14:00:00,7.48,7.52,7.48,7.51,66000.0,6.7294,6.7654,6.7294,6.7564,66000.0
2006-03-09 14:30:00,7.51,7.52,7.5,7.51,72400.0,6.7564,6.7654,6.7474,6.7564,72400.0
2006-03-09 15:00:00,7.5,7.51,7.49,7.51,145200.0,6.7474,6.7564,6.7384,6.7564,145200.0
2006-03-09 15:30:00,7.51,7.56,7.5,7.53,263600.0,6.7564,6.8013,6.7474,6.7744,263600.0
2006-03-10 09:30:00,7.57,7.58,7.51,7.53,148400.0,6.8103,6.8193,6.7564,6.7744,148400.0
2006-03-10 10:00:00,7.54,7.6,7.53,7.57,128000.0,6.7834,6.8373,6.7744,6.8103,128000.0
2006-03-10 10:30:00,7.57,7.61,7.57,7.59,86800.0,6.8103,6.8463,6.8103,6.8283,86800.0
2006-03-10 11:00:00,7.59,7.59,7.53,7.54,81600.0,6.8283,6.8283,6.7744,6.7834,81600.0
2006-03-10 11:30:00,7.55,7.56,7.54,7.55,46400.0,6.7924,6.8013,6.7834,6.7924,46400.0
2006-03-10 12:00:00,7.55,7.58,7.55,7.57,56000.0,6.7924,6.8193,6.7924,6.8103,56000.0
2006-03-10 12:30:00,7.57,7.59,7.54,7.55,72000.0,6.8103,6.8283,6.7834,6.7924,72000.0
2006-03-10 13:00:00,7.55,7.58,7.54,7.56,108000.0,6.7924,6.8193,6.7834,6.8013,108000.0
2006-03-10 13:30:00,7.57,7.57,7.54,7.55,89600.0,6.8103,6.8103,6.7834,6.7924,89600.0
2006-03-10 14:00:00,7.55,7.57,7.54,7.57,113600.0,6.7924,6.8103,6.7834,6.8103,113600.0
2006-03-10 14:30:00,7.57,7.57,7.53,7.54,87200.0,6.8103,6.8103,6.7744,6.7834,87200.0
2006-03-10 15:00:00,7.53,7.55,7.52,7.55,107200.0,6.7744,6.7924,6.7654,6.7924,107200.0
2006-03-10 15:30:00,7.56,7.59,7.55,7.58,203200.0,6.8013,6.8283,6.7924,6.8193,203200.0
2006-03-13 09:30:00,7.65,7.72,7.65,7.7,294000.0,6.8823,6.9453,6.8823,6.9273,294000.0
2006-03-13 10:00:00,7.69,7.73,7.69,7.7,414400.0,6.9183,6.9543,6.9183,6.9273,414400.0
2006-03-13 10:30:00,7.7,7.77,7.7,7.76,247200.0,6.9273,6.9903,6.9273,6.9813,247200.0
2006-03-13 11:00:00,7.76,7.76,7.7,7.72,205600.0,6.9813,6.9813,6.9273,6.9453,205600.0
2006-03-13 11:30:00,7.71,7.71,7.64,7.64,197200.0,6.9363,6.9363,6.8733,6.8733,197200.0
2006-03-13 12:00:00,7.64,7.65,7.63,7.64,81200.0,6.8733,6.8823,6.8643,6.8733,81200.0
2006-03-13 12:30:00,7.64,7.65,7.62,7.64,50000.0,6.8733,6.8823,6.8553,6.8733,50000.0
2006-03-13 13:00:00,7.64,7.65,7.62,7.65,68400.0,6.8733,6.8823,6.8553,6.8823,68400.0
2006-03-13 13:30:00,7.66,7.66,7.59,7.59,60000.0,6.8913,6.8913,6.8283,6.8283,60000.0
2006-03-13 14:00:00,7.59,7.62,7.57,7.57,111200.0,6.8283,6.8553,6.8103,6.8103,111200.0
2006-03-13 14:30:00,7.57,7.59,7.54,7.55,129600.0,6.8103,6.8283,6.7834,6.7924,129600.0
2006-03-13 15:00:00,7.55,7.59,7.54,7.57,254400.0,6.7924,6.8283,6.7834,6.8103,254400.0
2006-03-13 15:30:00,7.56,7.58,7.55,7.57,143200.0,6.8013,6.8193,6.7924,6.8103,143200.0
2006-03-14 09:30:00,7.59,7.7,7.59,7.65,162800.0,6.8283,6.9273,6.8283,6.8823,162800.0
2006-03-14 10:00:00,7.65,7.74,7.64,7.72,113200.0,6.8823,6.9633,6.8733,6.9453,113200.0
2006-03-14 10:30:00,7.72,7.72,7.64,7.65,155600.0,6.9453,6.9453,6.8733,6.8823,155600.0
2006-03-14 11:00:00,7.65,7.73,7.64,7.73,180400.0,6.8823,6.9543,6.8733,6.9543,180400.0
2006-03-14 11:30:00,7.73,7.75,7.71,7.73,106800.0,6.9543,6.9723,6.9363,6.9543,106800.0
2006-03-14 12:00:00,7.73,7.74,7.68,7.7,60800.0,6.9543,6.9633,6.9093,6.9273,60800.0
2006-03-14 12:30:00,7.71,7.71,7.68,7.68,69600.0,6.9363,6.9363,6.9093,6.9093,69600.0
2006-03-14 13:00:00,7.68,7.73,7.67,7.73,98400.0,6.9093,6.9543,6.9003,6.9543,98400.0
2006-03-14 13:30:00,7.73,7.73,7.69,7.7,112000.0,6.9543,6.9543,6.9183,6.9273,112000.0
2006-03-14 14:00:00,7.7,7.72,7.68,7.71,256000.0,6.9273,6.9453,6.9093,6.9363,256000.0
2006-03-14 14:30:00,7.71,7.73,7.7,7.7,123600.0,6.9363,6.9543,6.9273,6.9273,123600.0
2006-03-14 15:00:00,7.7,7.72,7.7,7.7,165200.0,6.9273,6.9453,6.9273,6.9273,165200.0
2006-03-14 15:30:00,7.7,7.73,7.7,7.71,222800.0,6.9273,6.9543,6.9273,6.9363,222800.0
2006-03-15 09:30:00,7.72,7.75,7.7,7.74,347600.0,6.9453,6.9723,6.9273,6.9633,347600.0
2006-03-15 10:00:00,7.75,7.78,7.73,7.76,216400.0,6.9723,6.9993,6.9543,6.9813,216400.0
2006-03-15 10:30:00,7.75,7.75,7.65,7.67,166000.0,6.9723,6.9723,6.8823,6.9003,166000.0
2006-03-15 11:00:00,7.66,7.68,7.65,7.68,114800.0,6.8913,6.9093,6.8823,6.9093,114800.0
2006-03-15 11:30:00,7.68,7.68,7.67,7.67,87200.0,6.9093,6.9093,6.9003,6.9003,87200.0
2006-03-15 12:00:00,7.68,7.74,7.68,7.7,160800.0,6.9093,6.9633,6.9093,6.9273,160800.0
2006-03-15 12:30:00,7.7,7.71,7.68,7.69,384800.0,6.9273,6.9363,6.9093,6.9183,384800.0
2006-03-15 13:00:00,7.69,7.7,7.68,7.69,87200.0,6.9183,6.9273,6.9093,6.9183,87200.0
2006-03-15 13:30:00,7.69,7.7,7.67,7.68,70800.0,6.9183,6.9273,6.9003,6.9093,70800.0
2006-03-15 14:00:00,7.68,7.73,7.68,7.73,141600.0,6.9093,6.9543,6.9093,6.9543,141600.0
2006-03-15 14:30:00,7.73,7.74,7.71,7.72,238800.0,6.9543,6.9633,6.9363,6.9453,238800.0
2006-03-15 15:00:00,7.72,7.73,7.71,7.73,725200.0,6.9453,6.9543,6.9363,6.9543,725200.0
2006-03-15 15:30:00,7.73,7.73,7.72,7.73,564000.0,6.9543,6.9543,6.9453,6.9543,564000.0
2006-03-16 09:30:00,7.81,7.88,7.81,7.85,410400.0,7.0263,7.0892,7.0263,7.0622,410400.0
2006-03-16 10:00:00,7.85,7.91,7.83,7.83,139600.0,7.0622,7.1162,7.0443,7.0443,139600.0
2006-03-16 10:30:00,7.84,7.86,7.81,7.84,128800.0,7.0532,7.0712,7.0263,7.0532,128800.0
2006-03-16 11:00:00,7.83,7.86,7.82,7.85,119200.0,7.0443,7.0712,7.0353,7.0622,119200.0
2006-03-16 11:30:00,7.85,7.9,7.85,7.89,149600.0,7.0622,7.1072,7.0622,7.0982,149600.0
2006-03-16 12:00:00,7.89,7.9,7.88,7.9,90000.0,7.0982,7.1072,7.0892,7.1072,90000.0
2006-03-16 12:30:00,7.9,7.9,7.89,7.89,43200.0,7.1072,7.1072,7.0982,7.0982,43200.0
2006-03-16 13:00:00,7.9,7.9,7.88,7.88,74000.0,7.1072,7.1072,7.0892,7.0892,74000.0
2006-03-16 13:30:00,7.88,7.89,7.85,7.85,448000.0,7.0892,7.0982,7.0622,7.0622,448000.0
2006-03-16 14:00:00,7.85,7.88,7.85,7.87,493600.0,7.0622,7.0892,7.0622,7.0802,493600.0
2006-03-16 14:30:00,7.88,7.88,7.85,7.86,91600.0,7.0892,7.0892,7.0622,7.0712,91600.0
2006-03-16 15:00:00,7.86,7.87,7.85,7.86,104000.0,7.0712,7.0802,7.0622,7.0712,104000.0
2006-03-16 15:30:00,7.86,7.92,7.85,7.91,342400.0,7.0712,7.1252,7.0622,7.1162,342400.0
2006-03-17 09:30:00,7.96,8.04,7.93,8.03,973200.0,7.1612,7.2332,7.1342,7.2242,973200.0
2006-03-17 10:00:00,8.03,8.06,7.99,8.02,664800.0,7.2242,7.2512,7.1882,7.2152,664800.0
2006-03-17 10:30:00,8.02,8.03,7.99,8.01,186800.0,7.2152,7.2242,7.1882,7.2062,186800.0
2006-03-17 11:00:00,8.01,8.01,7.99,8.0,179600.0,7.2062,7.2062,7.1882,7.1972,179600.0
2006-03-17 11:30:00,8.0,8.0,7.98,7.99,99600.0,7.1972,7.1972,7.1792,7.1882,99600.0
2006-03-17 12:00:00,8.0,8.05,8.0,8.04,135600.0,7.1972,7.2422,7.1972,7.2332,135600.0
2006-03-17 12:30:00,8.04,8.06,8.03,8.04,82000.0,7.2332,7.2512,7.2242,7.2332,82000.0
2006-03-17 13:00:00,8.04,8.06,8.03,8.03,89200.0,7.2332,7.2512,7.2242,7.2242,89200.0
2006-03-17 13:30:00,8.03,8.04,8.02,8.03,98000.0,7.2242,7.2332,7.2152,7.2242,98000.0
2006-03-17 14:00:00,8.03,8.03,8.0,8.02,116800.0,7.2242,7.2242,7.1972,7.2152,116800.0
2006-03-17 14:30:00,8.02,8.03,8.01,8.02,148800.0,7.2152,7.2242,7.2062,7.2152,148800.0
2006-03-17 15:00:00,8.02,8.05,8.01,8.05,187600.0,7.2152,7.2422,7.2062,7.2422,187600.0
2006-03-17 15:30:00,8.05,8.1,8.05,8.09,1012800.0,7.2422,7.2872,7.2422,7.2782,1012800.0
2006-03-20 09:30:00,8.11,8.22,8.1,8.2,321200.0,7.2962,7.3951,7.2872,7.3771,321200.0
2006-03-20 10:00:00,8.21,8.3,8.21,8.29,527200.0,7.3861,7.4671,7.3861,7.4581,527200.0
2006-03-20 10:30:00,8.29,8.29,8.24,8.28,582400.0,7.4581,7.4581,7.4131,7.4491,582400.0
2006-03-20 11:00:00,8.28,8.28,8.26,8.26,138800.0,7.4491,7.4491,7.4311,7.4311,138800.0
2006-03-20 11:30:00,8.27,8.34,8.26,8.32,596400.0,7.4401,7.5031,7.4311,7.4851,596400.0
2006-03-20 12:00:00,8.32,8.34,8.31,8.31,323600.0,7.4851,7.5031,7.4761,7.4761,323600.0
2006-03-20 12:30:00,8.31,8.35,8.31,8.35,1665200.0,7.4761,7.5121,7.4761,7.5121,1665200.0
2006-03-20 13:00:00,8.35,8.35,8.33,8.34,118400.0,7.5121,7.5121,7.4941,7.5031,118400.0
2006-03-20 13:30:00,8.34,8.34,8.31,8.32,206000.0,7.5031,7.5031,7.4761,7.4851,206000.0
2006-03-20 14:00:00,8.33,8.36,8.32,8.34,411600.0,7.4941,7.5211,7.4851,7.5031,411600.0
2006-03-20 14:30:00,8.34,8.35,8.31,8.31,176800.0,7.5031,7.5121,7.4761,7.4761,176800.0
2006-03-20 15:00:00,8.3,8.33,8.3,8.32,262400.0,7.4671,7.4941,7.4671,7.4851,262400.0
2006-03-20 15:30:00,8.32,8.41,8.32,8.38,549600.0,7.4851,7.566,7.4851,7.5391,549600.0
2006-03-21 09:30:00,8.45,8.61,8.45,8.58,757200.0,7.602,7.746,7.602,7.719,757200.0
2006-03-21 10:00:00,8.58,8.6,8.52,8.55,312400.0,7.719,7.737,7.665,7.692,312400.0
2006-03-21 10:30:00,8.55,8.55,8.5,8.52,471600.0,7.692,7.692,7.647,7.665,471600.0
2006-03-21 11:00:00,8.52,8.53,8.47,8.52,1737600.0,7.665,7.674,7.62,7.665,1737600.0
2006-03-21 11:30:00,8.52,8.53,8.49,8.5,158400.0,7.665,7.674,7.638,7.647,158400.0
2006-03-21 12:00:00,8.5,8.51,8.49,8.5,148400.0,7.647,7.656,7.638,7.647,148400.0
2006-03-21 12:30:00,8.5,8.5,8.48,8.48,207200.0,7.647,7.647,7.629,7.629,207200.0
2006-03-21 13:00:00,8.48,8.49,8.42,8.42,319600.0,7.629,7.638,7.575,7.575,319600.0
2006-03-21 13:30:00,8.42,8.46,8.42,8.46,374400.0,7.575,7.611,7.575,7.611,374400.0
2006-03-21 14:00:00,8.47,8.47,8.42,8.43,210400.0,7.62,7.62,7.575,7.584,210400.0
2006-03-21 14:30:00,8.42,8.43,8.41,8.42,188000.0,7.575,7.584,7.566,7.575,188000.0
2006-03-21 15:00:00,8.42,8.46,8.42,8.44,258400.0,7.575,7.611,7.575,7.593,258400.0
2006-03-21 15:30:00,8.44,8.44,8.42,8.44,279200.0,7.593,7.593,7.575,7.593,279200.0
2006-03-22 09:30:00,8.44,8.6,8.44,8.52,664000.0,7.593,7.737,7.593,7.665,664000.0
2006-03-22 10:00:00,8.52,8.56,8.49,8.54,370800.0,7.665,7.701,7.638,7.683,370800.0
2006-03-22 10:30:00,8.53,8.54,8.48,8.48,698800.0,7.674,7.683,7.629,7.629,698800.0
2006-03-22 11:00:00,8.49,8.52,8.47,8.51,166400.0,7.638,7.665,7.62,7.656,166400.0
2006-03-22 11:30:00,8.51,8.53,8.5,8.5,45200.0,7.656,7.674,7.647,7.647,45200.0
2006-03-22 12:00:00,8.5,8.52,8.49,8.51,449600.0,7.647,7.665,7.638,7.656,449600.0
2006-03-22 12:30:00,8.5,8.54,8.5,8.5,180400.0,7.647,7.683,7.647,7.647,180400.0
2006-03-22 13:00:00,8.51,8.56,8.5,8.56,287600.0,7.656,7.701,7.647,7.701,287600.0
2006-03-22 13:30:00,8.56,8.56,8.51,8.56,208400.0,7.701,7.701,7.656,7.701,208400.0
2006-03-22 14:00:00,8.57,8.61,8.55,8.6,186800.0,7.71,7.746,7.692,7.737,186800.0
2006-03-22 14:30:00,8.6,8.66,8.6,8.64,274800.0,7.737,7.791,7.737,7.773,274800.0
2006-03-22 15:00:00,8.63,8.65,8.63,8.63,938800.0,7.764,7.782,7.764,7.764,938800.0
2006-03-22 15:30:00,8.63,8.69,8.63,8.68,391600.0,7.764,7.818,7.764,7.809,391600.0
2006-03-23 09:30:00,8.68,8.68,8.62,8.67,213200.0,7.809,7.809,7.755,7.8,213200.0
2006-03-23 10:00:00,8.67,8.69,8.62,8.62,523200.0,7.8,7.818,7.755,7.755,523200.0
2006-03-23 10:30:00,8.62,8.63,8.55,8.55,749200.0,7.755,7.764,7.692,7.692,749200.0
2006-03-23 11:00:00,8.55,8.58,8.52,8.53,150800.0,7.692,7.719,7.665,7.674,150800.0
2006-03-23 11:30:00,8.54,8.54,8.51,8.53,82400.0,7.683,7.683,7.656,7.674,82400.0
2006-03-23 12:00:00,8.53,8.53,8.51,8.52,886400.0,7.674,7.674,7.656,7.665,886400.0
2006-03-23 12:30:00,8.52,8.58,8.52,8.58,436400.0,7.665,7.719,7.665,7.719,436400.0
2006-03-23 13:00:00,8.58,8.58,8.55,8.55,1622000.0,7.719,7.719,7.692,7.692,1622000.0
2006-03-23 13:30:00,8.55,8.58,8.53,8.58,100400.0,7.692,7.719,7.674,7.719,100400.0
2006-03-23 14:00:00,8.58,8.58,8.56,8.57,276000.0,7.719,7.719,7.701,7.71,276000.0
2006-03-23 14:30:00,8.57,8.58,8.56,8.58,330400.0,7.71,7.719,7.701,7.719,330400.0
2006-03-23 15:00:00,8.58,8.62,8.58,8.61,320800.0,7.719,7.755,7.719,7.746,320800.0
2006-03-23 15:30:00,8.61,8.61,8.55,8.56,775200.0,7.746,7.746,7.692,7.701,775200.0
2006-03-24 09:30:00,8.57,8.65,8.55,8.58,983600.0,7.71,7.782,7.692,7.719,983600.0
2006-03-24 10:00:00,8.58,8.62,8.56,8.57,248800.0,7.719,7.755,7.701,7.71,248800.0
2006-03-24 10:30:00,8.57,8.58,8.56,8.58,117200.0,7.71,7.719,7.701,7.719,117200.0
2006-03-24 11:00:00,8.58,8.58,8.56,8.58,111600.0,7.719,7.719,7.701,7.719,111600.0
2006-03-24 11:30:00,8.58,8.58,8.56,8.56,82800.0,7.719,7.719,7.701,7.701,82800.0
2006-03-24 12:00:00,8.56,8.58,8.55,8.56,162000.0,7.701,7.719,7.692,7.701,162000.0
2006-03-24 12:30:00,8.56,8.58,8.55,8.57,202000.0,7.701,7.719,7.692,7.71,202000.0
2006-03-24 13:00:00,8.57,8.57,8.56,8.57,196800.0,7.71,7.71,7.701,7.71,196800.0
2006-03-24 13:30:00,8.57,8.58,8.57,8.58,88000.0,7.71,7.719,7.71,7.719,88000.0
2006-03-24 14:00:00,8.58,8.58,8.57,8.58,80800.0,7.719,7.719,7.71,7.719,80800.0
2006-03-24 14:30:00,8.58,8.58,8.57,8.57,125600.0,7.719,7.719,7.71,7.71,125600.0
2006-03-24 15:00:00,8.57,8.57,8.56,8.56,624800.0,7.71,7.71,7.701,7.701,624800.0
2006-03-24 15:30:00,8.56,8.59,8.56,8.58,264800.0,7.701,7.728,7.701,7.719,264800.0
2006-03-27 09:30:00,8.63,8.73,8.62,8.68,268400.0,7.764,7.8539,7.755,7.809,268400.0
2006-03-27 10:00:00,8.68,8.7,8.65,8.68,148400.0,7.809,7.8269,7.782,7.809,148400.0
2006-03-27 10:30:00,8.68,8.73,8.67,8.71,79600.0,7.809,7.8539,7.8,7.8359,79600.0
2006-03-27 11:00:00,8.71,8.71,8.67,8.68,198000.0,7.8359,7.8359,7.8,7.809,198000.0
2006-03-27 11:30:00,8.68,8.77,8.68,8.77,1834000.0,7.809,7.8899,7.809,7.8899,1834000.0
2006-03-27 12:00:00,8.77,8.78,8.74,8.75,179200.0,7.8899,7.8989,7.8629,7.8719,179200.0
2006-03-27 12:30:00,8.75,8.77,8.75,8.76,162400.0,7.8719,7.8899,7.8719,7.8809,162400.0
2006-03-27 13:00:00,8.76,8.77,8.74,8.74,42000.0,7.8809,7.8899,7.8629,7.8629,42000.0
2006-03-27 13:30:00,8.74,8.76,8.73,8.75,122400.0,7.8629,7.8809,7.8539,7.8719,122400.0
2006-03-27 14:00:00,8.74,8.78,8.74,8.76,100000.0,7.8629,7.8989,7.8629,7.8809,100000.0
2006-03-27 14:30:00,8.77,8.81,8.77,8.8,118000.0,7.8899,7.9259,7.8899,7.9169,118000.0
2006-03-27 15:00:00,8.8,8.81,8.78,8.78,397600.0,7.9169,7.9259,7.8989,7.8989,397600.0
2006-03-27 15:30:00,8.78,8.78,8.75,8.76,171600.0,7.8989,7.8989,7.8719,7.8809,171600.0
2006-03-28 09:30:00,8.76,8.76,8.6,8.63,248800.0,7.8809,7.8809,7.737,7.764,248800.0
2006-03-28 10:00:00,8.64,8.67,8.6,8.62,2344400.0,7.773,7.8,7.737,7.755,2344400.0
2006-03-28 10:30:00,8.62,8.72,8.62,8.72,140400.0,7.755,7.8449,7.755,7.8449,140400.0
2006-03-28 11:00:00,8.72,8.72,8.68,8.72,158800.0,7.8449,7.8449,7.809,7.8449,158800.0
2006-03-28 11:30:00,8.72,8.76,8.64,8.74,735600.0,7.8449,7.8809,7.773,7.8629,735600.0
2006-03-28 12:00:00,8.74,8.75,8.72,8.73,103200.0,7.8629,7.8719,7.8449,7.8539,103200.0
2006-03-28 12:30:00,8.73,8.74,8.72,8.72,69600.0,7.8539,7.8629,7.8449,7.8449,69600.0
2006-03-28 13:00:00,8.72,8.74,8.71,8.72,65200.0,7.8449,7.8629,7.8359,7.8449,65200.0
2006-03-28 13:30:00,8.72,8.72,8.69,8.7,73200.0,7.8449,7.8449,7.818,7.8269,73200.0
2006-03-28 14:00:00,8.7,8.72,8.65,8.67,116800.0,7.8269,7.8449,7.782,7.8,116800.0
2006-03-28 14:30:00,8.67,8.67,8.64,8.64,147600.0,7.8,7.8,7.773,7.773,147600.0
2006-03-28 15:00:00,8.64,8.64,8.61,8.61,536000.0,7.773,7.773,7.746,7.746,536000.0
2006-03-28 15:30:00,8.61,8.62,8.58,8.59,267200.0,7.746,7.755,7.719,7.728,267200.0
2006-03-29 09:30:00,8.65,8.72,8.63,8.65,157200.0,7.782,7.8449,7.764,7.782,157200.0
2006-03-29 10:00:00,8.65,8.69,8.63,8.68,88400.0,7.782,7.818,7.764,7.809,88400.0
2006-03-29 10:30:00,8.68,8.69,8.61,8.67,123200.0,7.809,7.818,7.746,7.8,123200.0
2006-03-29 11:00:00,8.67,8.77,8.67,8.77,132800.0,7.8,7.8899,7.8,7.8899,132800.0
2006-03-29 11:30:00,8.77,8.84,8.76,8.82,192800.0,7.8899,7.9529,7.8809,7.9349,192800.0
2006-03-29 12:00:00,8.83,8.84,8.8,8.8,185600.0,7.9439,7.9529,7.9169,7.9169,185600.0
2006-03-29 12:30:00,8.8,8.84,8.79,8.82,303200.0,7.9169,7.9529,7.9079,7.9349,303200.0
2006-03-29 13:00:00,8.82,8.84,8.78,8.8,236800.0,7.9349,7.9529,7.8989,7.9169,236800.0
2006-03-29 13:30:00,8.79,8.82,8.77,8.79,103600.0,7.9079,7.9349,7.8899,7.9079,103600.0
2006-03-29 14:00:00,8.79,8.81,8.77,8.79,296000.0,7.9079,7.9259,7.8899,7.9079,296000.0
2006-03-29 14:30:00,8.79,8.83,8.78,8.82,258400.0,7.9079,7.9439,7.8989,7.9349,258400.0
2006-03-29 15:00:00,8.82,8.85,8.81,8.83,357600.0,7.9349,7.9619,7.9259,7.9439,357600.0
2006-03-29 15:30:00,8.83,8.87,8.81,8.87,337200.0,7.9439,7.9799,7.9259,7.9799,337200.0
2006-03-30 09:30:00,8.86,8.86,8.78,8.8,403200.0,7.9709,7.9709,7.8989,7.9169,403200.0
2006-03-30 10:00:00,8.8,8.85,8.8,8.83,247600.0,7.9169,7.9619,7.9169,7.9439,247600.0
2006-03-30 10:30:00,8.83,8.88,8.8,8.84,212000.0,7.9439,7.9889,7.9169,7.9529,212000.0
2006-03-30 11:00:00,8.84,8.88,8.81,8.88,253600.0,7.9529,7.9889,7.9259,7.9889,253600.0
2006-03-30 11:30:00,8.87,8.88,8.83,8.84,361200.0,7.9799,7.9889,7.9439,7.9529,361200.0
2006-03-30 12:00:00,8.84,8.86,8.8,8.82,303200.0,7.9529,7.9709,7.9169,7.9349,303200.0
2006-03-30 12:30:00,8.83,8.83,8.71,8.74,225600.0,7.9439,7.9439,7.8359,7.8629,225600.0
2006-03-30 13:00:00,8.74,8.74,8.7,8.72,300800.0,7.8629,7.8629,7.8269,7.8449,300800.0
2006-03-30 13:30:00,8.71,8.72,8.67,8.7,256800.0,7.8359,7.8449,7.8,7.8269,256800.0
2006-03-30 14:00:00,8.7,8.76,8.69,8.75,341600.0,7.8269,7.8809,7.818,7.8719,341600.0
2006-03-30 14:30:00,8.75,8.76,8.72,8.75,201200.0,7.8719,7.8809,7.8449,7.8719,201200.0
2006-03-30 15:00:00,8.75,8.79,8.74,8.78,212400.0,7.8719,7.9079,7.8629,7.8989,212400.0
2006-03-30 15:30:00,8.78,8.79,8.75,8.76,310800.0,7.8989,7.9079,7.8719,7.8809,310800.0
2006-03-31 09:30:00,8.81,8.99,8.81,8.9,300800.0,7.9259,8.0878,7.9259,8.0069,300800.0
2006-03-31 10:00:00,8.9,8.94,8.86,8.9,358800.0,8.0069,8.0429,7.9709,8.0069,358800.0
2006-03-31 10:30:00,8.89,8.97,8.88,8.94,476800.0,7.9979,8.0699,7.9889,8.0429,476800.0
2006-03-31 11:00:00,8.93,8.99,8.9,8.96,304400.0,8.0339,8.0878,8.0069,8.0609,304400.0
2006-03-31 11:30:00,8.96,8.98,8.91,8.95,352800.0,8.0609,8.0788,8.0159,8.0519,352800.0
2006-03-31 12:00:00,8.96,8.99,8.94,8.96,254400.0,8.0609,8.0878,8.0429,8.0609,254400.0
2006-03-31 12:30:00,8.96,8.97,8.93,8.94,254800.0,8.0609,8.0699,8.0339,8.0429,254800.0
2006-03-31 13:00:00,8.93,8.95,8.88,8.92,273600.0,8.0339,8.0519,7.9889,8.0249,273600.0
2006-03-31 13:30:00,8.91,8.91,8.83,8.87,159600.0,8.0159,8.0159,7.9439,7.9799,159600.0
2006-03-31 14:00:00,8.87,8.88,8.84,8.86,194000.0,7.9799,7.9889,7.9529,7.9709,194000.0
2006-03-31 14:30:00,8.86,8.88,8.84,8.86,197600.0,7.9709,7.9889,7.9529,7.9709,197600.0
2006-03-31 15:00:00,8.86,8.88,8.84,8.86,321200.0,7.9709,7.9889,7.9529,7.9709,321200.0
2006-03-31 15:30:00,8.86,8.88,8.85,8.85,330000.0,7.9709,7.9889,7.9619,7.9619,330000.0
2006-04-03 09:30:00,8.97,8.97,8.83,8.84,216000.0,8.0699,8.0699,7.9439,7.9529,216000.0
2006-04-03 10:00:00,8.84,8.84,8.77,8.8,423200.0,7.9529,7.9529,7.8899,7.9169,423200.0
2006-04-03 10:30:00,8.8,8.86,8.8,8.82,172400.0,7.9169,7.9709,7.9169,7.9349,172400.0
2006-04-03 11:00:00,8.81,8.85,8.79,8.85,268000.0,7.9259,7.9619,7.9079,7.9619,268000.0
2006-04-03 11:30:00,8.84,8.85,8.79,8.79,867600.0,7.9529,7.9619,7.9079,7.9079,867600.0
2006-04-03 12:00:00,8.79,8.8,8.74,8.79,245200.0,7.9079,7.9169,7.8629,7.9079,245200.0
2006-04-03 12:30:00,8.79,8.81,8.79,8.81,110800.0,7.9079,7.9259,7.9079,7.9259,110800.0
2006-04-03 13:00:00,8.81,8.81,8.76,8.77,121200.0,7.9259,7.9259,7.8809,7.8899,121200.0
2006-04-03 13:30:00,8.76,8.76,8.73,8.73,102800.0,7.8809,7.8809,7.8539,7.8539,102800.0
2006-04-03 14:00:00,8.73,8.75,8.69,8.7,198800.0,7.8539,7.8719,7.818,7.8269,198800.0
2006-04-03 14:30:00,8.7,8.7,8.65,8.67,198800.0,7.8269,7.8269,7.782,7.8,198800.0
2006-04-03 15:00:00,8.67,8.72,8.65,8.7,289600.0,7.8,7.8449,7.782,7.8269,289600.0
2006-04-03 15:30:00,8.7,8.75,8.68,8.71,377200.0,7.8269,7.8719,7.809,7.8359,377200.0
2006-04-04 09:30:00,8.76,8.77,8.7,8.77,282400.0,7.8809,7.8899,7.8269,7.8899,282400.0
2006-04-04 10:00:00,8.77,8.8,8.71,8.72,170800.0,7.8899,7.9169,7.8359,7.8449,170800.0
2006-04-04 10:30:00,8.72,8.74,8.69,8.72,146400.0,7.8449,7.8629,7.818,7.8449,146400.0
2006-04-04 11:00:00,8.71,8.72,8.68,8.72,243600.0,7.8359,7.8449,7.809,7.8449,243600.0
2006-04-04 11:30:00,8.73,8.84,8.73,8.83,219200.0,7.8539,7.9529,7.8539,7.9439,219200.0
2006-04-04 12:00:00,8.83,8.86,8.83,8.83,108400.0,7.9439,7.9709,7.9439,7.9439,108400.0
2006-04-04 12:30:00,8.83,8.83,8.8,8.81,109200.0,7.9439,7.9439,7.9169,7.9259,109200.0
2006-04-04 13:00:00,8.81,8.83,8.77,8.77,89600.0,7.9259,7.9439,7.8899,7.8899,89600.0
2006-04-04 13:30:00,8.77,8.78,8.74,8.76,164400.0,7.8899,7.8989,7.8629,7.8809,164400.0
2006-04-04 14:00:00,8.76,8.77,8.74,8.76,139600.0,7.8809,7.8899,7.8629,7.8809,139600.0
2006-04-04 14:30:00,8.76,8.77,8.74,8.76,290800.0,7.8809,7.8899,7.8629,7.8809,290800.0
2006-04-04 15:00:00,8.75,8.78,8.73,8.76,266400.0,7.8719,7.8989,7.8539,7.8809,266400.0
2006-04-04 15:30:00,8.76,8.78,8.72,8.76,251600.0,7.8809,7.8989,7.8449,7.8809,251600.0
2006-04-05 09:30:00,8.77,8.83,8.75,8.76,117200.0,7.8899,7.9439,7.8719,7.8809,117200.0
2006-04-05 10:00:00,8.76,8.81,8.72,8.72,126000.0,7.8809,7.9259,7.8449,7.8449,126000.0
2006-04-05 10:30:00,8.73,8.75,8.67,8.67,159200.0,7.8539,7.8719,7.8,7.8,159200.0
2006-04-05 11:00:00,8.68,8.69,8.65,8.68,98400.0,7.809,7.818,7.782,7.809,98400.0
2006-04-05 11:30:00,8.68,8.69,8.65,8.68,86400.0,7.809,7.818,7.782,7.809,86400.0
2006-04-05 12:00:00,8.68,8.71,8.65,8.71,99200.0,7.809,7.8359,7.782,7.8359,99200.0
2006-04-05 12:30:00,8.71,8.74,8.71,8.73,68800.0,7.8359,7.8629,7.8359,7.8539,68800.0
2006-04-05 13:00:00,8.73,8.74,8.71,8.72,102400.0,7.8539,7.8629,7.8359,7.8449,102400.0
2006-04-05 13:30:00,8.72,8.72,8.66,8.7,103600.0,7.8449,7.8449,7.791,7.8269,103600.0
2006-04-05 14:00:00,8.7,8.72,8.68,8.69,116400.0,7.8269,7.8449,7.809,7.818,116400.0
2006-04-05 14:30:00,8.69,8.72,8.69,8.7,135600.0,7.818,7.8449,7.818,7.8269,135600.0
2006-04-05 15:00:00,8.71,8.72,8.68,8.7,238000.0,7.8359,7.8449,7.809,7.8269,238000.0
2006-04-05 15:30:00,8.7,8.72,8.69,8.7,168000.0,7.8269,7.8449,7.818,7.8269,168000.0
2006-04-06 09:30:00,8.71,8.71,8.6,8.6,164400.0,7.8359,7.8359,7.737,7.737,164400.0
2006-04-06 10:00:00,8.59,8.61,8.58,8.59,183600.0,7.728,7.746,7.719,7.728,183600.0
2006-04-06 10:30:00,8.59,8.65,8.59,8.63,124800.0,7.728,7.782,7.728,7.764,124800.0
2006-04-06 11:00:00,8.62,8.65,8.62,8.65,60000.0,7.755,7.782,7.755,7.782,60000.0
2006-04-06 11:30:00,8.65,8.65,8.6,8.6,76800.0,7.782,7.782,7.737,7.737,76800.0
2006-04-06 12:00:00,8.6,8.62,8.6,8.62,82800.0,7.737,7.755,7.737,7.755,82800.0
2006-04-06 12:30:00,8.62,8.63,8.61,8.61,105200.0,7.755,7.764,7.746,7.746,105200.0
2006-04-06 13:00:00,8.61,8.65,8.61,8.64,106000.0,7.746,7.782,7.746,7.773,106000.0
2006-04-06 13:30:00,8.64,8.68,8.62,8.68,104800.0,7.773,7.809,7.755,7.809,104800.0
2006-04-06 14:00:00,8.67,8.67,8.63,8.63,100000.0,7.8,7.8,7.764,7.764,100000.0
2006-04-06 14:30:00,8.63,8.66,8.62,8.66,131200.0,7.764,7.791,7.755,7.791,131200.0
2006-04-06 15:00:00,8.65,8.7,8.64,8.7,110400.0,7.782,7.8269,7.773,7.8269,110400.0
2006-04-06 15:30:00,8.7,8.75,8.7,8.74,374000.0,7.8269,7.8719,7.8269,7.8629,374000.0
2006-04-07 09:30:00,8.82,8.93,8.82,8.9,214800.0,7.9349,8.0339,7.9349,8.0069,214800.0
2006-04-07 10:00:00,8.9,8.92,8.8,8.81,161600.0,8.0069,8.0249,7.9169,7.9259,161600.0
2006-04-07 10:30:00,8.82,8.82,8.77,8.78,102400.0,7.9349,7.9349,7.8899,7.8989,102400.0
2006-04-07 11:00:00,8.78,8.8,8.76,8.77,298400.0,7.8989,7.9169,7.8809,7.8899,298400.0
2006-04-07 11:30:00,8.78,8.78,8.74,8.76,219600.0,7.8989,7.8989,7.8629,7.8809,219600.0
2006-04-07 12:00:00,8.76,8.77,8.74,8.75,120000.0,7.8809,7.8899,7.8629,7.8719,120000.0
2006-04-07 12:30:00,8.74,8.76,8.74,8.75,237200.0,7.8629,7.8809,7.8629,7.8719,237200.0
2006-04-07 13:00:00,8.75,8.82,8.75,8.82,96000.0,7.8719,7.9349,7.8719,7.9349,96000.0
2006-04-07 13:30:00,8.83,8.83,8.78,8.8,418800.0,7.9439,7.9439,7.8989,7.9169,418800.0
2006-04-07 14:00:00,8.8,8.83,8.79,8.79,111600.0,7.9169,7.9439,7.9079,7.9079,111600.0
2006-04-07 14:30:00,8.8,8.83,8.79,8.81,115600.0,7.9169,7.9439,7.9079,7.9259,115600.0
2006-04-07 15:00:00,8.81,8.81,8.78,8.79,195600.0,7.9259,7.9259,7.8989,7.9079,195600.0
2006-04-07 15:30:00,8.79,8.83,8.79,8.81,210000.0,7.9079,7.9439,7.9079,7.9259,210000.0
2006-04-10 09:30:00,8.79,8.79,8.75,8.75,205600.0,7.9079,7.9079,7.8719,7.8719,205600.0
2006-04-10 10:00:00,8.76,8.78,8.74,8.76,314000.0,7.8809,7.8989,7.8629,7.8809,314000.0
2006-04-10 10:30:00,8.76,8.78,8.75,8.77,340000.0,7.8809,7.8989,7.8719,7.8899,340000.0
2006-04-10 11:00:00,8.77,8.8,8.77,8.78,37600.0,7.8899,7.9169,7.8899,7.8989,37600.0
2006-04-10 11:30:00,8.78,8.8,8.77,8.78,50800.0,7.8989,7.9169,7.8899,7.8989,50800.0
2006-04-10 12:00:00,8.78,8.82,8.78,8.81,110400.0,7.8989,7.9349,7.8989,7.9259,110400.0
2006-04-10 12:30:00,8.81,8.81,8.76,8.77,115200.0,7.9259,7.9259,7.8809,7.8899,115200.0
2006-04-10 13:00:00,8.77,8.77,8.75,8.76,282000.0,7.8899,7.8899,7.8719,7.8809,282000.0
2006-04-10 13:30:00,8.76,8.77,8.73,8.75,305600.0,7.8809,7.8899,7.8539,7.8719,305600.0
2006-04-10 14:00:00,8.75,8.77,8.73,8.75,436400.0,7.8719,7.8899,7.8539,7.8719,436400.0
2006-04-10 14:30:00,8.75,8.76,8.71,8.71,268800.0,7.8719,7.8809,7.8359,7.8359,268800.0
2006-04-10 15:00:00,8.71,8.71,8.67,8.67,221600.0,7.8359,7.8359,7.8,7.8,221600.0
2006-04-10 15:30:00,8.67,8.7,8.64,8.7,459200.0,7.8,7.8269,7.773,7.8269,459200.0
2006-04-11 09:30:00,8.7,8.71,8.64,8.69,121600.0,7.8269,7.8359,7.773,7.818,121600.0
2006-04-11 10:00:00,8.69,8.69,8.61,8.61,130400.0,7.818,7.818,7.746,7.746,130400.0
2006-04-11 10:30:00,8.61,8.63,8.58,8.59,140800.0,7.746,7.764,7.719,7.728,140800.0
2006-04-11 11:00:00,8.59,8.66,8.58,8.66,174400.0,7.728,7.791,7.719,7.791,174400.0
2006-04-11 11:30:00,8.66,8.71,8.66,8.7,80400.0,7.791,7.8359,7.791,7.8269,80400.0
2006-04-11 12:00:00,8.71,8.74,8.69,8.72,460000.0,7.8359,7.8629,7.818,7.8449,460000.0
2006-04-11 12:30:00,8.72,8.73,8.7,8.7,83200.0,7.8449,7.8539,7.8269,7.8269,83200.0
2006-04-11 13:00:00,8.69,8.69,8.62,8.63,118000.0,7.818,7.818,7.755,7.764,118000.0
2006-04-11 13:30:00,8.62,8.63,8.58,8.58,88400.0,7.755,7.764,7.719,7.719,88400.0
2006-04-11 14:00:00,8.58,8.61,8.58,8.58,80000.0,7.719,7.746,7.719,7.719,80000.0
2006-04-11 14:30:00,8.59,8.6,8.56,8.58,120800.0,7.728,7.737,7.701,7.719,120800.0
2006-04-11 15:00:00,8.58,8.58,8.51,8.53,148000.0,7.719,7.719,7.656,7.674,148000.0
2006-04-11 15:30:00,8.52,8.53,8.5,8.52,199200.0,7.665,7.674,7.647,7.665,199200.0
2006-04-12 09:30:00,8.63,8.68,8.58,8.58,159600.0,7.764,7.809,7.719,7.719,159600.0
2006-04-12 10:00:00,8.6,8.62,8.55,8.55,69200.0,7.737,7.755,7.692,7.692,69200.0
2006-04-12 10:30:00,8.55,8.55,8.47,8.5,155200.0,7.692,7.692,7.62,7.647,155200.0
2006-04-12 11:00:00,8.51,8.54,8.49,8.5,99200.0,7.656,7.683,7.638,7.647,99200.0
2006-04-12 11:30:00,8.5,8.55,8.5,8.53,80400.0,7.647,7.692,7.647,7.674,80400.0
2006-04-12 12:00:00,8.52,8.54,8.52,8.53,36800.0,7.665,7.683,7.665,7.674,36800.0
2006-04-12 12:30:00,8.53,8.57,8.53,8.56,51600.0,7.674,7.71,7.674,7.701,51600.0
2006-04-12 13:00:00,8.57,8.62,8.56,8.61,67600.0,7.71,7.755,7.701,7.746,67600.0
2006-04-12 13:30:00,8.62,8.62,8.54,8.54,47200.0,7.755,7.755,7.683,7.683,47200.0
2006-04-12 14:00:00,8.54,8.54,8.51,8.52,63200.0,7.683,7.683,7.656,7.665,63200.0
2006-04-12 14:30:00,8.52,8.53,8.5,8.53,79600.0,7.665,7.674,7.647,7.674,79600.0
2006-04-12 15:00:00,8.53,8.59,8.53,8.57,81200.0,7.674,7.728,7.674,7.71,81200.0
2006-04-12 15:30:00,8.57,8.58,8.56,8.57,122400.0,7.71,7.719,7.701,7.71,122400.0
2006-04-13 09:30:00,8.57,8.59,8.55,8.57,78000.0,7.71,7.728,7.692,7.71,78000.0
2006-04-13 10:00:00,8.57,8.61,8.57,8.59,42800.0,7.71,7.746,7.71,7.728,42800.0
2006-04-13 10:30:00,8.59,8.68,8.59,8.66,81200.0,7.728,7.809,7.728,7.791,81200.0
2006-04-13 11:00:00,8.66,8.71,8.66,8.7,52800.0,7.791,7.8359,7.791,7.8269,52800.0
2006-04-13 11:30:00,8.7,8.74,8.67,8.74,100400.0,7.8269,7.8629,7.8,7.8629,100400.0
2006-04-13 12:00:00,8.74,8.79,8.74,8.79,92800.0,7.8629,7.9079,7.8629,7.9079,92800.0
2006-04-13 12:30:00,8.79,8.88,8.79,8.87,330800.0,7.9079,7.9889,7.9079,7.9799,330800.0
2006-04-13 13:00:00,8.86,8.87,8.84,8.87,97600.0,7.9709,7.9799,7.9529,7.9799,97600.0
2006-04-13 13:30:00,8.86,8.89,8.85,8.88,80400.0,7.9709,7.9979,7.9619,7.9889,80400.0
2006-04-13 14:00:00,8.88,8.98,8.88,8.95,321200.0,7.9889,8.0788,7.9889,8.0519,321200.0
2006-04-13 14:30:00,8.95,8.95,8.85,8.85,129200.0,8.0519,8.0519,7.9619,7.9619,129200.0
2006-04-13 15:00:00,8.84,8.85,8.8,8.81,143600.0,7.9529,7.9619,7.9169,7.9259,143600.0
2006-04-13 15:30:00,8.81,8.84,8.78,8.8,318400.0,7.9259,7.9529,7.8989,7.9169,318400.0
2006-04-17 09:30:00,8.97,9.01,8.91,8.95,939200.0,8.0699,8.1058,8.0159,8.0519,939200.0
2006-04-17 10:00:00,8.95,8.97,8.84,8.84,285600.0,8.0519,8.0699,7.9529,7.9529,285600.0
2006-04-17 10:30:00,8.85,8.88,8.83,8.88,135600.0,7.9619,7.9889,7.9439,7.9889,135600.0
2006-04-17 11:00:00,8.88,8.88,8.81,8.82,138400.0,7.9889,7.9889,7.9259,7.9349,138400.0
2006-04-17 11:30:00,8.82,8.9,8.81,8.88,108000.0,7.9349,8.0069,7.9259,7.9889,108000.0
2006-04-17 12:00:00,8.88,8.89,8.83,8.83,111600.0,7.9889,7.9979,7.9439,7.9439,111600.0
2006-04-17 12:30:00,8.83,8.9,8.8,8.81,122000.0,7.9439,8.0069,7.9169,7.9259,122000.0
2006-04-17 13:00:00,8.81,8.81,8.74,8.75,147200.0,7.9259,7.9259,7.8629,7.8719,147200.0
2006-04-17 13:30:00,8.75,8.76,8.71,8.72,155200.0,7.8719,7.8809,7.8359,7.8449,155200.0
2006-04-17 14:00:00,8.72,8.74,8.68,8.71,302800.0,7.8449,7.8629,7.809,7.8359,302800.0
2006-04-17 14:30:00,8.71,8.75,8.69,8.71,308800.0,7.8359,7.8719,7.818,7.8359,308800.0
2006-04-17 15:00:00,8.7,8.71,8.63,8.65,355600.0,7.8269,7.8359,7.764,7.782,355600.0
2006-04-17 15:30:00,8.65,8.69,8.65,8.67,581200.0,7.782,7.818,7.782,7.8,581200.0
2006-04-18 09:30:00,8.66,8.82,8.63,8.81,283200.0,7.791,7.9349,7.764,7.9259,283200.0
2006-04-18 10:00:00,8.79,8.83,8.76,8.83,184400.0,7.9079,7.9439,7.8809,7.9439,184400.0
2006-04-18 10:30:00,8.83,8.93,8.81,8.82,204400.0,7.9439,8.0339,7.9259,7.9349,204400.0
2006-04-18 11:00:00,8.83,8.92,8.83,8.92,122400.0,7.9439,8.0249,7.9439,8.0249,122400.0
2006-04-18 11:30:00,8.92,8.97,8.89,8.95,163600.0,8.0249,8.0699,7.9979,8.0519,163600.0
2006-04-18 12:00:00,8.95,9.0,8.94,8.97,121600.0,8.0519,8.0968,8.0429,8.0699,121600.0
2006-04-18 12:30:00,8.98,9.04,8.98,9.04,119600.0,8.0788,8.1328,8.0788,8.1328,119600.0
2006-04-18 13:00:00,9.04,9.04,9.0,9.0,113200.0,8.1328,8.1328,8.0968,8.0968,113200.0
2006-04-18 13:30:00,9.0,9.0,8.94,8.95,186000.0,8.0968,8.0968,8.0429,8.0519,186000.0
2006-04-18 14:00:00,8.95,9.0,8.92,8.93,368000.0,8.0519,8.0968,8.0249,8.0339,368000.0
2006-04-18 14:30:00,8.93,8.94,8.86,8.88,247200.0,8.0339,8.0429,7.9709,7.9889,247200.0
2006-04-18 15:00:00,8.88,8.91,8.87,8.89,388800.0,7.9889,8.0159,7.9799,7.9979,388800.0
2006-04-18 15:30:00,8.89,8.92,8.88,8.89,347600.0,7.9979,8.0249,7.9889,7.9979,347600.0
2006-04-19 09:30:00,8.89,8.95,8.82,8.91,196000.0,7.9979,8.0519,7.9349,8.0159,196000.0
2006-04-19 10:00:00,8.9,8.91,8.81,8.85,160800.0,8.0069,8.0159,7.9259,7.9619,160800.0
2006-04-19 10:30:00,8.84,8.84,8.75,8.81,369600.0,7.9529,7.9529,7.8719,7.9259,369600.0
2006-04-19 11:00:00,8.81,9.01,8.79,8.94,312400.0,7.9259,8.1058,7.9079,8.0429,312400.0
2006-04-19 11:30:00,8.94,9.01,8.93,8.94,154800.0,8.0429,8.1058,8.0339,8.0429,154800.0
2006-04-19 12:00:00,8.94,8.98,8.93,8.96,92400.0,8.0429,8.0788,8.0339,8.0609,92400.0
2006-04-19 12:30:00,8.96,8.96,8.89,8.91,98000.0,8.0609,8.0609,7.9979,8.0159,98000.0
2006-04-19 13:00:00,8.91,8.92,8.86,8.86,116800.0,8.0159,8.0249,7.9709,7.9709,116800.0
2006-04-19 13:30:00,8.86,8.87,8.83,8.85,155600.0,7.9709,7.9799,7.9439,7.9619,155600.0
2006-04-19 14:00:00,8.85,8.85,8.79,8.81,140000.0,7.9619,7.9619,7.9079,7.9259,140000.0
2006-04-19 14:30:00,8.81,8.81,8.79,8.79,129200.0,7.9259,7.9259,7.9079,7.9079,129200.0
2006-04-19 15:00:00,8.79,8.85,8.78,8.83,127200.0,7.9079,7.9619,7.8989,7.9439,127200.0
2006-04-19 15:30:00,8.83,8.86,8.81,8.84,154800.0,7.9439,7.9709,7.9259,7.9529,154800.0
2006-04-20 09:30:00,9.38,9.38,9.13,9.13,414400.0,8.4387,8.4387,8.2138,8.2138,414400.0
2006-04-20 10:00:00,9.13,9.34,9.13,9.34,646800.0,8.2138,8.4027,8.2138,8.4027,646800.0
2006-04-20 10:30:00,9.33,9.37,9.31,9.34,772000.0,8.3937,8.4297,8.3757,8.4027,772000.0
2006-04-20 11:00:00,9.34,9.35,9.27,9.28,557200.0,8.4027,8.4117,8.3397,8.3487,557200.0
2006-04-20 11:30:00,9.28,9.29,9.21,9.22,690800.0,8.3487,8.3577,8.2858,8.2948,690800.0
2006-04-20 12:00:00,9.22,9.28,9.21,9.26,170400.0,8.2948,8.3487,8.2858,8.3308,170400.0
2006-04-20 12:30:00,9.26,9.28,9.24,9.28,129600.0,8.3308,8.3487,8.3128,8.3487,129600.0
2006-04-20 13:00:00,9.27,9.35,9.27,9.33,214800.0,8.3397,8.4117,8.3397,8.3937,214800.0
2006-04-20 13:30:00,9.33,9.33,9.29,9.31,182400.0,8.3937,8.3937,8.3577,8.3757,182400.0
2006-04-20 14:00:00,9.31,9.32,9.27,9.29,219200.0,8.3757,8.3847,8.3397,8.3577,219200.0
2006-04-20 14:30:00,9.28,9.29,9.24,9.28,175200.0,8.3487,8.3577,8.3128,8.3487,175200.0
2006-04-20 15:00:00,9.27,9.3,9.24,9.28,348400.0,8.3397,8.3667,8.3128,8.3487,348400.0
2006-04-20 15:30:00,9.28,9.28,9.21,9.24,439600.0,8.3487,8.3487,8.2858,8.3128,439600.0
2006-04-21 09:30:00,9.38,9.53,9.38,9.52,718000.0,8.4387,8.5737,8.4387,8.5647,718000.0
2006-04-21 10:00:00,9.52,9.6,9.5,9.56,590800.0,8.5647,8.6366,8.5467,8.6006,590800.0
2006-04-21 10:30:00,9.56,9.58,9.49,9.53,338000.0,8.6006,8.6186,8.5377,8.5737,338000.0
2006-04-21 11:00:00,9.53,9.54,9.5,9.51,346800.0,8.5737,8.5827,8.5467,8.5557,346800.0
2006-04-21 11:30:00,9.51,9.52,9.45,9.47,238000.0,8.5557,8.5647,8.5017,8.5197,238000.0
2006-04-21 12:00:00,9.47,9.48,9.44,9.47,295600.0,8.5197,8.5287,8.4927,8.5197,295600.0
2006-04-21 12:30:00,9.47,9.54,9.46,9.53,195200.0,8.5197,8.5827,8.5107,8.5737,195200.0
2006-04-21 13:00:00,9.54,9.54,9.49,9.52,365200.0,8.5827,8.5827,8.5377,8.5647,365200.0
2006-04-21 13:30:00,9.52,9.52,9.49,9.5,290800.0,8.5647,8.5647,8.5377,8.5467,290800.0
2006-04-21 14:00:00,9.5,9.5,9.43,9.44,286400.0,8.5467,8.5467,8.4837,8.4927,286400.0
2006-04-21 14:30:00,9.44,9.45,9.39,9.42,425200.0,8.4927,8.5017,8.4477,8.4747,425200.0
2006-04-21 15:00:00,9.42,9.44,9.4,9.41,280000.0,8.4747,8.4927,8.4567,8.4657,280000.0
2006-04-21 15:30:00,9.41,9.44,9.41,9.43,443200.0,8.4657,8.4927,8.4657,8.4837,443200.0
2006-04-24 09:30:00,9.43,9.46,9.31,9.44,242000.0,8.4837,8.5107,8.3757,8.4927,242000.0
2006-04-24 10:00:00,9.45,9.5,9.41,9.49,431600.0,8.5017,8.5467,8.4657,8.5377,431600.0
2006-04-24 10:30:00,9.49,9.49,9.45,9.45,530800.0,8.5377,8.5377,8.5017,8.5017,530800.0
2006-04-24 11:00:00,9.46,9.49,9.45,9.49,413600.0,8.5107,8.5377,8.5017,8.5377,413600.0
2006-04-24 11:30:00,9.49,9.5,9.47,9.49,220000.0,8.5377,8.5467,8.5197,8.5377,220000.0
2006-04-24 12:00:00,9.49,9.49,9.48,9.48,88800.0,8.5377,8.5377,8.5287,8.5287,88800.0
2006-04-24 12:30:00,9.48,9.49,9.47,9.47,96000.0,8.5287,8.5377,8.5197,8.5197,96000.0
2006-04-24 13:00:00,9.47,9.47,9.45,9.47,153600.0,8.5197,8.5197,8.5017,8.5197,153600.0
2006-04-24 13:30:00,9.47,9.49,9.46,9.49,166800.0,8.5197,8.5377,8.5107,8.5377,166800.0
2006-04-24 14:00:00,9.48,9.5,9.48,9.5,360000.0,8.5287,8.5467,8.5287,8.5467,360000.0
2006-04-24 14:30:00,9.5,9.5,9.49,9.5,296400.0,8.5467,8.5467,8.5377,8.5467,296400.0
2006-04-24 15:00:00,9.5,9.6,9.49,9.6,1000800.0,8.5467,8.6366,8.5377,8.6366,1000800.0
2006-04-24 15:30:00,9.6,9.62,9.55,9.59,466000.0,8.6366,8.6546,8.5916,8.6276,466000.0
2006-04-25 09:30:00,9.54,9.55,9.44,9.46,355200.0,8.5827,8.5916,8.4927,8.5107,355200.0
2006-04-25 10:00:00,9.45,9.52,9.42,9.52,215600.0,8.5017,8.5647,8.4747,8.5647,215600.0
2006-04-25 10:30:00,9.52,9.7,9.51,9.7,356000.0,8.5647,8.7266,8.5557,8.7266,356000.0
2006-04-25 11:00:00,9.69,9.74,9.67,9.74,189200.0,8.7176,8.7626,8.6996,8.7626,189200.0
2006-04-25 11:30:00,9.74,9.78,9.71,9.74,457200.0,8.7626,8.7986,8.7356,8.7626,457200.0
2006-04-25 12:00:00,9.74,9.75,9.73,9.75,338400.0,8.7626,8.7716,8.7536,8.7716,338400.0
2006-04-25 12:30:00,9.75,9.76,9.74,9.74,291600.0,8.7716,8.7806,8.7626,8.7626,291600.0
2006-04-25 13:00:00,9.74,9.75,9.73,9.74,182000.0,8.7626,8.7716,8.7536,8.7626,182000.0
2006-04-25 13:30:00,9.74,9.75,9.72,9.73,172800.0,8.7626,8.7716,8.7446,8.7536,172800.0
2006-04-25 14:00:00,9.72,9.73,9.65,9.69,290400.0,8.7446,8.7536,8.6816,8.7176,290400.0
2006-04-25 14:30:00,9.69,9.7,9.63,9.63,203200.0,8.7176,8.7266,8.6636,8.6636,203200.0
2006-04-25 15:00:00,9.63,9.63,9.58,9.6,333200.0,8.6636,8.6636,8.6186,8.6366,333200.0
2006-04-25 15:30:00,9.61,9.65,9.6,9.64,255600.0,8.6456,8.6816,8.6366,8.6726,255600.0
2006-04-26 09:30:00,9.64,9.74,9.63,9.63,146800.0,8.6726,8.7626,8.6636,8.6636,146800.0
2006-04-26 10:00:00,9.63,9.7,9.62,9.66,126000.0,8.6636,8.7266,8.6546,8.6906,126000.0
2006-04-26 10:30:00,9.66,9.7,9.58,9.58,142400.0,8.6906,8.7266,8.6186,8.6186,142400.0
2006-04-26 11:00:00,9.57,9.61,9.55,9.55,102400.0,8.6096,8.6456,8.5916,8.5916,102400.0
2006-04-26 11:30:00,9.55,9.55,9.53,9.53,154800.0,8.5916,8.5916,8.5737,8.5737,154800.0
2006-04-26 12:00:00,9.53,9.54,9.51,9.52,103600.0,8.5737,8.5827,8.5557,8.5647,103600.0
2006-04-26 12:30:00,9.52,9.55,9.51,9.53,120800.0,8.5647,8.5916,8.5557,8.5737,120800.0
2006-04-26 13:00:00,9.53,9.58,9.53,9.55,94400.0,8.5737,8.6186,8.5737,8.5916,94400.0
2006-04-26 13:30:00,9.54,9.58,9.52,9.56,92800.0,8.5827,8.6186,8.5647,8.6006,92800.0
2006-04-26 14:00:00,9.58,9.58,9.53,9.55,136000.0,8.6186,8.6186,8.5737,8.5916,136000.0
2006-04-26 14:30:00,9.55,9.55,9.49,9.49,156800.0,8.5916,8.5916,8.5377,8.5377,156800.0
2006-04-26 15:00:00,9.49,9.55,9.49,9.54,223600.0,8.5377,8.5916,8.5377,8.5827,223600.0
2006-04-26 15:30:00,9.54,9.57,9.53,9.55,306000.0,8.5827,8.6096,8.5737,8.5916,306000.0
2006-04-27 09:30:00,9.55,9.7,9.53,9.7,180000.0,8.5916,8.7266,8.5737,8.7266,180000.0
2006-04-27 10:00:00,9.72,9.78,9.67,9.7,274400.0,8.7446,8.7986,8.6996,8.7266,274400.0
2006-04-27 10:30:00,9.7,9.74,9.68,9.69,215200.0,8.7266,8.7626,8.7086,8.7176,215200.0
2006-04-27 11:00:00,9.69,9.78,9.69,9.78,194400.0,8.7176,8.7986,8.7176,8.7986,194400.0
2006-04-27 11:30:00,9.78,9.81,9.71,9.76,155200.0,8.7986,8.8256,8.7356,8.7806,155200.0
2006-04-27 12:00:00,9.77,9.84,9.77,9.83,92800.0,8.7896,8.8525,8.7896,8.8436,92800.0
2006-04-27 12:30:00,9.83,9.83,9.76,9.76,96400.0,8.8436,8.8436,8.7806,8.7806,96400.0
2006-04-27 13:00:00,9.76,9.78,9.74,9.75,80800.0,8.7806,8.7986,8.7626,8.7716,80800.0
2006-04-27 13:30:00,9.74,9.75,9.7,9.72,57200.0,8.7626,8.7716,8.7266,8.7446,57200.0
2006-04-27 14:00:00,9.72,9.73,9.64,9.7,117600.0,8.7446,8.7536,8.6726,8.7266,117600.0
2006-04-27 14:30:00,9.7,9.73,9.67,9.7,98400.0,8.7266,8.7536,8.6996,8.7266,98400.0
2006-04-27 15:00:00,9.69,9.7,9.65,9.68,139600.0,8.7176,8.7266,8.6816,8.7086,139600.0
2006-04-27 15:30:00,9.68,9.7,9.66,9.68,213600.0,8.7086,8.7266,8.6906,8.7086,213600.0
2006-04-28 09:30:00,9.62,9.62,9.51,9.56,143600.0,8.6546,8.6546,8.5557,8.6006,143600.0
2006-04-28 10:00:00,9.56,9.6,9.56,9.57,151200.0,8.6006,8.6366,8.6006,8.6096,151200.0
2006-04-28 10:30:00,9.57,9.58,9.46,9.46,214400.0,8.6096,8.6186,8.5107,8.5107,214400.0
2006-04-28 11:00:00,9.45,9.52,9.41,9.5,180400.0,8.5017,8.5647,8.4657,8.5467,180400.0
2006-04-28 11:30:00,9.5,9.54,9.47,9.53,197200.0,8.5467,8.5827,8.5197,8.5737,197200.0
2006-04-28 12:00:00,9.53,9.53,9.52,9.52,218400.0,8.5737,8.5737,8.5647,8.5647,218400.0
2006-04-28 12:30:00,9.52,9.52,9.47,9.49,112000.0,8.5647,8.5647,8.5197,8.5377,112000.0
2006-04-28 13:00:00,9.49,9.52,9.46,9.48,324400.0,8.5377,8.5647,8.5107,8.5287,324400.0
2006-04-28 13:30:00,9.46,9.5,9.44,9.49,141200.0,8.5107,8.5467,8.4927,8.5377,141200.0
2006-04-28 14:00:00,9.49,9.52,9.48,9.48,538800.0,8.5377,8.5647,8.5287,8.5287,538800.0
2006-04-28 14:30:00,9.49,9.5,9.47,9.48,231200.0,8.5377,8.5467,8.5197,8.5287,231200.0
2006-04-28 15:00:00,9.48,9.5,9.45,9.48,158000.0,8.5287,8.5467,8.5017,8.5287,158000.0
2006-04-28 15:30:00,9.48,9.49,9.46,9.47,603200.0,8.5287,8.5377,8.5107,8.5197,603200.0
2006-05-01 09:30:00,9.49,9.58,9.47,9.58,269600.0,8.5377,8.6186,8.5197,8.6186,269600.0
2006-05-01 10:00:00,9.58,9.59,9.44,9.46,251200.0,8.6186,8.6276,8.4927,8.5107,251200.0
2006-05-01 10:30:00,9.44,9.49,9.44,9.49,208000.0,8.4927,8.5377,8.4927,8.5377,208000.0
2006-05-01 11:00:00,9.48,9.49,9.44,9.47,113200.0,8.5287,8.5377,8.4927,8.5197,113200.0
2006-05-01 11:30:00,9.47,9.49,9.44,9.48,133200.0,8.5197,8.5377,8.4927,8.5287,133200.0
2006-05-01 12:00:00,9.48,9.51,9.46,9.46,102400.0,8.5287,8.5557,8.5107,8.5107,102400.0
2006-05-01 12:30:00,9.45,9.46,9.43,9.43,118000.0,8.5017,8.5107,8.4837,8.4837,118000.0
2006-05-01 13:00:00,9.43,9.43,9.41,9.42,112000.0,8.4837,8.4837,8.4657,8.4747,112000.0
2006-05-01 13:30:00,9.43,9.43,9.42,9.43,232400.0,8.4837,8.4837,8.4747,8.4837,232400.0
2006-05-01 14:00:00,9.43,9.43,9.4,9.42,236400.0,8.4837,8.4837,8.4567,8.4747,236400.0
2006-05-01 14:30:00,9.42,9.49,9.42,9.45,228000.0,8.4747,8.5377,8.4747,8.5017,228000.0
2006-05-01 15:00:00,9.44,9.49,9.37,9.38,285600.0,8.4927,8.5377,8.4297,8.4387,285600.0
2006-05-01 15:30:00,9.37,9.39,9.3,9.33,776400.0,8.4297,8.4477,8.3667,8.3937,776400.0
2006-05-02 09:30:00,9.59,9.62,9.54,9.62,580000.0,8.6276,8.6546,8.5827,8.6546,580000.0
2006-05-02 10:00:00,9.61,9.72,9.61,9.72,371600.0,8.6456,8.7446,8.6456,8.7446,371600.0
2006-05-02 10:30:00,9.72,9.8,9.71,9.8,535200.0,8.7446,8.8166,8.7356,8.8166,535200.0
2006-05-02 11:00:00,9.8,9.94,9.8,9.87,562800.0,8.8166,8.9425,8.8166,8.8795,562800.0
2006-05-02 11:30:00,9.88,9.94,9.88,9.9,160400.0,8.8885,8.9425,8.8885,8.9065,160400.0
2006-05-02 12:00:00,9.9,9.9,9.87,9.87,221200.0,8.9065,8.9065,8.8795,8.8795,221200.0
2006-05-02 12:30:00,9.87,9.88,9.8,9.82,182800.0,8.8795,8.8885,8.8166,8.8346,182800.0
2006-05-02 13:00:00,9.82,9.86,9.81,9.86,173200.0,8.8346,8.8705,8.8256,8.8705,173200.0
2006-05-02 13:30:00,9.86,9.9,9.86,9.87,441200.0,8.8705,8.9065,8.8705,8.8795,441200.0
2006-05-02 14:00:00,9.86,9.87,9.81,9.82,169200.0,8.8705,8.8795,8.8256,8.8346,169200.0
2006-05-02 14:30:00,9.82,9.83,9.77,9.79,276800.0,8.8346,8.8436,8.7896,8.8076,276800.0
2006-05-02 15:00:00,9.79,9.85,9.78,9.85,320800.0,8.8076,8.8615,8.7986,8.8615,320800.0
2006-05-02 15:30:00,9.85,9.86,9.82,9.86,352000.0,8.8615,8.8705,8.8346,8.8705,352000.0
2006-05-03 09:30:00,9.89,9.89,9.75,9.75,411600.0,8.8975,8.8975,8.7716,8.7716,411600.0
2006-05-03 10:00:00,9.75,9.76,9.7,9.71,301200.0,8.7716,8.7806,8.7266,8.7356,301200.0
2006-05-03 10:30:00,9.71,9.84,9.71,9.78,360000.0,8.7356,8.8525,8.7356,8.7986,360000.0
2006-05-03 11:00:00,9.77,9.89,9.77,9.88,341600.0,8.7896,8.8975,8.7896,8.8885,341600.0
2006-05-03 11:30:00,9.88,9.88,9.81,9.82,150000.0,8.8885,8.8885,8.8256,8.8346,150000.0
2006-05-03 12:00:00,9.81,9.82,9.76,9.78,199600.0,8.8256,8.8346,8.7806,8.7986,199600.0
2006-05-03 12:30:00,9.78,9.78,9.76,9.77,142400.0,8.7986,8.7986,8.7806,8.7896,142400.0
2006-05-03 13:00:00,9.77,9.79,9.76,9.77,170400.0,8.7896,8.8076,8.7806,8.7896,170400.0
2006-05-03 13:30:00,9.77,9.78,9.7,9.72,179200.0,8.7896,8.7986,8.7266,8.7446,179200.0
2006-05-03 14:00:00,9.72,9.73,9.69,9.72,257600.0,8.7446,8.7536,8.7176,8.7446,257600.0
2006-05-03 14:30:00,9.72,9.78,9.71,9.76,169600.0,8.7446,8.7986,8.7356,8.7806,169600.0
2006-05-03 15:00:00,9.76,9.81,9.74,9.75,431200.0,8.7806,8.8256,8.7626,8.7716,431200.0
2006-05-03 15:30:00,9.75,9.88,9.75,9.86,708800.0,8.7716,8.8885,8.7716,8.8705,708800.0
2006-05-04 09:30:00,9.92,9.95,9.9,9.94,184000.0,8.9245,8.9515,8.9065,8.9425,184000.0
2006-05-04 10:00:00,9.94,9.96,9.9,9.91,224400.0,8.9425,8.9605,8.9065,8.9155,224400.0
2006-05-04 10:30:00,9.91,9.92,9.88,9.88,286000.0,8.9155,8.9245,8.8885,8.8885,286000.0
2006-05-04 11:00:00,9.88,9.97,9.87,9.97,152000.0,8.8885,8.9695,8.8795,8.9695,152000.0
2006-05-04 11:30:00,9.97,9.97,9.94,9.95,81200.0,8.9695,8.9695,8.9425,8.9515,81200.0
2006-05-04 12:00:00,9.94,9.96,9.92,9.94,128000.0,8.9425,8.9605,8.9245,8.9425,128000.0
2006-05-04 12:30:00,9.94,9.95,9.92,9.93,95600.0,8.9425,8.9515,8.9245,8.9335,95600.0
2006-05-04 13:00:00,9.93,9.94,9.89,9.93,111600.0,8.9335,8.9425,8.8975,8.9335,111600.0
2006-05-04 13:30:00,9.93,9.95,9.93,9.94,172800.0,8.9335,8.9515,8.9335,8.9425,172800.0
2006-05-04 14:00:00,9.94,9.97,9.94,9.97,189600.0,8.9425,8.9695,8.9425,8.9695,189600.0
2006-05-04 14:30:00,9.97,9.97,9.94,9.95,192800.0,8.9695,8.9695,8.9425,8.9515,192800.0
2006-05-04 15:00:00,9.95,9.95,9.93,9.94,286000.0,8.9515,8.9515,8.9335,8.9425,286000.0
2006-05-04 15:30:00,9.94,9.95,9.91,9.93,233600.0,8.9425,8.9515,8.9155,8.9335,233600.0
2006-05-05 09:30:00,9.9,9.93,9.87,9.92,168400.0,8.9065,8.9335,8.8795,8.9245,168400.0
2006-05-05 10:00:00,9.93,9.94,9.89,9.93,201200.0,8.9335,8.9425,8.8975,8.9335,201200.0
2006-05-05 10:30:00,9.92,9.95,9.92,9.93,63600.0,8.9245,8.9515,8.9245,8.9335,63600.0
2006-05-05 11:00:00,9.94,9.95,9.93,9.95,106400.0,8.9425,8.9515,8.9335,8.9515,106400.0
2006-05-05 11:30:00,9.94,9.95,9.93,9.95,132000.0,8.9425,8.9515,8.9335,8.9515,132000.0
2006-05-05 12:00:00,9.94,9.95,9.93,9.93,197600.0,8.9425,8.9515,8.9335,8.9335,197600.0
2006-05-05 12:30:00,9.93,9.94,9.93,9.93,77600.0,8.9335,8.9425,8.9335,8.9335,77600.0
2006-05-05 13:00:00,9.93,9.94,9.92,9.93,60000.0,8.9335,8.9425,8.9245,8.9335,60000.0
2006-05-05 13:30:00,9.93,9.94,9.92,9.94,67600.0,8.9335,8.9425,8.9245,8.9425,67600.0
2006-05-05 14:00:00,9.94,9.94,9.93,9.94,64400.0,8.9425,8.9425,8.9335,8.9425,64400.0
2006-05-05 14:30:00,9.94,9.94,9.93,9.93,93600.0,8.9425,8.9425,8.9335,8.9335,93600.0
2006-05-05 15:00:00,9.93,9.95,9.92,9.94,184400.0,8.9335,8.9515,8.9245,8.9425,184400.0
2006-05-05 15:30:00,9.95,9.95,9.94,9.95,163200.0,8.9515,8.9515,8.9425,8.9515,163200.0
2006-05-08 09:30:00,9.98,10.09,9.94,10.04,488000.0,8.9785,9.0775,8.9425,9.0325,488000.0
2006-05-08 10:00:00,10.03,10.08,10.03,10.08,101600.0,9.0235,9.0685,9.0235,9.0685,101600.0
2006-05-08 10:30:00,10.08,10.09,9.97,10.03,146800.0,9.0685,9.0775,8.9695,9.0235,146800.0
2006-05-08 11:00:00,10.03,10.07,9.99,10.02,104800.0,9.0235,9.0595,8.9875,9.0145,104800.0
2006-05-08 11:30:00,10.02,10.06,10.02,10.03,116400.0,9.0145,9.0505,9.0145,9.0235,116400.0
2006-05-08 12:00:00,10.02,10.05,10.01,10.01,65200.0,9.0145,9.0415,9.0055,9.0055,65200.0
2006-05-08 12:30:00,10.01,10.02,9.98,9.99,105200.0,9.0055,9.0145,8.9785,8.9875,105200.0
2006-05-08 13:00:00,10.0,10.02,9.98,10.01,88000.0,8.9965,9.0145,8.9785,9.0055,88000.0
2006-05-08 13:30:00,10.01,10.01,9.97,9.99,68400.0,9.0055,9.0055,8.9695,8.9875,68400.0
2006-05-08 14:00:00,9.99,10.0,9.93,9.94,73200.0,8.9875,8.9965,8.9335,8.9425,73200.0
2006-05-08 14:30:00,9.94,9.96,9.86,9.9,153200.0,8.9425,8.9605,8.8705,8.9065,153200.0
2006-05-08 15:00:00,9.9,9.91,9.87,9.9,184000.0,8.9065,8.9155,8.8795,8.9065,184000.0
2006-05-08 15:30:00,9.9,9.94,9.9,9.92,158400.0,8.9065,8.9425,8.9065,8.9245,158400.0
2006-05-09 09:30:00,9.95,10.1,9.95,10.1,281200.0,8.9515,9.0865,8.9515,9.0865,281200.0
2006-05-09 10:00:00,10.1,10.12,10.07,10.08,111200.0,9.0865,9.1044,9.0595,9.0685,111200.0
2006-05-09 10:30:00,10.08,10.1,10.05,10.09,112000.0,9.0685,9.0865,9.0415,9.0775,112000.0
2006-05-09 11:00:00,10.09,10.09,10.01,10.01,120000.0,9.0775,9.0775,9.0055,9.0055,120000.0
2006-05-09 11:30:00,10.01,10.08,10.01,10.08,90800.0,9.0055,9.0685,9.0055,9.0685,90800.0
2006-05-09 12:00:00,10.09,10.11,10.09,10.1,48400.0,9.0775,9.0955,9.0775,9.0865,48400.0
2006-05-09 12:30:00,10.1,10.11,10.04,10.04,64000.0,9.0865,9.0955,9.0325,9.0325,64000.0
2006-05-09 13:00:00,10.05,10.09,10.05,10.06,54000.0,9.0415,9.0775,9.0415,9.0505,54000.0
2006-05-09 13:30:00,10.06,10.06,10.01,10.02,159600.0,9.0505,9.0505,9.0055,9.0145,159600.0
2006-05-09 14:00:00,10.02,10.04,10.0,10.03,100400.0,9.0145,9.0325,8.9965,9.0235,100400.0
2006-05-09 14:30:00,10.03,10.07,10.03,10.06,86000.0,9.0235,9.0595,9.0235,9.0505,86000.0
2006-05-09 15:00:00,10.07,10.08,10.05,10.07,156000.0,9.0595,9.0685,9.0415,9.0595,156000.0
2006-05-09 15:30:00,10.07,10.12,10.06,10.11,226800.0,9.0595,9.1044,9.0505,9.0955,226800.0
2006-05-10 09:30:00,10.07,10.11,10.02,10.11,149200.0,9.0595,9.0955,9.0145,9.0955,149200.0
2006-05-10 10:00:00,10.11,10.11,10.05,10.06,61600.0,9.0955,9.0955,9.0415,9.0505,61600.0
2006-05-10 10:30:00,10.06,10.13,10.06,10.06,150000.0,9.0505,9.1134,9.0505,9.0505,150000.0
2006-05-10 11:00:00,10.06,10.07,10.04,10.06,48400.0,9.0505,9.0595,9.0325,9.0505,48400.0
2006-05-10 11:30:00,10.06,10.09,10.06,10.08,92400.0,9.0505,9.0775,9.0505,9.0685,92400.0
2006-05-10 12:00:00,10.08,10.08,10.04,10.05,100800.0,9.0685,9.0685,9.0325,9.0415,100800.0
2006-05-10 12:30:00,10.04,10.05,10.0,10.0,102800.0,9.0325,9.0415,8.9965,8.9965,102800.0
2006-05-10 13:00:00,10.0,10.01,9.92,9.93,283200.0,8.9965,9.0055,8.9245,8.9335,283200.0
2006-05-10 13:30:00,9.93,9.93,9.83,9.84,158000.0,8.9335,8.9335,8.8436,8.8525,158000.0
2006-05-10 14:00:00,9.84,9.86,9.79,9.79,190000.0,8.8525,8.8705,8.8076,8.8076,190000.0
2006-05-10 14:30:00,9.79,9.88,9.78,9.84,187600.0,8.8076,8.8885,8.7986,8.8525,187600.0
2006-05-10 15:00:00,9.85,9.88,9.83,9.83,177200.0,8.8615,8.8885,8.8436,8.8436,177200.0
2006-05-10 15:30:00,9.84,9.88,9.8,9.85,299200.0,8.8525,8.8885,8.8166,8.8615,299200.0
2006-05-11 09:30:00,9.83,9.83,9.69,9.72,449600.0,8.8436,8.8436,8.7176,8.7446,449600.0
2006-05-11 10:00:00,9.71,9.75,9.7,9.72,337600.0,8.7356,8.7716,8.7266,8.7446,337600.0
2006-05-11 10:30:00,9.72,9.73,9.67,9.7,118000.0,8.7446,8.7536,8.6996,8.7266,118000.0
2006-05-11 11:00:00,9.7,9.7,9.63,9.64,114400.0,8.7266,8.7266,8.6636,8.6726,114400.0
2006-05-11 11:30:00,9.63,9.7,9.63,9.66,108400.0,8.6636,8.7266,8.6636,8.6906,108400.0
2006-05-11 12:00:00,9.66,9.69,9.65,9.66,65200.0,8.6906,8.7176,8.6816,8.6906,65200.0
2006-05-11 12:30:00,9.67,9.67,9.65,9.67,56000.0,8.6996,8.6996,8.6816,8.6996,56000.0
2006-05-11 13:00:00,9.67,9.7,9.65,9.66,94400.0,8.6996,8.7266,8.6816,8.6906,94400.0
2006-05-11 13:30:00,9.66,9.67,9.65,9.66,41600.0,8.6906,8.6996,8.6816,8.6906,41600.0
2006-05-11 14:00:00,9.66,9.69,9.66,9.67,80800.0,8.6906,8.7176,8.6906,8.6996,80800.0
2006-05-11 14:30:00,9.67,9.68,9.6,9.62,247200.0,8.6996,8.7086,8.6366,8.6546,247200.0
2006-05-11 15:00:00,9.61,9.65,9.6,9.62,184400.0,8.6456,8.6816,8.6366,8.6546,184400.0
2006-05-11 15:30:00,9.62,9.62,9.6,9.6,331600.0,8.6546,8.6546,8.6366,8.6366,331600.0
2006-05-12 09:30:00,9.6,9.69,9.53,9.69,252000.0,8.6366,8.7176,8.5737,8.7176,252000.0
2006-05-12 10:00:00,9.69,9.69,9.58,9.59,223600.0,8.7176,8.7176,8.6186,8.6276,223600.0
2006-05-12 10:30:00,9.6,9.6,9.52,9.56,115200.0,8.6366,8.6366,8.5647,8.6006,115200.0
2006-05-12 11:00:00,9.56,9.58,9.47,9.48,346000.0,8.6006,8.6186,8.5197,8.5287,346000.0
2006-05-12 11:30:00,9.48,9.48,9.38,9.42,449600.0,8.5287,8.5287,8.4387,8.4747,449600.0
2006-05-12 12:00:00,9.42,9.51,9.42,9.47,133600.0,8.4747,8.5557,8.4747,8.5197,133600.0
2006-05-12 12:30:00,9.47,9.51,9.44,9.47,113600.0,8.5197,8.5557,8.4927,8.5197,113600.0
2006-05-12 13:00:00,9.49,9.49,9.42,9.44,88000.0,8.5377,8.5377,8.4747,8.4927,88000.0
2006-05-12 13:30:00,9.44,9.44,9.38,9.38,91200.0,8.4927,8.4927,8.4387,8.4387,91200.0
2006-05-12 14:00:00,9.38,9.45,9.37,9.43,130400.0,8.4387,8.5017,8.4297,8.4837,130400.0
2006-05-12 14:30:00,9.43,9.43,9.42,9.42,87200.0,8.4837,8.4837,8.4747,8.4747,87200.0
2006-05-12 15:00:00,9.42,9.45,9.38,9.41,257600.0,8.4747,8.5017,8.4387,8.4657,257600.0
2006-05-12 15:30:00,9.41,9.43,9.36,9.37,261200.0,8.4657,8.4837,8.4207,8.4297,261200.0
2006-05-15 09:30:00,9.45,9.71,9.45,9.7,294800.0,8.5017,8.7356,8.5017,8.7266,294800.0
2006-05-15 10:00:00,9.7,9.72,9.61,9.62,465600.0,8.7266,8.7446,8.6456,8.6546,465600.0
2006-05-15 10:30:00,9.61,9.71,9.56,9.7,212800.0,8.6456,8.7356,8.6006,8.7266,212800.0
2006-05-15 11:00:00,9.7,9.89,9.7,9.88,299200.0,8.7266,8.8975,8.7266,8.8885,299200.0
2006-05-15 11:30:00,9.88,9.89,9.82,9.85,122000.0,8.8885,8.8975,8.8346,8.8615,122000.0
2006-05-15 12:00:00,9.86,9.86,9.78,9.81,150800.0,8.8705,8.8705,8.7986,8.8256,150800.0
2006-05-15 12:30:00,9.83,9.88,9.81,9.88,97200.0,8.8436,8.8885,8.8256,8.8885,97200.0
2006-05-15 13:00:00,9.88,9.9,9.81,9.83,196000.0,8.8885,8.9065,8.8256,8.8436,196000.0
2006-05-15 13:30:00,9.83,9.83,9.68,9.69,149200.0,8.8436,8.8436,8.7086,8.7176,149200.0
2006-05-15 14:00:00,9.69,9.72,9.66,9.68,195200.0,8.7176,8.7446,8.6906,8.7086,195200.0
2006-05-15 14:30:00,9.68,9.73,9.68,9.7,117600.0,8.7086,8.7536,8.7086,8.7266,117600.0
2006-05-15 15:00:00,9.7,9.83,9.7,9.81,187600.0,8.7266,8.8436,8.7266,8.8256,187600.0
2006-05-15 15:30:00,9.81,9.9,9.79,9.85,313600.0,8.8256,8.9065,8.8076,8.8615,313600.0
2006-05-16 09:30:00,9.86,9.9,9.72,9.76,206000.0,8.8705,8.9065,8.7446,8.7806,206000.0
2006-05-16 10:00:00,9.74,9.74,9.67,9.7,144400.0,8.7626,8.7626,8.6996,8.7266,144400.0
2006-05-16 10:30:00,9.69,9.71,9.68,9.68,137200.0,8.7176,8.7356,8.7086,8.7086,137200.0
2006-05-16 11:00:00,9.67,9.67,9.6,9.61,237200.0,8.6996,8.6996,8.6366,8.6456,237200.0
2006-05-16 11:30:00,9.61,9.61,9.55,9.56,105600.0,8.6456,8.6456,8.5916,8.6006,105600.0
2006-05-16 12:00:00,9.54,9.54,9.45,9.47,95200.0,8.5827,8.5827,8.5017,8.5197,95200.0
2006-05-16 12:30:00,9.46,9.48,9.42,9.43,96000.0,8.5107,8.5287,8.4747,8.4837,96000.0
2006-05-16 13:00:00,9.43,9.53,9.43,9.49,234000.0,8.4837,8.5737,8.4837,8.5377,234000.0
2006-05-16 13:30:00,9.49,9.54,9.46,9.46,92400.0,8.5377,8.5827,8.5107,8.5107,92400.0
2006-05-16 14:00:00,9.46,9.46,9.39,9.39,155200.0,8.5107,8.5107,8.4477,8.4477,155200.0
2006-05-16 14:30:00,9.4,9.42,9.39,9.4,99600.0,8.4567,8.4747,8.4477,8.4567,99600.0
2006-05-16 15:00:00,9.4,9.45,9.39,9.44,300800.0,8.4567,8.5017,8.4477,8.4927,300800.0
2006-05-16 15:30:00,9.44,9.44,9.35,9.38,343600.0,8.4927,8.4927,8.4117,8.4387,343600.0
2006-05-17 09:30:00,9.38,9.54,9.37,9.49,169600.0,8.4387,8.5827,8.4297,8.5377,169600.0
2006-05-17 10:00:00,9.48,9.51,9.36,9.4,217200.0,8.5287,8.5557,8.4207,8.4567,217200.0
2006-05-17 10:30:00,9.4,9.42,9.29,9.3,209200.0,8.4567,8.4747,8.3577,8.3667,209200.0
2006-05-17 11:00:00,9.3,9.31,9.22,9.24,330000.0,8.3667,8.3757,8.2948,8.3128,330000.0
2006-05-17 11:30:00,9.24,9.27,9.2,9.25,465600.0,8.3128,8.3397,8.2768,8.3218,465600.0
2006-05-17 12:00:00,9.25,9.31,9.25,9.31,80400.0,8.3218,8.3757,8.3218,8.3757,80400.0
2006-05-17 12:30:00,9.31,9.39,9.3,9.3,68000.0,8.3757,8.4477,8.3667,8.3667,68000.0
2006-05-17 13:00:00,9.3,9.34,9.22,9.22,168800.0,8.3667,8.4027,8.2948,8.2948,168800.0
2006-05-17 13:30:00,9.22,9.35,9.21,9.31,156400.0,8.2948,8.4117,8.2858,8.3757,156400.0
2006-05-17 14:00:00,9.31,9.31,9.22,9.25,212000.0,8.3757,8.3757,8.2948,8.3218,212000.0
2006-05-17 14:30:00,9.24,9.26,9.16,9.21,248000.0,8.3128,8.3308,8.2408,8.2858,248000.0
2006-05-17 15:00:00,9.22,9.26,9.18,9.26,393600.0,8.2948,8.3308,8.2588,8.3308,393600.0
2006-05-17 15:30:00,9.26,9.28,9.25,9.25,444400.0,8.3308,8.3487,8.3218,8.3218,444400.0
2006-05-18 09:30:00,9.3,9.41,9.29,9.35,151200.0,8.3667,8.4657,8.3577,8.4117,151200.0
2006-05-18 10:00:00,9.35,9.4,9.28,9.36,77200.0,8.4117,8.4567,8.3487,8.4207,77200.0
2006-05-18 10:30:00,9.36,9.47,9.33,9.44,102400.0,8.4207,8.5197,8.3937,8.4927,102400.0
2006-05-18 11:00:00,9.45,9.47,9.37,9.46,76400.0,8.5017,8.5197,8.4297,8.5107,76400.0
2006-05-18 11:30:00,9.46,9.51,9.42,9.44,95200.0,8.5107,8.5557,8.4747,8.4927,95200.0
2006-05-18 12:00:00,9.41,9.46,9.38,9.38,102800.0,8.4657,8.5107,8.4387,8.4387,102800.0
2006-05-18 12:30:00,9.39,9.4,9.38,9.39,70400.0,8.4477,8.4567,8.4387,8.4477,70400.0
2006-05-18 13:00:00,9.38,9.4,9.34,9.39,54400.0,8.4387,8.4567,8.4027,8.4477,54400.0
2006-05-18 13:30:00,9.38,9.39,9.37,9.38,32800.0,8.4387,8.4477,8.4297,8.4387,32800.0
2006-05-18 14:00:00,9.38,9.38,9.32,9.32,40000.0,8.4387,8.4387,8.3847,8.3847,40000.0
2006-05-18 14:30:00,9.31,9.33,9.26,9.28,55200.0,8.3757,8.3937,8.3308,8.3487,55200.0
2006-05-18 15:00:00,9.28,9.3,9.26,9.3,155600.0,8.3487,8.3667,8.3308,8.3667,155600.0
2006-05-18 15:30:00,9.3,9.3,9.24,9.25,296800.0,8.3667,8.3667,8.3128,8.3218,296800.0
2006-05-19 09:30:00,9.28,9.34,9.21,9.33,236000.0,8.3487,8.4027,8.2858,8.3937,236000.0
2006-05-19 10:00:00,9.33,9.45,9.31,9.39,276800.0,8.3937,8.5017,8.3757,8.4477,276800.0
2006-05-19 10:30:00,9.4,9.48,9.38,9.4,215200.0,8.4567,8.5287,8.4387,8.4567,215200.0
2006-05-19 11:00:00,9.4,9.46,9.34,9.42,154800.0,8.4567,8.5107,8.4027,8.4747,154800.0
2006-05-19 11:30:00,9.42,9.45,9.38,9.45,154000.0,8.4747,8.5017,8.4387,8.5017,154000.0
2006-05-19 12:00:00,9.45,9.49,9.41,9.49,125600.0,8.5017,8.5377,8.4657,8.5377,125600.0
2006-05-19 12:30:00,9.49,9.56,9.45,9.5,224800.0,8.5377,8.6006,8.5017,8.5467,224800.0
2006-05-19 13:00:00,9.49,9.55,9.46,9.52,182000.0,8.5377,8.5916,8.5107,8.5647,182000.0
2006-05-19 13:30:00,9.51,9.55,9.5,9.51,162000.0,8.5557,8.5916,8.5467,8.5557,162000.0
2006-05-19 14:00:00,9.52,9.54,9.5,9.53,68800.0,8.5647,8.5827,8.5467,8.5737,68800.0
2006-05-19 14:30:00,9.54,9.55,9.49,9.5,431600.0,8.5827,8.5916,8.5377,8.5467,431600.0
2006-05-19 15:00:00,9.5,9.52,9.46,9.49,248800.0,8.5467,8.5647,8.5107,8.5377,248800.0
2006-05-19 15:30:00,9.49,9.5,9.47,9.49,598800.0,8.5377,8.5467,8.5197,8.5377,598800.0
2006-05-22 09:30:00,9.45,9.59,9.44,9.54,473600.0,8.5017,8.6276,8.4927,8.5827,473600.0
2006-05-22 10:00:00,9.53,9.53,9.45,9.51,277600.0,8.5737,8.5737,8.5017,8.5557,277600.0
2006-05-22 10:30:00,9.51,9.53,9.46,9.47,240800.0,8.5557,8.5737,8.5107,8.5197,240800.0
2006-05-22 11:00:00,9.47,9.51,9.42,9.46,181200.0,8.5197,8.5557,8.4747,8.5107,181200.0
2006-05-22 11:30:00,9.46,9.51,9.43,9.49,201600.0,8.5107,8.5557,8.4837,8.5377,201600.0
2006-05-22 12:00:00,9.49,9.52,9.42,9.45,380400.0,8.5377,8.5647,8.4747,8.5017,380400.0
2006-05-22 12:30:00,9.45,9.47,9.4,9.41,269200.0,8.5017,8.5197,8.4567,8.4657,269200.0
2006-05-22 13:00:00,9.42,9.49,9.42,9.49,86800.0,8.4747,8.5377,8.4747,8.5377,86800.0
2006-05-22 13:30:00,9.49,9.49,9.46,9.47,276000.0,8.5377,8.5377,8.5107,8.5197,276000.0
2006-05-22 14:00:00,9.47,9.48,9.43,9.46,180400.0,8.5197,8.5287,8.4837,8.5107,180400.0
2006-05-22 14:30:00,9.46,9.49,9.4,9.4,305600.0,8.5107,8.5377,8.4567,8.4567,305600.0
2006-05-22 15:00:00,9.4,9.56,9.4,9.55,356400.0,8.4567,8.6006,8.4567,8.5916,356400.0
2006-05-22 15:30:00,9.55,9.56,9.48,9.49,199200.0,8.5916,8.6006,8.5287,8.5377,199200.0
2006-05-23 09:30:00,9.58,9.75,9.58,9.74,367600.0,8.6186,8.7716,8.6186,8.7626,367600.0
2006-05-23 10:00:00,9.74,9.81,9.69,9.73,390000.0,8.7626,8.8256,8.7176,8.7536,390000.0
2006-05-23 10:30:00,9.74,9.8,9.68,9.69,233600.0,8.7626,8.8166,8.7086,8.7176,233600.0
2006-05-23 11:00:00,9.69,9.76,9.68,9.75,163200.0,8.7176,8.7806,8.7086,8.7716,163200.0
2006-05-23 11:30:00,9.74,9.81,9.71,9.77,183200.0,8.7626,8.8256,8.7356,8.7896,183200.0
2006-05-23 12:00:00,9.76,9.79,9.72,9.74,173600.0,8.7806,8.8076,8.7446,8.7626,173600.0
2006-05-23 12:30:00,9.74,9.74,9.72,9.74,122400.0,8.7626,8.7626,8.7446,8.7626,122400.0
2006-05-23 13:00:00,9.73,9.74,9.7,9.72,144400.0,8.7536,8.7626,8.7266,8.7446,144400.0
2006-05-23 13:30:00,9.72,9.75,9.71,9.74,116800.0,8.7446,8.7716,8.7356,8.7626,116800.0
2006-05-23 14:00:00,9.74,9.75,9.71,9.73,153200.0,8.7626,8.7716,8.7356,8.7536,153200.0
2006-05-23 14:30:00,9.73,9.74,9.66,9.7,246000.0,8.7536,8.7626,8.6906,8.7266,246000.0
2006-05-23 15:00:00,9.7,9.73,9.67,9.71,286800.0,8.7266,8.7536,8.6996,8.7356,286800.0
2006-05-23 15:30:00,9.71,9.72,9.64,9.65,467200.0,8.7356,8.7446,8.6726,8.6816,467200.0
2006-05-24 09:30:00,9.71,9.71,9.5,9.65,271600.0,8.7356,8.7356,8.5467,8.6816,271600.0
2006-05-24 10:00:00,9.66,9.72,9.63,9.68,210800.0,8.6906,8.7446,8.6636,8.7086,210800.0
2006-05-24 10:30:00,9.68,9.72,9.66,9.68,135600.0,8.7086,8.7446,8.6906,8.7086,135600.0
2006-05-24 11:00:00,9.68,9.68,9.65,9.66,146400.0,8.7086,8.7086,8.6816,8.6906,146400.0
2006-05-24 11:30:00,9.67,9.68,9.63,9.68,315200.0,8.6996,8.7086,8.6636,8.7086,315200.0
2006-05-24 12:00:00,9.66,9.66,9.63,9.64,164800.0,8.6906,8.6906,8.6636,8.6726,164800.0
2006-05-24 12:30:00,9.64,9.65,9.55,9.55,139200.0,8.6726,8.6816,8.5916,8.5916,139200.0
2006-05-24 13:00:00,9.55,9.59,9.49,9.5,388400.0,8.5916,8.6276,8.5377,8.5467,388400.0
2006-05-24 13:30:00,9.5,9.59,9.45,9.54,296000.0,8.5467,8.6276,8.5017,8.5827,296000.0
2006-05-24 14:00:00,9.53,9.61,9.45,9.46,201600.0,8.5737,8.6456,8.5017,8.5107,201600.0
2006-05-24 14:30:00,9.47,9.62,9.46,9.58,162800.0,8.5197,8.6546,8.5107,8.6186,162800.0
2006-05-24 15:00:00,9.58,9.6,9.47,9.49,192000.0,8.6186,8.6366,8.5197,8.5377,192000.0
2006-05-24 15:30:00,9.48,9.56,9.48,9.52,199200.0,8.5287,8.6006,8.5287,8.5647,199200.0
2006-05-25 09:30:00,9.61,9.65,9.51,9.6,255600.0,8.6456,8.6816,8.5557,8.6366,255600.0
2006-05-25 10:00:00,9.61,9.61,9.51,9.52,111600.0,8.6456,8.6456,8.5557,8.5647,111600.0
2006-05-25 10:30:00,9.52,9.56,9.51,9.52,231600.0,8.5647,8.6006,8.5557,8.5647,231600.0
2006-05-25 11:00:00,9.53,9.61,9.51,9.52,106800.0,8.5737,8.6456,8.5557,8.5647,106800.0
2006-05-25 11:30:00,9.53,9.61,9.53,9.56,118000.0,8.5737,8.6456,8.5737,8.6006,118000.0
2006-05-25 12:00:00,9.56,9.56,9.51,9.55,115600.0,8.6006,8.6006,8.5557,8.5916,115600.0
2006-05-25 12:30:00,9.55,9.56,9.53,9.55,84000.0,8.5916,8.6006,8.5737,8.5916,84000.0
2006-05-25 13:00:00,9.55,9.55,9.52,9.54,263200.0,8.5916,8.5916,8.5647,8.5827,263200.0
2006-05-25 13:30:00,9.53,9.54,9.52,9.52,48400.0,8.5737,8.5827,8.5647,8.5647,48400.0
2006-05-25 14:00:00,9.52,9.54,9.51,9.51,64400.0,8.5647,8.5827,8.5557,8.5557,64400.0
2006-05-25 14:30:00,9.51,9.54,9.5,9.53,82000.0,8.5557,8.5827,8.5467,8.5737,82000.0
2006-05-25 15:00:00,9.53,9.55,9.51,9.52,187200.0,8.5737,8.5916,8.5557,8.5647,187200.0
2006-05-25 15:30:00,9.52,9.55,9.5,9.52,398400.0,8.5647,8.5916,8.5467,8.5647,398400.0
2006-05-26 09:30:00,9.6,9.63,9.54,9.6,243200.0,8.6366,8.6636,8.5827,8.6366,243200.0
2006-05-26 10:00:00,9.6,9.65,9.57,9.6,403200.0,8.6366,8.6816,8.6096,8.6366,403200.0
2006-05-26 10:30:00,9.6,9.61,9.54,9.59,187600.0,8.6366,8.6456,8.5827,8.6276,187600.0
2006-05-26 11:00:00,9.6,9.61,9.59,9.6,209200.0,8.6366,8.6456,8.6276,8.6366,209200.0
2006-05-26 11:30:00,9.6,9.7,9.6,9.67,144800.0,8.6366,8.7266,8.6366,8.6996,144800.0
2006-05-26 12:00:00,9.69,9.75,9.69,9.74,276000.0,8.7176,8.7716,8.7176,8.7626,276000.0
2006-05-26 12:30:00,9.74,9.75,9.72,9.75,176000.0,8.7626,8.7716,8.7446,8.7716,176000.0
2006-05-26 13:00:00,9.75,9.76,9.72,9.74,134400.0,8.7716,8.7806,8.7446,8.7626,134400.0
2006-05-26 13:30:00,9.73,9.74,9.7,9.7,93200.0,8.7536,8.7626,8.7266,8.7266,93200.0
2006-05-26 14:00:00,9.71,9.71,9.65,9.65,173200.0,8.7356,8.7356,8.6816,8.6816,173200.0
2006-05-26 14:30:00,9.65,9.68,9.65,9.68,208000.0,8.6816,8.7086,8.6816,8.7086,208000.0
2006-05-26 15:00:00,9.68,9.68,9.64,9.66,263600.0,8.7086,8.7086,8.6726,8.6906,263600.0
2006-05-26 15:30:00,9.66,9.66,9.62,9.63,436000.0,8.6906,8.6906,8.6546,8.6636,436000.0
2006-05-30 09:30:00,9.63,9.75,9.63,9.68,444000.0,8.6636,8.7716,8.6636,8.7086,444000.0
2006-05-30 10:00:00,9.67,9.69,9.64,9.68,198000.0,8.6996,8.7176,8.6726,8.7086,198000.0
2006-05-30 10:30:00,9.68,9.69,9.64,9.65,278000.0,8.7086,8.7176,8.6726,8.6816,278000.0
2006-05-30 11:00:00,9.65,9.67,9.56,9.56,183600.0,8.6816,8.6996,8.6006,8.6006,183600.0
2006-05-30 11:30:00,9.56,9.58,9.55,9.57,202800.0,8.6006,8.6186,8.5916,8.6096,202800.0
2006-05-30 12:00:00,9.57,9.58,9.56,9.58,154000.0,8.6096,8.6186,8.6006,8.6186,154000.0
2006-05-30 12:30:00,9.58,9.58,9.49,9.49,180000.0,8.6186,8.6186,8.5377,8.5377,180000.0
2006-05-30 13:00:00,9.49,9.52,9.46,9.48,237200.0,8.5377,8.5647,8.5107,8.5287,237200.0
2006-05-30 13:30:00,9.48,9.51,9.47,9.48,144000.0,8.5287,8.5557,8.5197,8.5287,144000.0
2006-05-30 14:00:00,9.48,9.49,9.44,9.44,223200.0,8.5287,8.5377,8.4927,8.4927,223200.0
2006-05-30 14:30:00,9.44,9.48,9.42,9.45,279200.0,8.4927,8.5287,8.4747,8.5017,279200.0
2006-05-30 15:00:00,9.45,9.45,9.4,9.42,300400.0,8.5017,8.5017,8.4567,8.4747,300400.0
2006-05-30 15:30:00,9.42,9.43,9.35,9.38,625600.0,8.4747,8.4837,8.4117,8.4387,625600.0
2006-05-31 09:30:00,9.45,9.57,9.45,9.48,290800.0,8.5017,8.6096,8.5017,8.5287,290800.0
2006-05-31 10:00:00,9.48,9.55,9.46,9.55,258400.0,8.5287,8.5916,8.5107,8.5916,258400.0
2006-05-31 10:30:00,9.55,9.73,9.54,9.71,240400.0,8.5916,8.7536,8.5827,8.7356,240400.0
2006-05-31 11:00:00,9.72,9.75,9.67,9.74,129200.0,8.7446,8.7716,8.6996,8.7626,129200.0
2006-05-31 11:30:00,9.75,9.75,9.69,9.69,108000.0,8.7716,8.7716,8.7176,8.7176,108000.0
2006-05-31 12:00:00,9.69,9.69,9.62,9.63,132400.0,8.7176,8.7176,8.6546,8.6636,132400.0
2006-05-31 12:30:00,9.63,9.65,9.62,9.63,101600.0,8.6636,8.6816,8.6546,8.6636,101600.0
2006-05-31 13:00:00,9.63,9.66,9.61,9.62,91600.0,8.6636,8.6906,8.6456,8.6546,91600.0
2006-05-31 13:30:00,9.62,9.63,9.56,9.56,86800.0,8.6546,8.6636,8.6006,8.6006,86800.0
2006-05-31 14:00:00,9.56,9.63,9.55,9.6,257200.0,8.6006,8.6636,8.5916,8.6366,257200.0
2006-05-31 14:30:00,9.62,9.67,9.6,9.62,245200.0,8.6546,8.6996,8.6366,8.6546,245200.0
2006-05-31 15:00:00,9.62,9.65,9.57,9.64,269600.0,8.6546,8.6816,8.6096,8.6726,269600.0
2006-05-31 15:30:00,9.64,9.71,9.62,9.7,511600.0,8.6726,8.7356,8.6546,8.7266,511600.0
2006-06-01 09:30:00,9.75,9.93,9.75,9.88,284400.0,8.7716,8.9335,8.7716,8.8885,284400.0
2006-06-01 10:00:00,9.9,9.99,9.88,9.99,271200.0,8.9065,8.9875,8.8885,8.9875,271200.0
2006-06-01 10:30:00,9.99,10.0,9.88,9.91,202400.0,8.9875,8.9965,8.8885,8.9155,202400.0
2006-06-01 11:00:00,9.9,9.94,9.88,9.91,121200.0,8.9065,8.9425,8.8885,8.9155,121200.0
2006-06-01 11:30:00,9.92,9.94,9.88,9.88,114000.0,8.9245,8.9425,8.8885,8.8885,114000.0
2006-06-01 12:00:00,9.89,9.9,9.86,9.86,102000.0,8.8975,8.9065,8.8705,8.8705,102000.0
2006-06-01 12:30:00,9.86,9.87,9.85,9.87,84800.0,8.8705,8.8795,8.8615,8.8795,84800.0
2006-06-01 13:00:00,9.87,9.88,9.86,9.88,40800.0,8.8795,8.8885,8.8705,8.8885,40800.0
2006-06-01 13:30:00,9.88,9.89,9.85,9.88,54400.0,8.8885,8.8975,8.8615,8.8885,54400.0
2006-06-01 14:00:00,9.88,9.9,9.87,9.87,77200.0,8.8885,8.9065,8.8795,8.8795,77200.0
2006-06-01 14:30:00,9.87,9.88,9.86,9.86,67200.0,8.8795,8.8885,8.8705,8.8705,67200.0
2006-06-01 15:00:00,9.86,9.9,9.86,9.9,139600.0,8.8705,8.9065,8.8705,8.9065,139600.0
2006-06-01 15:30:00,9.9,9.96,9.89,9.96,235600.0,8.9065,8.9605,8.8975,8.9605,235600.0
2006-06-02 09:30:00,9.96,9.97,9.84,9.9,292400.0,8.9605,8.9695,8.8525,8.9065,292400.0
2006-06-02 10:00:00,9.91,9.91,9.82,9.83,242400.0,8.9155,8.9155,8.8346,8.8436,242400.0
2006-06-02 10:30:00,9.84,9.85,9.83,9.84,179600.0,8.8525,8.8615,8.8436,8.8525,179600.0
2006-06-02 11:00:00,9.84,9.84,9.78,9.81,191200.0,8.8525,8.8525,8.7986,8.8256,191200.0
2006-06-02 11:30:00,9.8,9.81,9.75,9.78,165600.0,8.8166,8.8256,8.7716,8.7986,165600.0
2006-06-02 12:00:00,9.78,9.81,9.77,9.81,117200.0,8.7986,8.8256,8.7896,8.8256,117200.0
2006-06-02 12:30:00,9.8,9.81,9.78,9.78,78000.0,8.8166,8.8256,8.7986,8.7986,78000.0
2006-06-02 13:00:00,9.79,9.85,9.79,9.84,83200.0,8.8076,8.8615,8.8076,8.8525,83200.0
2006-06-02 13:30:00,9.85,9.85,9.8,9.8,68000.0,8.8615,8.8615,8.8166,8.8166,68000.0
2006-06-02 14:00:00,9.8,9.81,9.78,9.79,95600.0,8.8166,8.8256,8.7986,8.8076,95600.0
2006-06-02 14:30:00,9.79,9.88,9.79,9.87,133600.0,8.8076,8.8885,8.8076,8.8795,133600.0
2006-06-02 15:00:00,9.87,9.87,9.8,9.81,98000.0,8.8795,8.8795,8.8166,8.8256,98000.0
2006-06-02 15:30:00,9.81,9.83,9.8,9.81,163600.0,8.8256,8.8436,8.8166,8.8256,163600.0
2006-06-05 09:30:00,9.78,9.78,9.63,9.71,242800.0,8.7986,8.7986,8.6636,8.7356,242800.0
2006-06-05 10:00:00,9.71,9.71,9.63,9.66,162000.0,8.7356,8.7356,8.6636,8.6906,162000.0
2006-06-05 10:30:00,9.65,9.68,9.62,9.66,183600.0,8.6816,8.7086,8.6546,8.6906,183600.0
2006-06-05 11:00:00,9.66,9.68,9.64,9.64,120000.0,8.6906,8.7086,8.6726,8.6726,120000.0
2006-06-05 11:30:00,9.63,9.65,9.62,9.64,160800.0,8.6636,8.6816,8.6546,8.6726,160800.0
2006-06-05 12:00:00,9.65,9.66,9.58,9.6,130000.0,8.6816,8.6906,8.6186,8.6366,130000.0
2006-06-05 12:30:00,9.6,9.64,9.6,9.6,71200.0,8.6366,8.6726,8.6366,8.6366,71200.0
2006-06-05 13:00:00,9.6,9.65,9.59,9.65,125200.0,8.6366,8.6816,8.6276,8.6816,125200.0
2006-06-05 13:30:00,9.65,9.67,9.64,9.65,127200.0,8.6816,8.6996,8.6726,8.6816,127200.0
2006-06-05 14:00:00,9.65,9.68,9.65,9.68,486800.0,8.6816,8.7086,8.6816,8.7086,486800.0
2006-06-05 14:30:00,9.67,9.67,9.63,9.64,222000.0,8.6996,8.6996,8.6636,8.6726,222000.0
2006-06-05 15:00:00,9.64,9.83,9.56,9.58,552400.0,8.6726,8.8436,8.6006,8.6186,552400.0
2006-06-05 15:30:00,9.58,9.62,9.51,9.55,449600.0,8.6186,8.6546,8.5557,8.5916,449600.0
2006-06-06 09:30:00,9.66,9.75,9.57,9.63,341200.0,8.6906,8.7716,8.6096,8.6636,341200.0
2006-06-06 10:00:00,9.63,9.63,9.49,9.5,269200.0,8.6636,8.6636,8.5377,8.5467,269200.0
2006-06-06 10:30:00,9.51,9.55,9.44,9.44,182800.0,8.5557,8.5916,8.4927,8.4927,182800.0
2006-06-06 11:00:00,9.44,9.44,9.35,9.39,281200.0,8.4927,8.4927,8.4117,8.4477,281200.0
2006-06-06 11:30:00,9.39,9.44,9.35,9.36,251600.0,8.4477,8.4927,8.4117,8.4207,251600.0
2006-06-06 12:00:00,9.36,9.47,9.34,9.43,158000.0,8.4207,8.5197,8.4027,8.4837,158000.0
2006-06-06 12:30:00,9.44,9.56,9.44,9.56,138000.0,8.4927,8.6006,8.4927,8.6006,138000.0
2006-06-06 13:00:00,9.56,9.56,9.49,9.52,115200.0,8.6006,8.6006,8.5377,8.5647,115200.0
2006-06-06 13:30:00,9.52,9.56,9.49,9.56,102400.0,8.5647,8.6006,8.5377,8.6006,102400.0
2006-06-06 14:00:00,9.56,9.57,9.53,9.55,124400.0,8.6006,8.6096,8.5737,8.5916,124400.0
2006-06-06 14:30:00,9.56,9.61,9.56,9.59,198000.0,8.6006,8.6456,8.6006,8.6276,198000.0
2006-06-06 15:00:00,9.59,9.61,9.57,9.6,163600.0,8.6276,8.6456,8.6096,8.6366,163600.0
2006-06-06 15:30:00,9.6,9.72,9.57,9.67,261600.0,8.6366,8.7446,8.6096,8.6996,261600.0
2006-06-07 09:30:00,9.75,9.77,9.66,9.74,186000.0,8.7716,8.7896,8.6906,8.7626,186000.0
2006-06-07 10:00:00,9.74,9.95,9.74,9.89,340400.0,8.7626,8.9515,8.7626,8.8975,340400.0
2006-06-07 10:30:00,9.89,9.91,9.8,9.85,226000.0,8.8975,8.9155,8.8166,8.8615,226000.0
2006-06-07 11:00:00,9.85,9.88,9.8,9.87,144800.0,8.8615,8.8885,8.8166,8.8795,144800.0
2006-06-07 11:30:00,9.86,9.88,9.85,9.88,157200.0,8.8705,8.8885,8.8615,8.8885,157200.0
2006-06-07 12:00:00,9.87,9.88,9.83,9.85,149200.0,8.8795,8.8885,8.8436,8.8615,149200.0
2006-06-07 12:30:00,9.86,9.86,9.8,9.8,64000.0,8.8705,8.8705,8.8166,8.8166,64000.0
2006-06-07 13:00:00,9.81,9.84,9.8,9.83,112400.0,8.8256,8.8525,8.8166,8.8436,112400.0
2006-06-07 13:30:00,9.83,9.83,9.76,9.79,158800.0,8.8436,8.8436,8.7806,8.8076,158800.0
2006-06-07 14:00:00,9.79,9.8,9.75,9.8,371200.0,8.8076,8.8166,8.7716,8.8166,371200.0
2006-06-07 14:30:00,9.8,9.82,9.76,9.77,113200.0,8.8166,8.8346,8.7806,8.7896,113200.0
2006-06-07 15:00:00,9.78,9.81,9.73,9.75,477200.0,8.7986,8.8256,8.7536,8.7716,477200.0
2006-06-07 15:30:00,9.75,9.78,9.68,9.68,395200.0,8.7716,8.7986,8.7086,8.7086,395200.0
2006-06-08 09:30:00,9.66,9.66,9.48,9.54,278400.0,8.6906,8.6906,8.5287,8.5827,278400.0
2006-06-08 10:00:00,9.54,9.54,9.35,9.35,253600.0,8.5827,8.5827,8.4117,8.4117,253600.0
2006-06-08 10:30:00,9.36,9.42,9.29,9.31,258400.0,8.4207,8.4747,8.3577,8.3757,258400.0
2006-06-08 11:00:00,9.31,9.37,9.21,9.24,271600.0,8.3757,8.4297,8.2858,8.3128,271600.0
2006-06-08 11:30:00,9.24,9.27,9.12,9.16,279200.0,8.3128,8.3397,8.2048,8.2408,279200.0
2006-06-08 12:00:00,9.15,9.3,9.15,9.3,196400.0,8.2318,8.3667,8.2318,8.3667,196400.0
2006-06-08 12:30:00,9.3,9.36,9.24,9.32,151600.0,8.3667,8.4207,8.3128,8.3847,151600.0
2006-06-08 13:00:00,9.33,9.35,9.26,9.27,118000.0,8.3937,8.4117,8.3308,8.3397,118000.0
2006-06-08 13:30:00,9.28,9.42,9.27,9.42,158400.0,8.3487,8.4747,8.3397,8.4747,158400.0
2006-06-08 14:00:00,9.43,9.47,9.37,9.45,212800.0,8.4837,8.5197,8.4297,8.5017,212800.0
2006-06-08 14:30:00,9.44,9.5,9.42,9.47,151600.0,8.4927,8.5467,8.4747,8.5197,151600.0
2006-06-08 15:00:00,9.47,9.52,9.4,9.44,175200.0,8.5197,8.5647,8.4567,8.4927,175200.0
2006-06-08 15:30:00,9.45,9.5,9.43,9.46,391200.0,8.5017,8.5467,8.4837,8.5107,391200.0
2006-06-09 09:30:00,9.46,9.56,9.41,9.54,98000.0,8.5107,8.6006,8.4657,8.5827,98000.0
2006-06-09 10:00:00,9.54,9.65,9.52,9.64,113600.0,8.5827,8.6816,8.5647,8.6726,113600.0
2006-06-09 10:30:00,9.64,9.64,9.54,9.54,100400.0,8.6726,8.6726,8.5827,8.5827,100400.0
2006-06-09 11:00:00,9.54,9.6,9.54,9.58,81200.0,8.5827,8.6366,8.5827,8.6186,81200.0
2006-06-09 11:30:00,9.58,9.6,9.47,9.53,80800.0,8.6186,8.6366,8.5197,8.5737,80800.0
2006-06-09 12:00:00,9.53,9.55,9.48,9.49,34800.0,8.5737,8.5916,8.5287,8.5377,34800.0
2006-06-09 12:30:00,9.49,9.52,9.44,9.45,47200.0,8.5377,8.5647,8.4927,8.5017,47200.0
2006-06-09 13:00:00,9.45,9.46,9.39,9.4,73200.0,8.5017,8.5107,8.4477,8.4567,73200.0
2006-06-09 13:30:00,9.4,9.45,9.39,9.43,64000.0,8.4567,8.5017,8.4477,8.4837,64000.0
2006-06-09 14:00:00,9.43,9.47,9.41,9.45,69200.0,8.4837,8.5197,8.4657,8.5017,69200.0
2006-06-09 14:30:00,9.46,9.48,9.45,9.46,63600.0,8.5107,8.5287,8.5017,8.5107,63600.0
2006-06-09 15:00:00,9.45,9.51,9.43,9.46,150800.0,8.5017,8.5557,8.4837,8.5107,150800.0
2006-06-09 15:30:00,9.46,9.49,9.41,9.41,172800.0,8.5107,8.5377,8.4657,8.4657,172800.0
2006-06-12 09:30:00,9.47,9.47,9.33,9.39,220800.0,8.5197,8.5197,8.3937,8.4477,220800.0
2006-06-12 10:00:00,9.38,9.38,9.19,9.21,284000.0,8.4387,8.4387,8.2678,8.2858,284000.0
2006-06-12 10:30:00,9.21,9.28,9.2,9.27,151200.0,8.2858,8.3487,8.2768,8.3397,151200.0
2006-06-12 11:00:00,9.26,9.27,9.2,9.22,115600.0,8.3308,8.3397,8.2768,8.2948,115600.0
2006-06-12 11:30:00,9.22,9.29,9.22,9.24,120000.0,8.2948,8.3577,8.2948,8.3128,120000.0
2006-06-12 12:00:00,9.25,9.25,9.18,9.22,158000.0,8.3218,8.3218,8.2588,8.2948,158000.0
2006-06-12 12:30:00,9.22,9.24,9.19,9.22,72400.0,8.2948,8.3128,8.2678,8.2948,72400.0
2006-06-12 13:00:00,9.22,9.22,9.17,9.2,103600.0,8.2948,8.2948,8.2498,8.2768,103600.0
2006-06-12 13:30:00,9.2,9.22,9.16,9.17,117600.0,8.2768,8.2948,8.2408,8.2498,117600.0
2006-06-12 14:00:00,9.17,9.17,9.05,9.08,222400.0,8.2498,8.2498,8.1418,8.1688,222400.0
2006-06-12 14:30:00,9.09,9.09,8.99,9.05,192400.0,8.1778,8.1778,8.0878,8.1418,192400.0
2006-06-12 15:00:00,9.05,9.06,8.97,9.0,180400.0,8.1418,8.1508,8.0699,8.0968,180400.0
2006-06-12 15:30:00,9.01,9.01,8.95,8.95,387600.0,8.1058,8.1058,8.0519,8.0519,387600.0
2006-06-13 09:30:00,8.96,9.05,8.76,8.99,629200.0,8.0609,8.1418,7.8809,8.0878,629200.0
2006-06-13 10:00:00,8.99,9.02,8.85,8.86,544000.0,8.0878,8.1148,7.9619,7.9709,544000.0
2006-06-13 10:30:00,8.86,8.86,8.74,8.8,500000.0,7.9709,7.9709,7.8629,7.9169,500000.0
2006-06-13 11:00:00,8.8,8.89,8.78,8.87,322400.0,7.9169,7.9979,7.8989,7.9799,322400.0
2006-06-13 11:30:00,8.87,8.94,8.87,8.94,214400.0,7.9799,8.0429,7.9799,8.0429,214400.0
2006-06-13 12:00:00,8.94,8.98,8.92,8.92,174800.0,8.0429,8.0788,8.0249,8.0249,174800.0
2006-06-13 12:30:00,8.9,8.92,8.88,8.89,103600.0,8.0069,8.0249,7.9889,7.9979,103600.0
2006-06-13 13:00:00,8.88,8.88,8.77,8.79,228400.0,7.9889,7.9889,7.8899,7.9079,228400.0
2006-06-13 13:30:00,8.78,8.89,8.78,8.85,203200.0,7.8989,7.9979,7.8989,7.9619,203200.0
2006-06-13 14:00:00,8.84,8.85,8.77,8.81,176000.0,7.9529,7.9619,7.8899,7.9259,176000.0
2006-06-13 14:30:00,8.81,8.82,8.73,8.78,201200.0,7.9259,7.9349,7.8539,7.8989,201200.0
2006-06-13 15:00:00,8.78,8.78,8.66,8.72,280000.0,7.8989,7.8989,7.791,7.8449,280000.0
2006-06-13 15:30:00,8.72,8.8,8.72,8.73,386800.0,7.8449,7.9169,7.8449,7.8539,386800.0
2006-06-14 09:30:00,8.76,9.02,8.76,9.01,232400.0,7.8809,8.1148,7.8809,8.1058,232400.0
2006-06-14 10:00:00,9.01,9.04,8.96,8.97,155200.0,8.1058,8.1328,8.0609,8.0699,155200.0
2006-06-14 10:30:00,8.98,9.07,8.98,9.02,193600.0,8.0788,8.1598,8.0788,8.1148,193600.0
2006-06-14 11:00:00,9.02,9.06,9.0,9.04,141600.0,8.1148,8.1508,8.0968,8.1328,141600.0
2006-06-14 11:30:00,9.04,9.06,9.0,9.01,76400.0,8.1328,8.1508,8.0968,8.1058,76400.0
2006-06-14 12:00:00,9.01,9.03,9.0,9.0,55600.0,8.1058,8.1238,8.0968,8.0968,55600.0
2006-06-14 12:30:00,9.01,9.03,9.0,9.02,38800.0,8.1058,8.1238,8.0968,8.1148,38800.0
2006-06-14 13:00:00,9.01,9.02,8.92,8.92,199600.0,8.1058,8.1148,8.0249,8.0249,199600.0
2006-06-14 13:30:00,8.93,8.93,8.87,8.93,134800.0,8.0339,8.0339,7.9799,8.0339,134800.0
2006-06-14 14:00:00,8.93,8.99,8.9,8.93,121200.0,8.0339,8.0878,8.0069,8.0339,121200.0
2006-06-14 14:30:00,8.93,8.94,8.87,8.93,104000.0,8.0339,8.0429,7.9799,8.0339,104000.0
2006-06-14 15:00:00,8.93,8.96,8.9,8.95,190800.0,8.0339,8.0609,8.0069,8.0519,190800.0
2006-06-14 15:30:00,8.95,9.01,8.95,8.99,348800.0,8.0519,8.1058,8.0519,8.0878,348800.0
2006-06-15 09:30:00,8.99,9.39,8.91,9.35,300400.0,8.0878,8.4477,8.0159,8.4117,300400.0
2006-06-15 10:00:00,9.34,9.36,9.28,9.28,194400.0,8.4027,8.4207,8.3487,8.3487,194400.0
2006-06-15 10:30:00,9.3,9.37,9.29,9.32,193200.0,8.3667,8.4297,8.3577,8.3847,193200.0
2006-06-15 11:00:00,9.31,9.36,9.31,9.34,106800.0,8.3757,8.4207,8.3757,8.4027,106800.0
2006-06-15 11:30:00,9.33,9.42,9.33,9.38,203200.0,8.3937,8.4747,8.3937,8.4387,203200.0
2006-06-15 12:00:00,9.4,9.4,9.28,9.31,109600.0,8.4567,8.4567,8.3487,8.3757,109600.0
2006-06-15 12:30:00,9.32,9.36,9.3,9.33,93600.0,8.3847,8.4207,8.3667,8.3937,93600.0
2006-06-15 13:00:00,9.33,9.37,9.33,9.35,49200.0,8.3937,8.4297,8.3937,8.4117,49200.0
2006-06-15 13:30:00,9.34,9.4,9.31,9.39,79200.0,8.4027,8.4567,8.3757,8.4477,79200.0
2006-06-15 14:00:00,9.39,9.45,9.39,9.42,154800.0,8.4477,8.5017,8.4477,8.4747,154800.0
2006-06-15 14:30:00,9.42,9.46,9.41,9.46,100000.0,8.4747,8.5107,8.4657,8.5107,100000.0
2006-06-15 15:00:00,9.46,9.5,9.43,9.5,271600.0,8.5107,8.5467,8.4837,8.5467,271600.0
2006-06-15 15:30:00,9.5,9.56,9.5,9.51,349600.0,8.5467,8.6006,8.5467,8.5557,349600.0
2006-06-16 09:30:00,9.5,9.75,9.5,9.72,949600.0,8.5467,8.7716,8.5467,8.7446,949600.0
2006-06-16 10:00:00,9.72,9.74,9.6,9.6,180400.0,8.7446,8.7626,8.6366,8.6366,180400.0
2006-06-16 10:30:00,9.6,9.63,9.57,9.58,160400.0,8.6366,8.6636,8.6096,8.6186,160400.0
2006-06-16 11:00:00,9.58,9.64,9.57,9.6,134000.0,8.6186,8.6726,8.6096,8.6366,134000.0
2006-06-16 11:30:00,9.6,9.69,9.59,9.67,84400.0,8.6366,8.7176,8.6276,8.6996,84400.0
2006-06-16 12:00:00,9.67,9.69,9.62,9.62,106000.0,8.6996,8.7176,8.6546,8.6546,106000.0
2006-06-16 12:30:00,9.62,9.62,9.54,9.56,78800.0,8.6546,8.6546,8.5827,8.6006,78800.0
2006-06-16 13:00:00,9.57,9.59,9.54,9.58,64800.0,8.6096,8.6276,8.5827,8.6186,64800.0
2006-06-16 13:30:00,9.58,9.58,9.47,9.52,113200.0,8.6186,8.6186,8.5197,8.5647,113200.0
2006-06-16 14:00:00,9.52,9.52,9.44,9.46,106800.0,8.5647,8.5647,8.4927,8.5107,106800.0
2006-06-16 14:30:00,9.46,9.49,9.43,9.49,82800.0,8.5107,8.5377,8.4837,8.5377,82800.0
2006-06-16 15:00:00,9.49,9.53,9.49,9.51,109200.0,8.5377,8.5737,8.5377,8.5557,109200.0
2006-06-16 15:30:00,9.5,9.52,9.46,9.49,224800.0,8.5467,8.5647,8.5107,8.5377,224800.0
2006-06-19 09:30:00,9.55,9.64,9.48,9.57,274000.0,8.5916,8.6726,8.5287,8.6096,274000.0
2006-06-19 10:00:00,9.57,9.64,9.51,9.55,192000.0,8.6096,8.6726,8.5557,8.5916,192000.0
2006-06-19 10:30:00,9.55,9.59,9.55,9.56,125200.0,8.5916,8.6276,8.5916,8.6006,125200.0
2006-06-19 11:00:00,9.56,9.65,9.56,9.6,111200.0,8.6006,8.6816,8.6006,8.6366,111200.0
2006-06-19 11:30:00,9.59,9.65,9.59,9.61,134000.0,8.6276,8.6816,8.6276,8.6456,134000.0
2006-06-19 12:00:00,9.6,9.61,9.56,9.57,75600.0,8.6366,8.6456,8.6006,8.6096,75600.0
2006-06-19 12:30:00,9.56,9.6,9.56,9.58,61600.0,8.6006,8.6366,8.6006,8.6186,61600.0
2006-06-19 13:00:00,9.58,9.58,9.49,9.51,100000.0,8.6186,8.6186,8.5377,8.5557,100000.0
2006-06-19 13:30:00,9.5,9.51,9.43,9.43,211200.0,8.5467,8.5557,8.4837,8.4837,211200.0
2006-06-19 14:00:00,9.44,9.49,9.41,9.45,126400.0,8.4927,8.5377,8.4657,8.5017,126400.0
2006-06-19 14:30:00,9.45,9.47,9.42,9.42,154000.0,8.5017,8.5197,8.4747,8.4747,154000.0
2006-06-19 15:00:00,9.42,9.53,9.41,9.51,166000.0,8.4747,8.5737,8.4657,8.5557,166000.0
2006-06-19 15:30:00,9.51,9.51,9.44,9.46,311200.0,8.5557,8.5557,8.4927,8.5107,311200.0
2006-06-20 09:30:00,9.47,9.61,9.45,9.55,174000.0,8.5197,8.6456,8.5017,8.5916,174000.0
2006-06-20 10:00:00,9.53,9.67,9.52,9.66,186800.0,8.5737,8.6996,8.5647,8.6906,186800.0
2006-06-20 10:30:00,9.65,9.77,9.65,9.74,196400.0,8.6816,8.7896,8.6816,8.7626,196400.0
2006-06-20 11:00:00,9.74,9.84,9.74,9.84,159600.0,8.7626,8.8525,8.7626,8.8525,159600.0
2006-06-20 11:30:00,9.84,9.86,9.8,9.81,123200.0,8.8525,8.8705,8.8166,8.8256,123200.0
2006-06-20 12:00:00,9.81,9.83,9.76,9.76,98000.0,8.8256,8.8436,8.7806,8.7806,98000.0
2006-06-20 12:30:00,9.76,9.76,9.7,9.71,96800.0,8.7806,8.7806,8.7266,8.7356,96800.0
2006-06-20 13:00:00,9.71,9.72,9.69,9.72,142000.0,8.7356,8.7446,8.7176,8.7446,142000.0
2006-06-20 13:30:00,9.72,9.76,9.7,9.72,107200.0,8.7446,8.7806,8.7266,8.7446,107200.0
2006-06-20 14:00:00,9.72,9.72,9.65,9.66,100400.0,8.7446,8.7446,8.6816,8.6906,100400.0
2006-06-20 14:30:00,9.66,9.7,9.65,9.69,127600.0,8.6906,8.7266,8.6816,8.7176,127600.0
2006-06-20 15:00:00,9.69,9.7,9.65,9.7,177600.0,8.7176,8.7266,8.6816,8.7266,177600.0
2006-06-20 15:30:00,9.69,9.7,9.67,9.69,243200.0,8.7176,8.7266,8.6996,8.7176,243200.0
2006-06-21 09:30:00,9.68,9.85,9.65,9.81,151600.0,8.7086,8.8615,8.6816,8.8256,151600.0
2006-06-21 10:00:00,9.83,9.87,9.79,9.81,163200.0,8.8436,8.8795,8.8076,8.8256,163200.0
2006-06-21 10:30:00,9.81,9.85,9.73,9.76,141200.0,8.8256,8.8615,8.7536,8.7806,141200.0
2006-06-21 11:00:00,9.76,9.86,9.76,9.85,130800.0,8.7806,8.8705,8.7806,8.8615,130800.0
2006-06-21 11:30:00,9.85,9.93,9.85,9.9,161200.0,8.8615,8.9335,8.8615,8.9065,161200.0
2006-06-21 12:00:00,9.89,9.9,9.81,9.84,145200.0,8.8975,8.9065,8.8256,8.8525,145200.0
2006-06-21 12:30:00,9.84,9.86,9.81,9.83,108400.0,8.8525,8.8705,8.8256,8.8436,108400.0
2006-06-21 13:00:00,9.82,9.83,9.78,9.79,74800.0,8.8346,8.8436,8.7986,8.8076,74800.0
2006-06-21 13:30:00,9.79,9.81,9.77,9.8,87200.0,8.8076,8.8256,8.7896,8.8166,87200.0
2006-06-21 14:00:00,9.8,9.81,9.76,9.76,112400.0,8.8166,8.8256,8.7806,8.7806,112400.0
2006-06-21 14:30:00,9.76,9.8,9.76,9.79,144400.0,8.7806,8.8166,8.7806,8.8076,144400.0
2006-06-21 15:00:00,9.79,9.79,9.74,9.76,196400.0,8.8076,8.8076,8.7626,8.7806,196400.0
2006-06-21 15:30:00,9.76,9.79,9.74,9.76,229600.0,8.7806,8.8076,8.7626,8.7806,229600.0
2006-06-22 09:30:00,9.71,9.76,9.65,9.73,192800.0,8.7356,8.7806,8.6816,8.7536,192800.0
2006-06-22 10:00:00,9.74,9.74,9.65,9.69,166400.0,8.7626,8.7626,8.6816,8.7176,166400.0
2006-06-22 10:30:00,9.7,9.74,9.66,9.71,110000.0,8.7266,8.7626,8.6906,8.7356,110000.0
2006-06-22 11:00:00,9.71,9.77,9.69,9.75,127200.0,8.7356,8.7896,8.7176,8.7716,127200.0
2006-06-22 11:30:00,9.75,9.85,9.75,9.79,88800.0,8.7716,8.8615,8.7716,8.8076,88800.0
2006-06-22 12:00:00,9.79,9.81,9.69,9.69,58800.0,8.8076,8.8256,8.7176,8.7176,58800.0
2006-06-22 12:30:00,9.69,9.69,9.63,9.67,97200.0,8.7176,8.7176,8.6636,8.6996,97200.0
2006-06-22 13:00:00,9.67,9.73,9.67,9.73,848800.0,8.6996,8.7536,8.6996,8.7536,848800.0
2006-06-22 13:30:00,9.73,9.73,9.65,9.7,75200.0,8.7536,8.7536,8.6816,8.7266,75200.0
2006-06-22 14:00:00,9.7,9.7,9.66,9.7,55600.0,8.7266,8.7266,8.6906,8.7266,55600.0
2006-06-22 14:30:00,9.7,9.73,9.67,9.72,92800.0,8.7266,8.7536,8.6996,8.7446,92800.0
2006-06-22 15:00:00,9.72,9.79,9.7,9.78,111600.0,8.7446,8.8076,8.7266,8.7986,111600.0
2006-06-22 15:30:00,9.78,9.82,9.77,9.78,184800.0,8.7986,8.8346,8.7896,8.7986,184800.0
2006-06-23 09:30:00,9.73,9.73,9.58,9.67,180400.0,8.7536,8.7536,8.6186,8.6996,180400.0
2006-06-23 10:00:00,9.67,9.75,9.6,9.73,109600.0,8.6996,8.7716,8.6366,8.7536,109600.0
2006-06-23 10:30:00,9.73,9.77,9.69,9.7,98000.0,8.7536,8.7896,8.7176,8.7266,98000.0
2006-06-23 11:00:00,9.72,9.74,9.68,9.7,104000.0,8.7446,8.7626,8.7086,8.7266,104000.0
2006-06-23 11:30:00,9.71,9.74,9.68,9.68,83200.0,8.7356,8.7626,8.7086,8.7086,83200.0
2006-06-23 12:00:00,9.69,9.81,9.67,9.79,112000.0,8.7176,8.8256,8.6996,8.8076,112000.0
2006-06-23 12:30:00,9.78,9.81,9.77,9.79,70400.0,8.7986,8.8256,8.7896,8.8076,70400.0
2006-06-23 13:00:00,9.78,9.8,9.73,9.75,60000.0,8.7986,8.8166,8.7536,8.7716,60000.0
2006-06-23 13:30:00,9.75,9.76,9.72,9.72,58400.0,8.7716,8.7806,8.7446,8.7446,58400.0
2006-06-23 14:00:00,9.72,9.72,9.68,9.72,72000.0,8.7446,8.7446,8.7086,8.7446,72000.0
2006-06-23 14:30:00,9.72,9.74,9.66,9.67,73200.0,8.7446,8.7626,8.6906,8.6996,73200.0
2006-06-23 15:00:00,9.67,9.75,9.65,9.74,116000.0,8.6996,8.7716,8.6816,8.7626,116000.0
2006-06-23 15:30:00,9.73,9.77,9.71,9.74,182400.0,8.7536,8.7896,8.7356,8.7626,182400.0
2006-06-26 09:30:00,9.76,9.8,9.7,9.73,146000.0,8.7806,8.8166,8.7266,8.7536,146000.0
2006-06-26 10:00:00,9.73,9.76,9.59,9.62,214000.0,8.7536,8.7806,8.6276,8.6546,214000.0
2006-06-26 10:30:00,9.62,9.71,9.61,9.68,127600.0,8.6546,8.7356,8.6456,8.7086,127600.0
2006-06-26 11:00:00,9.69,9.72,9.67,9.68,59200.0,8.7176,8.7446,8.6996,8.7086,59200.0
2006-06-26 11:30:00,9.68,9.71,9.68,9.7,71600.0,8.7086,8.7356,8.7086,8.7266,71600.0
2006-06-26 12:00:00,9.7,9.7,9.65,9.66,74000.0,8.7266,8.7266,8.6816,8.6906,74000.0
2006-06-26 12:30:00,9.66,9.69,9.66,9.69,62000.0,8.6906,8.7176,8.6906,8.7176,62000.0
2006-06-26 13:00:00,9.69,9.78,9.69,9.77,140400.0,8.7176,8.7986,8.7176,8.7896,140400.0
2006-06-26 13:30:00,9.77,9.82,9.76,9.82,142000.0,8.7896,8.8346,8.7806,8.8346,142000.0
2006-06-26 14:00:00,9.83,9.86,9.83,9.85,145200.0,8.8436,8.8705,8.8436,8.8615,145200.0
2006-06-26 14:30:00,9.85,9.87,9.83,9.84,116000.0,8.8615,8.8795,8.8436,8.8525,116000.0
2006-06-26 15:00:00,9.85,9.86,9.84,9.85,222400.0,8.8615,8.8705,8.8525,8.8615,222400.0
2006-06-26 15:30:00,9.85,9.86,9.81,9.84,291600.0,8.8615,8.8705,8.8256,8.8525,291600.0
2006-06-27 09:30:00,9.85,9.9,9.82,9.85,294800.0,8.8615,8.9065,8.8346,8.8615,294800.0
2006-06-27 10:00:00,9.85,9.86,9.78,9.78,92000.0,8.8615,8.8705,8.7986,8.7986,92000.0
2006-06-27 10:30:00,9.78,9.81,9.76,9.77,76800.0,8.7986,8.8256,8.7806,8.7896,76800.0
2006-06-27 11:00:00,9.76,9.81,9.75,9.79,65200.0,8.7806,8.8256,8.7716,8.8076,65200.0
2006-06-27 11:30:00,9.79,9.79,9.72,9.75,154800.0,8.8076,8.8076,8.7446,8.7716,154800.0
2006-06-27 12:00:00,9.76,9.76,9.62,9.62,116000.0,8.7806,8.7806,8.6546,8.6546,116000.0
2006-06-27 12:30:00,9.62,9.62,9.57,9.57,87600.0,8.6546,8.6546,8.6096,8.6096,87600.0
2006-06-27 13:00:00,9.58,9.64,9.55,9.63,314800.0,8.6186,8.6726,8.5916,8.6636,314800.0
2006-06-27 13:30:00,9.63,9.65,9.62,9.64,108000.0,8.6636,8.6816,8.6546,8.6726,108000.0
2006-06-27 14:00:00,9.64,9.67,9.55,9.55,286400.0,8.6726,8.6996,8.5916,8.5916,286400.0
2006-06-27 14:30:00,9.54,9.58,9.52,9.54,132400.0,8.5827,8.6186,8.5647,8.5827,132400.0
2006-06-27 15:00:00,9.54,9.57,9.53,9.54,111600.0,8.5827,8.6096,8.5737,8.5827,111600.0
2006-06-27 15:30:00,9.54,9.56,9.47,9.5,213200.0,8.5827,8.6006,8.5197,8.5467,213200.0
2006-06-28 09:30:00,9.55,9.59,9.43,9.43,139200.0,8.5916,8.6276,8.4837,8.4837,139200.0
2006-06-28 10:00:00,9.43,9.45,9.28,9.31,406400.0,8.4837,8.5017,8.3487,8.3757,406400.0
2006-06-28 10:30:00,9.31,9.33,9.21,9.26,210400.0,8.3757,8.3937,8.2858,8.3308,210400.0
2006-06-28 11:00:00,9.26,9.27,9.19,9.22,292800.0,8.3308,8.3397,8.2678,8.2948,292800.0
2006-06-28 11:30:00,9.22,9.22,9.17,9.2,116800.0,8.2948,8.2948,8.2498,8.2768,116800.0
2006-06-28 12:00:00,9.2,9.3,9.2,9.3,144400.0,8.2768,8.3667,8.2768,8.3667,144400.0
2006-06-28 12:30:00,9.3,9.3,9.21,9.22,108400.0,8.3667,8.3667,8.2858,8.2948,108400.0
2006-06-28 13:00:00,9.22,9.23,9.18,9.22,116000.0,8.2948,8.3038,8.2588,8.2948,116000.0
2006-06-28 13:30:00,9.22,9.22,9.17,9.17,212800.0,8.2948,8.2948,8.2498,8.2498,212800.0
2006-06-28 14:00:00,9.17,9.29,9.14,9.29,289600.0,8.2498,8.3577,8.2228,8.3577,289600.0
2006-06-28 14:30:00,9.29,9.39,9.29,9.32,326400.0,8.3577,8.4477,8.3577,8.3847,326400.0
2006-06-28 15:00:00,9.31,9.35,9.26,9.28,252800.0,8.3757,8.4117,8.3308,8.3487,252800.0
2006-06-28 15:30:00,9.28,9.31,9.24,9.28,373200.0,8.3487,8.3757,8.3128,8.3487,373200.0
2006-06-29 09:30:00,9.35,9.48,9.35,9.45,166800.0,8.4117,8.5287,8.4117,8.5017,166800.0
2006-06-29 10:00:00,9.45,9.49,9.4,9.4,160800.0,8.5017,8.5377,8.4567,8.4567,160800.0
2006-06-29 10:30:00,9.4,9.45,9.38,9.45,122800.0,8.4567,8.5017,8.4387,8.5017,122800.0
2006-06-29 11:00:00,9.45,9.46,9.4,9.42,109600.0,8.5017,8.5107,8.4567,8.4747,109600.0
2006-06-29 11:30:00,9.42,9.43,9.34,9.35,69200.0,8.4747,8.4837,8.4027,8.4117,69200.0
2006-06-29 12:00:00,9.34,9.39,9.33,9.37,89600.0,8.4027,8.4477,8.3937,8.4297,89600.0
2006-06-29 12:30:00,9.37,9.37,9.34,9.35,65200.0,8.4297,8.4297,8.4027,8.4117,65200.0
2006-06-29 13:00:00,9.35,9.38,9.35,9.37,93600.0,8.4117,8.4387,8.4117,8.4297,93600.0
2006-06-29 13:30:00,9.38,9.41,9.38,9.41,113600.0,8.4387,8.4657,8.4387,8.4657,113600.0
2006-06-29 14:00:00,9.41,9.58,9.41,9.55,209200.0,8.4657,8.6186,8.4657,8.5916,209200.0
2006-06-29 14:30:00,9.54,9.71,9.54,9.7,288400.0,8.5827,8.7356,8.5827,8.7266,288400.0
2006-06-29 15:00:00,9.7,9.76,9.67,9.75,297600.0,8.7266,8.7806,8.6996,8.7716,297600.0
2006-06-29 15:30:00,9.75,9.83,9.74,9.81,469600.0,8.7716,8.8436,8.7626,8.8256,469600.0
2006-06-30 09:30:00,9.81,9.83,9.48,9.55,404800.0,8.8256,8.8436,8.5287,8.5916,404800.0
2006-06-30 10:00:00,9.54,9.57,9.51,9.56,164400.0,8.5827,8.6096,8.5557,8.6006,164400.0
2006-06-30 10:30:00,9.56,9.58,9.53,9.57,145600.0,8.6006,8.6186,8.5737,8.6096,145600.0
2006-06-30 11:00:00,9.57,9.71,9.56,9.69,141200.0,8.6096,8.7356,8.6006,8.7176,141200.0
2006-06-30 11:30:00,9.69,9.71,9.67,9.71,66800.0,8.7176,8.7356,8.6996,8.7356,66800.0
2006-06-30 12:00:00,9.71,9.75,9.7,9.73,72800.0,8.7356,8.7716,8.7266,8.7536,72800.0
2006-06-30 12:30:00,9.73,9.76,9.72,9.73,84000.0,8.7536,8.7806,8.7446,8.7536,84000.0
2006-06-30 13:00:00,9.73,9.78,9.73,9.77,49600.0,8.7536,8.7986,8.7536,8.7896,49600.0
2006-06-30 13:30:00,9.77,9.81,9.77,9.81,62000.0,8.7896,8.8256,8.7896,8.8256,62000.0
2006-06-30 14:00:00,9.81,9.82,9.77,9.77,99200.0,8.8256,8.8346,8.7896,8.7896,99200.0
2006-06-30 14:30:00,9.77,9.81,9.77,9.79,88800.0,8.7896,8.8256,8.7896,8.8076,88800.0
2006-06-30 15:00:00,9.79,9.81,9.77,9.78,168400.0,8.8076,8.8256,8.7896,8.7986,168400.0
2006-06-30 15:30:00,9.78,9.84,9.74,9.84,478400.0,8.7986,8.8525,8.7626,8.8525,478400.0
2006-07-03 09:30:00,9.89,9.89,9.75,9.75,131200.0,8.8975,8.8975,8.7716,8.7716,131200.0
2006-07-03 10:00:00,9.75,9.81,9.71,9.76,253200.0,8.7716,8.8256,8.7356,8.7806,253200.0
2006-07-03 10:30:00,9.77,9.81,9.76,9.77,174000.0,8.7896,8.8256,8.7806,8.7896,174000.0
2006-07-03 11:00:00,9.77,9.81,9.76,9.78,76400.0,8.7896,8.8256,8.7806,8.7986,76400.0
2006-07-03 11:30:00,9.78,9.83,9.77,9.8,83200.0,8.7986,8.8436,8.7896,8.8166,83200.0
2006-07-03 12:00:00,9.8,9.8,9.72,9.73,112800.0,8.8166,8.8166,8.7446,8.7536,112800.0
2006-07-03 12:30:00,9.73,9.77,9.69,9.77,174000.0,8.7536,8.7896,8.7176,8.7896,174000.0
2006-07-03 13:00:00,9.77,9.77,9.77,9.77,7600.0,8.7896,8.7896,8.7896,8.7896,7600.0
2006-07-03 13:30:00,9.77,9.77,9.77,9.77,0.0,8.7896,8.7896,8.7896,8.7896,0.0
2006-07-03 14:00:00,9.77,9.77,9.77,9.77,800.0,8.7896,8.7896,8.7896,8.7896,800.0
2006-07-03 14:30:00,9.77,9.77,9.77,9.77,0.0,8.7896,8.7896,8.7896,8.7896,0.0
2006-07-03 15:00:00,9.77,9.77,9.77,9.77,0.0,8.7896,8.7896,8.7896,8.7896,0.0
2006-07-03 15:30:00,9.77,9.77,9.77,9.77,0.0,8.7896,8.7896,8.7896,8.7896,0.0
2006-07-05 09:30:00,9.75,9.75,9.62,9.64,303600.0,8.7716,8.7716,8.6546,8.6726,303600.0
2006-07-05 10:00:00,9.63,9.68,9.49,9.51,367200.0,8.6636,8.7086,8.5377,8.5557,367200.0
2006-07-05 10:30:00,9.51,9.57,9.51,9.51,212000.0,8.5557,8.6096,8.5557,8.5557,212000.0
2006-07-05 11:00:00,9.51,9.62,9.49,9.62,168400.0,8.5557,8.6546,8.5377,8.6546,168400.0
2006-07-05 11:30:00,9.62,9.77,9.62,9.76,179600.0,8.6546,8.7896,8.6546,8.7806,179600.0
2006-07-05 12:00:00,9.76,9.77,9.72,9.73,80800.0,8.7806,8.7896,8.7446,8.7536,80800.0
2006-07-05 12:30:00,9.73,9.78,9.72,9.77,74800.0,8.7536,8.7986,8.7446,8.7896,74800.0
2006-07-05 13:00:00,9.76,9.85,9.76,9.84,110800.0,8.7806,8.8615,8.7806,8.8525,110800.0
2006-07-05 13:30:00,9.84,9.88,9.84,9.87,134000.0,8.8525,8.8885,8.8525,8.8795,134000.0
2006-07-05 14:00:00,9.87,9.88,9.85,9.87,130400.0,8.8795,8.8885,8.8615,8.8795,130400.0
2006-07-05 14:30:00,9.88,9.93,9.87,9.91,150000.0,8.8885,8.9335,8.8795,8.9155,150000.0
2006-07-05 15:00:00,9.91,9.91,9.82,9.84,196000.0,8.9155,8.9155,8.8346,8.8525,196000.0
2006-07-05 15:30:00,9.84,9.88,9.82,9.85,280400.0,8.8525,8.8885,8.8346,8.8615,280400.0
2006-07-06 09:30:00,9.88,9.9,9.82,9.85,203600.0,8.8885,8.9065,8.8346,8.8615,203600.0
2006-07-06 10:00:00,9.85,9.86,9.76,9.79,138400.0,8.8615,8.8705,8.7806,8.8076,138400.0
2006-07-06 10:30:00,9.81,9.83,9.75,9.77,162400.0,8.8256,8.8436,8.7716,8.7896,162400.0
2006-07-06 11:00:00,9.77,9.78,9.73,9.73,121200.0,8.7896,8.7986,8.7536,8.7536,121200.0
2006-07-06 11:30:00,9.73,9.74,9.7,9.71,166800.0,8.7536,8.7626,8.7266,8.7356,166800.0
2006-07-06 12:00:00,9.71,9.72,9.64,9.67,113600.0,8.7356,8.7446,8.6726,8.6996,113600.0
2006-07-06 12:30:00,9.66,9.68,9.63,9.64,132000.0,8.6906,8.7086,8.6636,8.6726,132000.0
2006-07-06 13:00:00,9.64,9.67,9.63,9.63,130400.0,8.6726,8.6996,8.6636,8.6636,130400.0
2006-07-06 13:30:00,9.63,9.65,9.59,9.62,126000.0,8.6636,8.6816,8.6276,8.6546,126000.0
2006-07-06 14:00:00,9.62,9.63,9.58,9.59,154800.0,8.6546,8.6636,8.6186,8.6276,154800.0
2006-07-06 14:30:00,9.59,9.64,9.58,9.62,169600.0,8.6276,8.6726,8.6186,8.6546,169600.0
2006-07-06 15:00:00,9.62,9.65,9.59,9.62,256400.0,8.6546,8.6816,8.6276,8.6546,256400.0
2006-07-06 15:30:00,9.62,9.64,9.61,9.63,197600.0,8.6546,8.6726,8.6456,8.6636,197600.0
2006-07-07 09:30:00,9.6,9.6,9.48,9.53,215600.0,8.6366,8.6366,8.5287,8.5737,215600.0
2006-07-07 10:00:00,9.53,9.53,9.46,9.48,160400.0,8.5737,8.5737,8.5107,8.5287,160400.0
2006-07-07 10:30:00,9.49,9.53,9.47,9.49,186000.0,8.5377,8.5737,8.5197,8.5377,186000.0
2006-07-07 11:00:00,9.49,9.57,9.48,9.56,96400.0,8.5377,8.6096,8.5287,8.6006,96400.0
2006-07-07 11:30:00,9.56,9.63,9.56,9.62,195200.0,8.6006,8.6636,8.6006,8.6546,195200.0
2006-07-07 12:00:00,9.62,9.75,9.62,9.73,136000.0,8.6546,8.7716,8.6546,8.7536,136000.0
2006-07-07 12:30:00,9.74,9.8,9.72,9.72,118800.0,8.7626,8.8166,8.7446,8.7446,118800.0
2006-07-07 13:00:00,9.72,9.73,9.63,9.65,91600.0,8.7446,8.7536,8.6636,8.6816,91600.0
2006-07-07 13:30:00,9.64,9.67,9.62,9.67,61200.0,8.6726,8.6996,8.6546,8.6996,61200.0
2006-07-07 14:00:00,9.67,9.75,9.67,9.75,150000.0,8.6996,8.7716,8.6996,8.7716,150000.0
2006-07-07 14:30:00,9.75,9.77,9.67,9.67,118800.0,8.7716,8.7896,8.6996,8.6996,118800.0
2006-07-07 15:00:00,9.66,9.67,9.62,9.63,85200.0,8.6906,8.6996,8.6546,8.6636,85200.0
2006-07-07 15:30:00,9.64,9.65,9.6,9.64,260800.0,8.6726,8.6816,8.6366,8.6726,260800.0
2006-07-10 09:30:00,9.72,9.99,9.72,9.96,412800.0,8.7446,8.9875,8.7446,8.9605,412800.0
2006-07-10 10:00:00,9.95,10.0,9.95,9.98,216400.0,8.9515,8.9965,8.9515,8.9785,216400.0
2006-07-10 10:30:00,9.98,10.05,9.97,10.05,425200.0,8.9785,9.0415,8.9695,9.0415,425200.0
2006-07-10 11:00:00,10.05,10.05,9.99,10.03,143600.0,9.0415,9.0415,8.9875,9.0235,143600.0
2006-07-10 11:30:00,10.02,10.04,9.99,9.99,112400.0,9.0145,9.0325,8.9875,8.9875,112400.0
2006-07-10 12:00:00,9.99,10.0,9.97,10.0,120400.0,8.9875,8.9965,8.9695,8.9965,120400.0
2006-07-10 12:30:00,10.0,10.0,9.96,9.97,76800.0,8.9965,8.9965,8.9605,8.9695,76800.0
2006-07-10 13:00:00,9.97,9.97,9.95,9.97,80000.0,8.9695,8.9695,8.9515,8.9695,80000.0
2006-07-10 13:30:00,9.97,9.97,9.95,9.96,101600.0,8.9695,8.9695,8.9515,8.9605,101600.0
2006-07-10 14:00:00,9.96,9.97,9.95,9.95,135200.0,8.9605,8.9695,8.9515,8.9515,135200.0
2006-07-10 14:30:00,9.95,9.97,9.91,9.94,168400.0,8.9515,8.9695,8.9155,8.9425,168400.0
2006-07-10 15:00:00,9.94,9.95,9.17,9.92,166800.0,8.9425,8.9515,8.2498,8.9245,166800.0
2006-07-10 15:30:00,9.92,9.95,9.9,9.93,238000.0,8.9245,8.9515,8.9065,8.9335,238000.0
2006-07-11 09:30:00,9.88,9.88,9.65,9.69,330000.0,8.8885,8.8885,8.6816,8.7176,330000.0
2006-07-11 10:00:00,9.67,9.7,9.65,9.67,262000.0,8.6996,8.7266,8.6816,8.6996,262000.0
2006-07-11 10:30:00,9.66,9.68,9.63,9.67,334800.0,8.6906,8.7086,8.6636,8.6996,334800.0
2006-07-11 11:00:00,9.68,9.7,9.65,9.7,150400.0,8.7086,8.7266,8.6816,8.7266,150400.0
2006-07-11 11:30:00,9.7,9.77,9.7,9.74,210000.0,8.7266,8.7896,8.7266,8.7626,210000.0
2006-07-11 12:00:00,9.73,9.74,9.69,9.74,127600.0,8.7536,8.7626,8.7176,8.7626,127600.0
2006-07-11 12:30:00,9.74,9.74,9.7,9.72,127600.0,8.7626,8.7626,8.7266,8.7446,127600.0
2006-07-11 13:00:00,9.72,9.74,9.69,9.7,113600.0,8.7446,8.7626,8.7176,8.7266,113600.0
2006-07-11 13:30:00,9.69,9.71,9.64,9.71,106800.0,8.7176,8.7356,8.6726,8.7356,106800.0
2006-07-11 14:00:00,9.71,9.81,9.68,9.8,208400.0,8.7356,8.8256,8.7086,8.8166,208400.0
2006-07-11 14:30:00,9.79,9.79,9.76,9.79,120400.0,8.8076,8.8076,8.7806,8.8076,120400.0
2006-07-11 15:00:00,9.79,9.86,9.76,9.86,160400.0,8.8076,8.8705,8.7806,8.8705,160400.0
2006-07-11 15:30:00,9.86,9.91,9.86,9.9,216400.0,8.8705,8.9155,8.8705,8.9065,216400.0
2006-07-12 09:30:00,9.88,9.96,9.87,9.93,217200.0,8.8885,8.9605,8.8795,8.9335,217200.0
2006-07-12 10:00:00,9.94,9.96,9.92,9.94,288800.0,8.9425,8.9605,8.9245,8.9425,288800.0
2006-07-12 10:30:00,9.93,9.93,9.79,9.79,114400.0,8.9335,8.9335,8.8076,8.8076,114400.0
2006-07-12 11:00:00,9.77,9.8,9.7,9.7,175200.0,8.7896,8.8166,8.7266,8.7266,175200.0
2006-07-12 11:30:00,9.7,9.74,9.7,9.73,74400.0,8.7266,8.7626,8.7266,8.7536,74400.0
2006-07-12 12:00:00,9.72,9.74,9.67,9.69,83200.0,8.7446,8.7626,8.6996,8.7176,83200.0
2006-07-12 12:30:00,9.69,9.71,9.68,9.71,54000.0,8.7176,8.7356,8.7086,8.7356,54000.0
2006-07-12 13:00:00,9.71,9.71,9.64,9.64,106800.0,8.7356,8.7356,8.6726,8.6726,106800.0
2006-07-12 13:30:00,9.64,9.68,9.63,9.63,56400.0,8.6726,8.7086,8.6636,8.6636,56400.0
2006-07-12 14:00:00,9.64,9.65,9.62,9.63,48400.0,8.6726,8.6816,8.6546,8.6636,48400.0
2006-07-12 14:30:00,9.63,9.65,9.59,9.6,84400.0,8.6636,8.6816,8.6276,8.6366,84400.0
2006-07-12 15:00:00,9.6,9.69,9.59,9.68,100400.0,8.6366,8.7176,8.6276,8.7086,100400.0
2006-07-12 15:30:00,9.68,9.71,9.64,9.64,168400.0,8.7086,8.7356,8.6726,8.6726,168400.0
2006-07-13 09:30:00,9.63,9.63,9.29,9.29,268000.0,8.6636,8.6636,8.3577,8.3577,268000.0
2006-07-13 10:00:00,9.29,9.37,9.29,9.36,151200.0,8.3577,8.4297,8.3577,8.4207,151200.0
2006-07-13 10:30:00,9.36,9.48,9.29,9.31,203600.0,8.4207,8.5287,8.3577,8.3757,203600.0
2006-07-13 11:00:00,9.31,9.38,9.29,9.37,146800.0,8.3757,8.4387,8.3577,8.4297,146800.0
2006-07-13 11:30:00,9.37,9.37,9.32,9.35,147600.0,8.4297,8.4297,8.3847,8.4117,147600.0
2006-07-13 12:00:00,9.36,9.44,9.33,9.39,128000.0,8.4207,8.4927,8.3937,8.4477,128000.0
2006-07-13 12:30:00,9.38,9.42,9.36,9.36,71600.0,8.4387,8.4747,8.4207,8.4207,71600.0
2006-07-13 13:00:00,9.36,9.37,9.31,9.32,76000.0,8.4207,8.4297,8.3757,8.3847,76000.0
2006-07-13 13:30:00,9.32,9.32,9.21,9.21,112000.0,8.3847,8.3847,8.2858,8.2858,112000.0
2006-07-13 14:00:00,9.2,9.24,9.2,9.21,96800.0,8.2768,8.3128,8.2768,8.2858,96800.0
2006-07-13 14:30:00,9.21,9.21,9.13,9.15,176400.0,8.2858,8.2858,8.2138,8.2318,176400.0
2006-07-13 15:00:00,9.14,9.15,9.04,9.06,218000.0,8.2228,8.2318,8.1328,8.1508,218000.0
2006-07-13 15:30:00,9.06,9.09,9.03,9.05,274400.0,8.1508,8.1778,8.1238,8.1418,274400.0
2006-07-14 09:30:00,9.02,9.02,8.76,8.8,254800.0,8.1148,8.1148,7.8809,7.9169,254800.0
2006-07-14 10:00:00,8.77,8.79,8.75,8.78,323600.0,7.8899,7.9079,7.8719,7.8989,323600.0
2006-07-14 10:30:00,8.79,8.8,8.74,8.77,596400.0,7.9079,7.9169,7.8629,7.8899,596400.0
2006-07-14 11:00:00,8.76,8.76,8.57,8.58,298400.0,7.8809,7.8809,7.71,7.719,298400.0
2006-07-14 11:30:00,8.58,8.61,8.54,8.56,468400.0,7.719,7.746,7.683,7.701,468400.0
2006-07-14 12:00:00,8.56,8.56,8.47,8.52,400800.0,7.701,7.701,7.62,7.665,400800.0
2006-07-14 12:30:00,8.52,8.54,8.48,8.49,222000.0,7.665,7.683,7.629,7.638,222000.0
2006-07-14 13:00:00,8.48,8.52,8.47,8.49,370000.0,7.629,7.665,7.62,7.638,370000.0
2006-07-14 13:30:00,8.49,8.52,8.46,8.49,292800.0,7.638,7.665,7.611,7.638,292800.0
2006-07-14 14:00:00,8.49,8.51,8.44,8.46,190400.0,7.638,7.656,7.593,7.611,190400.0
2006-07-14 14:30:00,8.45,8.51,8.43,8.49,341200.0,7.602,7.656,7.584,7.638,341200.0
2006-07-14 15:00:00,8.49,8.54,8.49,8.5,325200.0,7.638,7.683,7.638,7.647,325200.0
2006-07-14 15:30:00,8.49,8.51,8.48,8.49,640800.0,7.638,7.656,7.629,7.638,640800.0
2006-07-17 09:30:00,8.49,8.72,8.48,8.51,333200.0,7.638,7.8449,7.629,7.656,333200.0
2006-07-17 10:00:00,8.51,8.55,8.44,8.45,231200.0,7.656,7.692,7.593,7.602,231200.0
2006-07-17 10:30:00,8.45,8.56,8.4,8.56,240800.0,7.602,7.701,7.5571,7.701,240800.0
2006-07-17 11:00:00,8.56,8.61,8.5,8.58,214000.0,7.701,7.746,7.647,7.719,214000.0
2006-07-17 11:30:00,8.58,8.63,8.56,8.61,246000.0,7.719,7.764,7.701,7.746,246000.0
2006-07-17 12:00:00,8.61,8.63,8.55,8.56,131200.0,7.746,7.764,7.692,7.701,131200.0
2006-07-17 12:30:00,8.57,8.61,8.55,8.58,121600.0,7.71,7.746,7.692,7.719,121600.0
2006-07-17 13:00:00,8.58,8.62,8.53,8.6,178000.0,7.719,7.755,7.674,7.737,178000.0
2006-07-17 13:30:00,8.6,8.6,8.56,8.58,202400.0,7.737,7.737,7.701,7.719,202400.0
2006-07-17 14:00:00,8.59,8.62,8.57,8.59,118400.0,7.728,7.755,7.71,7.728,118400.0
2006-07-17 14:30:00,8.6,8.6,8.57,8.6,272800.0,7.737,7.737,7.71,7.737,272800.0
2006-07-17 15:00:00,8.6,8.62,8.56,8.59,179200.0,7.737,7.755,7.701,7.728,179200.0
2006-07-17 15:30:00,8.58,8.63,8.55,8.6,345200.0,7.719,7.764,7.692,7.737,345200.0
2006-07-18 09:30:00,8.59,8.76,8.59,8.73,323200.0,7.728,7.8809,7.728,7.8539,323200.0
2006-07-18 10:00:00,8.74,8.77,8.69,8.75,184400.0,7.8629,7.8899,7.818,7.8719,184400.0
2006-07-18 10:30:00,8.77,8.79,8.72,8.72,424800.0,7.8899,7.9079,7.8449,7.8449,424800.0
2006-07-18 11:00:00,8.72,8.73,8.62,8.65,318800.0,7.8449,7.8539,7.755,7.782,318800.0
2006-07-18 11:30:00,8.65,8.71,8.64,8.7,130800.0,7.782,7.8359,7.773,7.8269,130800.0
2006-07-18 12:00:00,8.69,8.69,8.63,8.65,127200.0,7.818,7.818,7.764,7.782,127200.0
2006-07-18 12:30:00,8.65,8.69,8.61,8.62,115200.0,7.782,7.818,7.746,7.755,115200.0
2006-07-18 13:00:00,8.61,8.63,8.52,8.55,304400.0,7.746,7.764,7.665,7.692,304400.0
2006-07-18 13:30:00,8.55,8.59,8.51,8.56,194400.0,7.692,7.728,7.656,7.701,194400.0
2006-07-18 14:00:00,8.56,8.67,8.55,8.65,278000.0,7.701,7.8,7.692,7.782,278000.0
2006-07-18 14:30:00,8.66,8.8,8.64,8.78,284000.0,7.791,7.9169,7.773,7.8989,284000.0
2006-07-18 15:00:00,8.78,8.78,8.72,8.74,229600.0,7.8989,7.8989,7.8449,7.8629,229600.0
2006-07-18 15:30:00,8.74,8.8,8.74,8.78,392000.0,7.8629,7.9169,7.8629,7.8989,392000.0
2006-07-19 09:30:00,8.87,9.0,8.86,8.9,452000.0,7.9799,8.0968,7.9709,8.0069,452000.0
2006-07-19 10:00:00,8.9,8.97,8.82,8.88,381200.0,8.0069,8.0699,7.9349,7.9889,381200.0
2006-07-19 10:30:00,8.87,8.96,8.85,8.92,187600.0,7.9799,8.0609,7.9619,8.0249,187600.0
2006-07-19 11:00:00,8.92,9.06,8.92,9.05,194000.0,8.0249,8.1508,8.0249,8.1418,194000.0
2006-07-19 11:30:00,9.04,9.09,9.02,9.02,234800.0,8.1328,8.1778,8.1148,8.1148,234800.0
2006-07-19 12:00:00,9.02,9.02,8.96,8.97,201600.0,8.1148,8.1148,8.0609,8.0699,201600.0
2006-07-19 12:30:00,8.97,8.99,8.97,8.99,78800.0,8.0699,8.0878,8.0699,8.0878,78800.0
2006-07-19 13:00:00,8.99,9.06,8.99,9.06,180400.0,8.0878,8.1508,8.0878,8.1508,180400.0
2006-07-19 13:30:00,9.06,9.06,8.99,9.0,153600.0,8.1508,8.1508,8.0878,8.0968,153600.0
2006-07-19 14:00:00,9.0,9.04,8.97,9.02,180800.0,8.0968,8.1328,8.0699,8.1148,180800.0
2006-07-19 14:30:00,9.01,9.11,9.01,9.1,353200.0,8.1058,8.1958,8.1058,8.1868,353200.0
2006-07-19 15:00:00,9.1,9.16,9.08,9.15,192000.0,8.1868,8.2408,8.1688,8.2318,192000.0
2006-07-19 15:30:00,9.15,9.17,9.12,9.14,454000.0,8.2318,8.2498,8.2048,8.2228,454000.0
2006-07-20 09:30:00,9.14,9.15,8.99,8.99,198800.0,8.2228,8.2318,8.0878,8.0878,198800.0
2006-07-20 10:00:00,8.99,9.05,8.94,9.04,218400.0,8.0878,8.1418,8.0429,8.1328,218400.0
2006-07-20 10:30:00,9.04,9.08,8.99,9.08,157200.0,8.1328,8.1688,8.0878,8.1688,157200.0
2006-07-20 11:00:00,9.08,9.09,9.0,9.01,166000.0,8.1688,8.1778,8.0968,8.1058,166000.0
2006-07-20 11:30:00,9.01,9.06,9.0,9.06,410800.0,8.1058,8.1508,8.0968,8.1508,410800.0
2006-07-20 12:00:00,9.05,9.06,9.04,9.04,128400.0,8.1418,8.1508,8.1328,8.1328,128400.0
2006-07-20 12:30:00,9.04,9.04,8.99,9.02,183600.0,8.1328,8.1328,8.0878,8.1148,183600.0
2006-07-20 13:00:00,9.02,9.03,8.97,9.0,129200.0,8.1148,8.1238,8.0699,8.0968,129200.0
2006-07-20 13:30:00,9.0,9.01,8.96,9.0,186800.0,8.0968,8.1058,8.0609,8.0968,186800.0
2006-07-20 14:00:00,9.01,9.04,8.95,8.97,209200.0,8.1058,8.1328,8.0519,8.0699,209200.0
2006-07-20 14:30:00,8.96,8.99,8.95,8.96,179200.0,8.0609,8.0878,8.0519,8.0609,179200.0
2006-07-20 15:00:00,8.96,8.96,8.9,8.9,412000.0,8.0609,8.0609,8.0069,8.0069,412000.0
2006-07-20 15:30:00,8.9,8.93,8.82,8.84,467200.0,8.0069,8.0339,7.9349,7.9529,467200.0
2006-07-21 09:30:00,8.84,8.84,8.57,8.6,283600.0,7.9529,7.9529,7.71,7.737,283600.0
2006-07-21 10:00:00,8.6,8.64,8.52,8.59,270000.0,7.737,7.773,7.665,7.728,270000.0
2006-07-21 10:30:00,8.58,8.71,8.57,8.7,256800.0,7.719,7.8359,7.71,7.8269,256800.0
2006-07-21 11:00:00,8.69,8.71,8.6,8.6,253600.0,7.818,7.8359,7.737,7.737,253600.0
2006-07-21 11:30:00,8.61,8.7,8.6,8.7,161600.0,7.746,7.8269,7.737,7.8269,161600.0
2006-07-21 12:00:00,8.71,8.72,8.62,8.63,145200.0,7.8359,7.8449,7.755,7.764,145200.0
2006-07-21 12:30:00,8.63,8.65,8.59,8.61,94000.0,7.764,7.782,7.728,7.746,94000.0
2006-07-21 13:00:00,8.62,8.65,8.59,8.62,92400.0,7.755,7.782,7.728,7.755,92400.0
2006-07-21 13:30:00,8.61,8.69,8.6,8.69,79600.0,7.746,7.818,7.737,7.818,79600.0
2006-07-21 14:00:00,8.69,8.71,8.63,8.68,96400.0,7.818,7.8359,7.764,7.809,96400.0
2006-07-21 14:30:00,8.68,8.73,8.68,8.71,90400.0,7.809,7.8539,7.809,7.8359,90400.0
2006-07-21 15:00:00,8.71,8.72,8.65,8.66,140000.0,7.8359,7.8449,7.782,7.791,140000.0
2006-07-21 15:30:00,8.65,8.72,8.65,8.69,196400.0,7.782,7.8449,7.782,7.818,196400.0
2006-07-24 09:30:00,8.85,9.02,8.82,8.82,318800.0,7.9619,8.1148,7.9349,7.9349,318800.0
2006-07-24 10:00:00,8.85,8.87,8.8,8.83,223600.0,7.9619,7.9799,7.9169,7.9439,223600.0
2006-07-24 10:30:00,8.82,8.9,8.82,8.9,180000.0,7.9349,8.0069,7.9349,8.0069,180000.0
2006-07-24 11:00:00,8.9,8.92,8.86,8.91,96800.0,8.0069,8.0249,7.9709,8.0159,96800.0
2006-07-24 11:30:00,8.92,8.97,8.91,8.96,91200.0,8.0249,8.0699,8.0159,8.0609,91200.0
2006-07-24 12:00:00,8.96,8.97,8.92,8.95,89200.0,8.0609,8.0699,8.0249,8.0519,89200.0
2006-07-24 12:30:00,8.95,8.96,8.9,8.9,109200.0,8.0519,8.0609,8.0069,8.0069,109200.0
2006-07-24 13:00:00,8.9,8.93,8.89,8.93,79600.0,8.0069,8.0339,7.9979,8.0339,79600.0
2006-07-24 13:30:00,8.93,8.98,8.92,8.92,111200.0,8.0339,8.0788,8.0249,8.0249,111200.0
2006-07-24 14:00:00,8.92,8.92,8.87,8.89,105200.0,8.0249,8.0249,7.9799,7.9979,105200.0
2006-07-24 14:30:00,8.89,8.95,8.89,8.94,71600.0,7.9979,8.0519,7.9979,8.0429,71600.0
2006-07-24 15:00:00,8.94,8.97,8.94,8.97,134400.0,8.0429,8.0699,8.0429,8.0699,134400.0
2006-07-24 15:30:00,8.97,8.99,8.95,8.98,255200.0,8.0699,8.0878,8.0519,8.0788,255200.0
2006-07-25 09:30:00,8.98,9.19,8.93,9.16,615600.0,8.0788,8.2678,8.0339,8.2408,615600.0
2006-07-25 10:00:00,9.16,9.29,9.15,9.18,363600.0,8.2408,8.3577,8.2318,8.2588,363600.0
2006-07-25 10:30:00,9.18,9.22,9.13,9.18,348000.0,8.2588,8.2948,8.2138,8.2588,348000.0
2006-07-25 11:00:00,9.18,9.2,9.13,9.18,177200.0,8.2588,8.2768,8.2138,8.2588,177200.0
2006-07-25 11:30:00,9.19,9.19,9.14,9.15,172400.0,8.2678,8.2678,8.2228,8.2318,172400.0
2006-07-25 12:00:00,9.14,9.18,9.13,9.17,142400.0,8.2228,8.2588,8.2138,8.2498,142400.0
2006-07-25 12:30:00,9.16,9.18,9.13,9.14,74800.0,8.2408,8.2588,8.2138,8.2228,74800.0
2006-07-25 13:00:00,9.14,9.14,9.08,9.11,165200.0,8.2228,8.2228,8.1688,8.1958,165200.0
2006-07-25 13:30:00,9.11,9.11,9.05,9.09,143200.0,8.1958,8.1958,8.1418,8.1778,143200.0
2006-07-25 14:00:00,9.1,9.14,9.08,9.13,215600.0,8.1868,8.2228,8.1688,8.2138,215600.0
2006-07-25 14:30:00,9.14,9.23,9.14,9.22,154000.0,8.2228,8.3038,8.2228,8.2948,154000.0
2006-07-25 15:00:00,9.22,9.31,9.21,9.3,270000.0,8.2948,8.3757,8.2858,8.3667,270000.0
2006-07-25 15:30:00,9.31,9.35,9.28,9.33,387200.0,8.3757,8.4117,8.3487,8.3937,387200.0
2006-07-26 09:30:00,9.47,9.51,9.35,9.44,437200.0,8.5197,8.5557,8.4117,8.4927,437200.0
2006-07-26 10:00:00,9.44,9.44,9.29,9.34,267200.0,8.4927,8.4927,8.3577,8.4027,267200.0
2006-07-26 10:30:00,9.33,9.36,9.3,9.33,284000.0,8.3937,8.4207,8.3667,8.3937,284000.0
2006-07-26 11:00:00,9.33,9.4,9.31,9.36,284400.0,8.3937,8.4567,8.3757,8.4207,284400.0
2006-07-26 11:30:00,9.36,9.38,9.3,9.37,226800.0,8.4207,8.4387,8.3667,8.4297,226800.0
2006-07-26 12:00:00,9.37,9.4,9.36,9.37,252000.0,8.4297,8.4567,8.4207,8.4297,252000.0
2006-07-26 12:30:00,9.37,9.44,9.37,9.43,242400.0,8.4297,8.4927,8.4297,8.4837,242400.0
2006-07-26 13:00:00,9.43,9.47,9.43,9.44,193600.0,8.4837,8.5197,8.4837,8.4927,193600.0
2006-07-26 13:30:00,9.43,9.48,9.42,9.46,144000.0,8.4837,8.5287,8.4747,8.5107,144000.0
2006-07-26 14:00:00,9.46,9.49,9.43,9.48,271200.0,8.5107,8.5377,8.4837,8.5287,271200.0
2006-07-26 14:30:00,9.48,9.6,9.48,9.57,304800.0,8.5287,8.6366,8.5287,8.6096,304800.0
2006-07-26 15:00:00,9.57,9.57,9.46,9.48,230400.0,8.6096,8.6096,8.5107,8.5287,230400.0
2006-07-26 15:30:00,9.48,9.57,9.47,9.54,402000.0,8.5287,8.6096,8.5197,8.5827,402000.0
2006-07-27 09:30:00,10.27,10.27,9.52,9.56,261200.0,9.2394,9.2394,8.5647,8.6006,261200.0
2006-07-27 10:00:00,9.53,9.59,9.47,9.49,184400.0,8.5737,8.6276,8.5197,8.5377,184400.0
2006-07-27 10:30:00,9.49,9.56,9.42,9.44,197200.0,8.5377,8.6006,8.4747,8.4927,197200.0
2006-07-27 11:00:00,9.44,9.47,9.4,9.46,149200.0,8.4927,8.5197,8.4567,8.5107,149200.0
2006-07-27 11:30:00,9.46,9.49,9.43,9.46,170000.0,8.5107,8.5377,8.4837,8.5107,170000.0
2006-07-27 12:00:00,9.46,9.55,9.45,9.52,113600.0,8.5107,8.5916,8.5017,8.5647,113600.0
2006-07-27 12:30:00,9.52,9.53,9.48,9.48,88000.0,8.5647,8.5737,8.5287,8.5287,88000.0
2006-07-27 13:00:00,9.47,9.48,9.42,9.42,169200.0,8.5197,8.5287,8.4747,8.4747,169200.0
2006-07-27 13:30:00,9.42,9.42,9.26,9.26,193200.0,8.4747,8.4747,8.3308,8.3308,193200.0
2006-07-27 14:00:00,9.26,9.3,9.2,9.29,191600.0,8.3308,8.3667,8.2768,8.3577,191600.0
2006-07-27 14:30:00,9.3,9.36,9.3,9.35,139200.0,8.3667,8.4207,8.3667,8.4117,139200.0
2006-07-27 15:00:00,9.36,9.37,9.29,9.29,177600.0,8.4207,8.4297,8.3577,8.3577,177600.0
2006-07-27 15:30:00,9.29,9.32,9.28,9.3,240000.0,8.3577,8.3847,8.3487,8.3667,240000.0
2006-07-28 09:30:00,9.39,9.55,9.36,9.44,194000.0,8.4477,8.5916,8.4207,8.4927,194000.0
2006-07-28 10:00:00,9.43,9.45,9.32,9.39,151600.0,8.4837,8.5017,8.3847,8.4477,151600.0
2006-07-28 10:30:00,9.39,9.45,9.37,9.4,133600.0,8.4477,8.5017,8.4297,8.4567,133600.0
2006-07-28 11:00:00,9.4,9.55,9.4,9.52,184800.0,8.4567,8.5916,8.4567,8.5647,184800.0
2006-07-28 11:30:00,9.52,9.58,9.48,9.56,148400.0,8.5647,8.6186,8.5287,8.6006,148400.0
2006-07-28 12:00:00,9.57,9.61,9.53,9.58,128400.0,8.6096,8.6456,8.5737,8.6186,128400.0
2006-07-28 12:30:00,9.58,9.61,9.55,9.56,56000.0,8.6186,8.6456,8.5916,8.6006,56000.0
2006-07-28 13:00:00,9.56,9.6,9.54,9.58,75600.0,8.6006,8.6366,8.5827,8.6186,75600.0
2006-07-28 13:30:00,9.59,9.59,9.52,9.53,88400.0,8.6276,8.6276,8.5647,8.5737,88400.0
2006-07-28 14:00:00,9.54,9.63,9.54,9.6,104000.0,8.5827,8.6636,8.5827,8.6366,104000.0
2006-07-28 14:30:00,9.6,9.64,9.57,9.63,109200.0,8.6366,8.6726,8.6096,8.6636,109200.0
2006-07-28 15:00:00,9.63,9.65,9.6,9.64,132400.0,8.6636,8.6816,8.6366,8.6726,132400.0
2006-07-28 15:30:00,9.64,9.7,9.63,9.7,194400.0,8.6726,8.7266,8.6636,8.7266,194400.0
2006-07-31 09:30:00,9.6,9.6,9.37,9.42,261600.0,8.6366,8.6366,8.4297,8.4747,261600.0
2006-07-31 10:00:00,9.42,9.54,9.38,9.54,165600.0,8.4747,8.5827,8.4387,8.5827,165600.0
2006-07-31 10:30:00,9.54,9.54,9.48,9.52,147200.0,8.5827,8.5827,8.5287,8.5647,147200.0
2006-07-31 11:00:00,9.52,9.58,9.5,9.5,121600.0,8.5647,8.6186,8.5467,8.5467,121600.0
2006-07-31 11:30:00,9.5,9.5,9.39,9.4,118800.0,8.5467,8.5467,8.4477,8.4567,118800.0
2006-07-31 12:00:00,9.39,9.44,9.39,9.42,72800.0,8.4477,8.4927,8.4477,8.4747,72800.0
2006-07-31 12:30:00,9.4,9.42,9.35,9.38,86000.0,8.4567,8.4747,8.4117,8.4387,86000.0
2006-07-31 13:00:00,9.39,9.39,9.31,9.32,84000.0,8.4477,8.4477,8.3757,8.3847,84000.0
2006-07-31 13:30:00,9.32,9.39,9.3,9.33,119600.0,8.3847,8.4477,8.3667,8.3937,119600.0
2006-07-31 14:00:00,9.33,9.36,9.32,9.36,86400.0,8.3937,8.4207,8.3847,8.4207,86400.0
2006-07-31 14:30:00,9.35,9.37,9.28,9.3,177200.0,8.4117,8.4297,8.3487,8.3667,177200.0
2006-07-31 15:00:00,9.31,9.34,9.29,9.31,140000.0,8.3757,8.4027,8.3577,8.3757,140000.0
2006-07-31 15:30:00,9.31,9.31,9.27,9.28,290400.0,8.3757,8.3757,8.3397,8.3487,290400.0
2006-08-01 09:30:00,9.21,9.22,9.04,9.09,227600.0,8.2858,8.2948,8.1328,8.1778,227600.0
2006-08-01 10:00:00,9.09,9.1,8.94,9.0,206400.0,8.1778,8.1868,8.0429,8.0968,206400.0
2006-08-01 10:30:00,9.0,9.08,8.99,8.99,190800.0,8.0968,8.1688,8.0878,8.0878,190800.0
2006-08-01 11:00:00,8.99,9.05,8.98,9.04,140000.0,8.0878,8.1418,8.0788,8.1328,140000.0
2006-08-01 11:30:00,9.04,9.05,9.01,9.02,99600.0,8.1328,8.1418,8.1058,8.1148,99600.0
2006-08-01 12:00:00,9.02,9.05,9.01,9.03,230400.0,8.1148,8.1418,8.1058,8.1238,230400.0
2006-08-01 12:30:00,9.02,9.04,9.0,9.01,85200.0,8.1148,8.1328,8.0968,8.1058,85200.0
2006-08-01 13:00:00,9.01,9.01,8.94,8.95,102000.0,8.1058,8.1058,8.0429,8.0519,102000.0
2006-08-01 13:30:00,8.94,8.97,8.9,8.96,136800.0,8.0429,8.0699,8.0069,8.0609,136800.0
2006-08-01 14:00:00,8.96,8.98,8.92,8.92,123200.0,8.0609,8.0788,8.0249,8.0249,123200.0
2006-08-01 14:30:00,8.92,8.99,8.92,8.97,180000.0,8.0249,8.0878,8.0249,8.0699,180000.0
2006-08-01 15:00:00,8.97,8.98,8.93,8.95,159200.0,8.0699,8.0788,8.0339,8.0519,159200.0
2006-08-01 15:30:00,8.95,8.99,8.94,8.95,315200.0,8.0519,8.0878,8.0429,8.0519,315200.0
2006-08-02 09:30:00,9.0,9.13,9.0,9.11,321600.0,8.0968,8.2138,8.0968,8.1958,321600.0
2006-08-02 10:00:00,9.11,9.11,8.99,9.06,270400.0,8.1958,8.1958,8.0878,8.1508,270400.0
2006-08-02 10:30:00,9.07,9.09,8.99,9.03,197600.0,8.1598,8.1778,8.0878,8.1238,197600.0
2006-08-02 11:00:00,9.02,9.1,8.99,9.07,148800.0,8.1148,8.1868,8.0878,8.1598,148800.0
2006-08-02 11:30:00,9.07,9.09,9.04,9.09,130000.0,8.1598,8.1778,8.1328,8.1778,130000.0
2006-08-02 12:00:00,9.09,9.09,9.06,9.07,188800.0,8.1778,8.1778,8.1508,8.1598,188800.0
2006-08-02 12:30:00,9.07,9.08,9.06,9.08,138400.0,8.1598,8.1688,8.1508,8.1688,138400.0
2006-08-02 13:00:00,9.08,9.12,9.08,9.12,86400.0,8.1688,8.2048,8.1688,8.2048,86400.0
2006-08-02 13:30:00,9.12,9.13,9.11,9.12,86800.0,8.2048,8.2138,8.1958,8.2048,86800.0
2006-08-02 14:00:00,9.12,9.18,9.11,9.13,132800.0,8.2048,8.2588,8.1958,8.2138,132800.0
2006-08-02 14:30:00,9.12,9.13,9.06,9.09,132800.0,8.2048,8.2138,8.1508,8.1778,132800.0
2006-08-02 15:00:00,9.09,9.1,9.03,9.09,105200.0,8.1778,8.1868,8.1238,8.1778,105200.0
2006-08-02 15:30:00,9.09,9.14,9.09,9.13,184400.0,8.1778,8.2228,8.1778,8.2138,184400.0
2006-08-03 09:30:00,9.07,9.12,9.01,9.08,121600.0,8.1598,8.2048,8.1058,8.1688,121600.0
2006-08-03 10:00:00,9.08,9.18,9.08,9.15,183600.0,8.1688,8.2588,8.1688,8.2318,183600.0
2006-08-03 10:30:00,9.14,9.22,9.11,9.19,166400.0,8.2228,8.2948,8.1958,8.2678,166400.0
2006-08-03 11:00:00,9.21,9.25,9.19,9.21,96000.0,8.2858,8.3218,8.2678,8.2858,96000.0
2006-08-03 11:30:00,9.21,9.22,9.18,9.2,97600.0,8.2858,8.2948,8.2588,8.2768,97600.0
2006-08-03 12:00:00,9.2,9.27,9.2,9.27,71200.0,8.2768,8.3397,8.2768,8.3397,71200.0
2006-08-03 12:30:00,9.27,9.29,9.24,9.28,107200.0,8.3397,8.3577,8.3128,8.3487,107200.0
2006-08-03 13:00:00,9.28,9.44,9.28,9.41,191600.0,8.3487,8.4927,8.3487,8.4657,191600.0
2006-08-03 13:30:00,9.41,9.51,9.4,9.51,131200.0,8.4657,8.5557,8.4567,8.5557,131200.0
2006-08-03 14:00:00,9.5,9.52,9.47,9.51,219600.0,8.5467,8.5647,8.5197,8.5557,219600.0
2006-08-03 14:30:00,9.51,9.62,9.51,9.59,204000.0,8.5557,8.6546,8.5557,8.6276,204000.0
2006-08-03 15:00:00,9.59,9.63,9.55,9.63,227600.0,8.6276,8.6636,8.5916,8.6636,227600.0
2006-08-03 15:30:00,9.63,9.64,9.57,9.59,357200.0,8.6636,8.6726,8.6096,8.6276,357200.0
2006-08-04 09:30:00,9.7,9.8,9.68,9.72,350800.0,8.7266,8.8166,8.7086,8.7446,350800.0
2006-08-04 10:00:00,9.72,9.76,9.68,9.74,286400.0,8.7446,8.7806,8.7086,8.7626,286400.0
2006-08-04 10:30:00,9.75,9.77,9.67,9.7,230400.0,8.7716,8.7896,8.6996,8.7266,230400.0
2006-08-04 11:00:00,9.7,9.73,9.67,9.72,180000.0,8.7266,8.7536,8.6996,8.7446,180000.0
2006-08-04 11:30:00,9.72,9.73,9.67,9.68,200800.0,8.7446,8.7536,8.6996,8.7086,200800.0
2006-08-04 12:00:00,9.68,9.68,9.52,9.53,316800.0,8.7086,8.7086,8.5647,8.5737,316800.0
2006-08-04 12:30:00,9.53,9.55,9.42,9.42,117200.0,8.5737,8.5916,8.4747,8.4747,117200.0
2006-08-04 13:00:00,9.42,9.46,9.33,9.39,191600.0,8.4747,8.5107,8.3937,8.4477,191600.0
2006-08-04 13:30:00,9.38,9.43,9.33,9.4,98000.0,8.4387,8.4837,8.3937,8.4567,98000.0
2006-08-04 14:00:00,9.4,9.44,9.29,9.31,113200.0,8.4567,8.4927,8.3577,8.3757,113200.0
2006-08-04 14:30:00,9.3,9.31,9.25,9.27,105200.0,8.3667,8.3757,8.3218,8.3397,105200.0
2006-08-04 15:00:00,9.27,9.4,9.25,9.4,153200.0,8.3397,8.4567,8.3218,8.4567,153200.0
2006-08-04 15:30:00,9.39,9.44,9.37,9.44,196000.0,8.4477,8.4927,8.4297,8.4927,196000.0
2006-08-07 09:30:00,9.29,9.31,9.14,9.3,282400.0,8.3577,8.3757,8.2228,8.3667,282400.0
2006-08-07 10:00:00,9.3,9.36,9.23,9.31,165200.0,8.3667,8.4207,8.3038,8.3757,165200.0
2006-08-07 10:30:00,9.31,9.4,9.28,9.29,153600.0,8.3757,8.4567,8.3487,8.3577,153600.0
2006-08-07 11:00:00,9.29,9.29,9.2,9.22,192000.0,8.3577,8.3577,8.2768,8.2948,192000.0
2006-08-07 11:30:00,9.22,9.33,9.2,9.33,114800.0,8.2948,8.3937,8.2768,8.3937,114800.0
2006-08-07 12:00:00,9.33,9.36,9.31,9.33,59200.0,8.3937,8.4207,8.3757,8.3937,59200.0
2006-08-07 12:30:00,9.33,9.37,9.33,9.35,88800.0,8.3937,8.4297,8.3937,8.4117,88800.0
2006-08-07 13:00:00,9.35,9.35,9.3,9.33,58000.0,8.4117,8.4117,8.3667,8.3937,58000.0
2006-08-07 13:30:00,9.34,9.35,9.28,9.29,74800.0,8.4027,8.4117,8.3487,8.3577,74800.0
2006-08-07 14:00:00,9.29,9.3,9.24,9.24,57200.0,8.3577,8.3667,8.3128,8.3128,57200.0
2006-08-07 14:30:00,9.23,9.24,9.2,9.23,77200.0,8.3038,8.3128,8.2768,8.3038,77200.0
2006-08-07 15:00:00,9.24,9.31,9.22,9.31,81200.0,8.3128,8.3757,8.2948,8.3757,81200.0
2006-08-07 15:30:00,9.31,9.36,9.29,9.32,151200.0,8.3757,8.4207,8.3577,8.3847,151200.0
2006-08-08 09:30:00,9.39,9.39,9.26,9.3,90800.0,8.4477,8.4477,8.3308,8.3667,90800.0
2006-08-08 10:00:00,9.3,9.41,9.3,9.39,83200.0,8.3667,8.4657,8.3667,8.4477,83200.0
2006-08-08 10:30:00,9.38,9.42,9.34,9.37,47600.0,8.4387,8.4747,8.4027,8.4297,47600.0
2006-08-08 11:00:00,9.35,9.37,9.34,9.37,25200.0,8.4117,8.4297,8.4027,8.4297,25200.0
2006-08-08 11:30:00,9.37,9.37,9.29,9.31,22000.0,8.4297,8.4297,8.3577,8.3757,22000.0
2006-08-08 12:00:00,9.31,9.34,9.3,9.33,71200.0,8.3757,8.4027,8.3667,8.3937,71200.0
2006-08-08 12:30:00,9.33,9.33,9.3,9.31,27200.0,8.3937,8.3937,8.3667,8.3757,27200.0
2006-08-08 13:00:00,9.31,9.33,9.3,9.32,49600.0,8.3757,8.3937,8.3667,8.3847,49600.0
2006-08-08 13:30:00,9.31,9.31,9.26,9.27,46800.0,8.3757,8.3757,8.3308,8.3397,46800.0
2006-08-08 14:00:00,9.26,9.44,9.19,9.21,164800.0,8.3308,8.4927,8.2678,8.2858,164800.0
2006-08-08 14:30:00,9.21,9.24,9.18,9.22,106000.0,8.2858,8.3128,8.2588,8.2948,106000.0
2006-08-08 15:00:00,9.2,9.23,9.1,9.12,75600.0,8.2768,8.3038,8.1868,8.2048,75600.0
2006-08-08 15:30:00,9.11,9.12,9.08,9.09,164800.0,8.1958,8.2048,8.1688,8.1778,164800.0
2006-08-09 09:30:00,9.18,9.18,8.88,8.89,226000.0,8.2588,8.2588,7.9889,7.9979,226000.0
2006-08-09 10:00:00,8.88,8.88,8.76,8.81,226800.0,7.9889,7.9889,7.8809,7.9259,226800.0
2006-08-09 10:30:00,8.82,8.88,8.8,8.87,206400.0,7.9349,7.9889,7.9169,7.9799,206400.0
2006-08-09 11:00:00,8.87,8.92,8.86,8.89,176400.0,7.9799,8.0249,7.9709,7.9979,176400.0
2006-08-09 11:30:00,8.89,8.97,8.89,8.93,137600.0,7.9979,8.0699,7.9979,8.0339,137600.0
2006-08-09 12:00:00,8.93,8.93,8.88,8.89,90000.0,8.0339,8.0339,7.9889,7.9979,90000.0
2006-08-09 12:30:00,8.89,8.91,8.88,8.89,139200.0,7.9979,8.0159,7.9889,7.9979,139200.0
2006-08-09 13:00:00,8.88,8.9,8.84,8.87,161600.0,7.9889,8.0069,7.9529,7.9799,161600.0
2006-08-09 13:30:00,8.87,8.95,8.85,8.9,129200.0,7.9799,8.0519,7.9619,8.0069,129200.0
2006-08-09 14:00:00,8.89,8.91,8.88,8.89,109200.0,7.9979,8.0159,7.9889,7.9979,109200.0
2006-08-09 14:30:00,8.9,8.93,8.81,8.82,155600.0,8.0069,8.0339,7.9259,7.9349,155600.0
2006-08-09 15:00:00,8.82,8.82,8.75,8.75,372000.0,7.9349,7.9349,7.8719,7.8719,372000.0
2006-08-09 15:30:00,8.74,8.77,8.73,8.75,584400.0,7.8629,7.8899,7.8539,7.8719,584400.0
2006-08-10 09:30:00,8.7,8.71,8.5,8.69,485200.0,7.8269,7.8359,7.647,7.818,485200.0
2006-08-10 10:00:00,8.68,8.9,8.66,8.9,388000.0,7.809,8.0069,7.791,8.0069,388000.0
2006-08-10 10:30:00,8.9,9.0,8.83,8.97,403200.0,8.0069,8.0968,7.9439,8.0699,403200.0
2006-08-10 11:00:00,8.98,9.09,8.93,9.05,218400.0,8.0788,8.1778,8.0339,8.1418,218400.0
2006-08-10 11:30:00,9.05,9.14,9.01,9.12,130800.0,8.1418,8.2228,8.1058,8.2048,130800.0
2006-08-10 12:00:00,9.13,9.13,9.07,9.09,204400.0,8.2138,8.2138,8.1598,8.1778,204400.0
2006-08-10 12:30:00,9.09,9.1,9.01,9.03,191600.0,8.1778,8.1868,8.1058,8.1238,191600.0
2006-08-10 13:00:00,9.03,9.03,8.99,9.01,209200.0,8.1238,8.1238,8.0878,8.1058,209200.0
2006-08-10 13:30:00,9.01,9.05,9.01,9.03,238400.0,8.1058,8.1418,8.1058,8.1238,238400.0
2006-08-10 14:00:00,9.03,9.09,9.03,9.06,151200.0,8.1238,8.1778,8.1238,8.1508,151200.0
2006-08-10 14:30:00,9.05,9.05,8.95,8.96,174800.0,8.1418,8.1418,8.0519,8.0609,174800.0
2006-08-10 15:00:00,8.95,8.96,8.88,8.92,244800.0,8.0519,8.0609,7.9889,8.0249,244800.0
2006-08-10 15:30:00,8.92,9.02,8.92,9.01,293200.0,8.0249,8.1148,8.0249,8.1058,293200.0
2006-08-11 09:30:00,9.01,9.04,8.75,8.81,250000.0,8.1058,8.1328,7.8719,7.9259,250000.0
2006-08-11 10:00:00,8.81,8.85,8.77,8.8,194400.0,7.9259,7.9619,7.8899,7.9169,194400.0
2006-08-11 10:30:00,8.79,8.83,8.74,8.75,133200.0,7.9079,7.9439,7.8629,7.8719,133200.0
2006-08-11 11:00:00,8.74,8.74,8.57,8.62,172400.0,7.8629,7.8629,7.71,7.755,172400.0
2006-08-11 11:30:00,8.62,8.66,8.56,8.6,166000.0,7.755,7.791,7.701,7.737,166000.0
2006-08-11 12:00:00,8.59,8.65,8.57,8.63,87600.0,7.728,7.782,7.71,7.764,87600.0
2006-08-11 12:30:00,8.64,8.65,8.61,8.63,66400.0,7.773,7.782,7.746,7.764,66400.0
2006-08-11 13:00:00,8.63,8.63,8.56,8.57,56000.0,7.764,7.764,7.701,7.71,56000.0
2006-08-11 13:30:00,8.57,8.59,8.52,8.57,111600.0,7.71,7.728,7.665,7.71,111600.0
2006-08-11 14:00:00,8.58,8.65,8.57,8.62,197600.0,7.719,7.782,7.71,7.755,197600.0
2006-08-11 14:30:00,8.63,8.69,8.62,8.65,97600.0,7.764,7.818,7.755,7.782,97600.0
2006-08-11 15:00:00,8.65,8.65,8.6,8.63,100000.0,7.782,7.782,7.737,7.764,100000.0
2006-08-11 15:30:00,8.63,8.65,8.57,8.59,350400.0,7.764,7.782,7.71,7.728,350400.0
2006-08-14 09:30:00,8.76,8.87,8.76,8.84,170000.0,7.8809,7.9799,7.8809,7.9529,170000.0
2006-08-14 10:00:00,8.84,8.85,8.8,8.8,155200.0,7.9529,7.9619,7.9169,7.9169,155200.0
2006-08-14 10:30:00,8.81,8.91,8.81,8.91,184000.0,7.9259,8.0159,7.9259,8.0159,184000.0
2006-08-14 11:00:00,8.91,9.0,8.89,8.98,251600.0,8.0159,8.0968,7.9979,8.0788,251600.0
2006-08-14 11:30:00,8.97,8.99,8.94,8.98,120800.0,8.0699,8.0878,8.0429,8.0788,120800.0
2006-08-14 12:00:00,8.97,8.99,8.94,8.97,98400.0,8.0699,8.0878,8.0429,8.0699,98400.0
2006-08-14 12:30:00,8.97,8.98,8.92,8.94,91600.0,8.0699,8.0788,8.0249,8.0429,91600.0
2006-08-14 13:00:00,8.93,8.95,8.92,8.93,57600.0,8.0339,8.0519,8.0249,8.0339,57600.0
2006-08-14 13:30:00,8.93,8.94,8.87,8.88,150000.0,8.0339,8.0429,7.9799,7.9889,150000.0
2006-08-14 14:00:00,8.88,8.89,8.81,8.87,243600.0,7.9889,7.9979,7.9259,7.9799,243600.0
2006-08-14 14:30:00,8.87,8.87,8.82,8.83,323600.0,7.9799,7.9799,7.9349,7.9439,323600.0
2006-08-14 15:00:00,8.83,8.86,8.81,8.85,260800.0,7.9439,7.9709,7.9259,7.9619,260800.0
2006-08-14 15:30:00,8.85,8.88,8.81,8.88,483200.0,7.9619,7.9889,7.9259,7.9889,483200.0
2006-08-15 09:30:00,9.06,9.14,9.03,9.14,190400.0,8.1508,8.2228,8.1238,8.2228,190400.0
2006-08-15 10:00:00,9.14,9.16,9.06,9.06,181600.0,8.2228,8.2408,8.1508,8.1508,181600.0
2006-08-15 10:30:00,9.06,9.12,9.05,9.1,217200.0,8.1508,8.2048,8.1418,8.1868,217200.0
2006-08-15 11:00:00,9.11,9.15,9.11,9.12,154800.0,8.1958,8.2318,8.1958,8.2048,154800.0
2006-08-15 11:30:00,9.11,9.15,9.04,9.04,176400.0,8.1958,8.2318,8.1328,8.1328,176400.0
2006-08-15 12:00:00,9.04,9.06,9.03,9.04,56800.0,8.1328,8.1508,8.1238,8.1328,56800.0
2006-08-15 12:30:00,9.04,9.04,9.02,9.04,60800.0,8.1328,8.1328,8.1148,8.1328,60800.0
2006-08-15 13:00:00,9.04,9.06,8.99,9.05,158000.0,8.1328,8.1508,8.0878,8.1418,158000.0
2006-08-15 13:30:00,9.04,9.06,9.01,9.02,91200.0,8.1328,8.1508,8.1058,8.1148,91200.0
2006-08-15 14:00:00,9.03,9.07,9.0,9.03,136400.0,8.1238,8.1598,8.0968,8.1238,136400.0
2006-08-15 14:30:00,9.04,9.05,9.02,9.04,117600.0,8.1328,8.1418,8.1148,8.1328,117600.0
2006-08-15 15:00:00,9.04,9.05,8.99,9.01,218400.0,8.1328,8.1418,8.0878,8.1058,218400.0
2006-08-15 15:30:00,9.01,9.07,9.01,9.06,160400.0,8.1058,8.1598,8.1058,8.1508,160400.0
2006-08-16 09:30:00,9.15,9.27,9.15,9.26,101200.0,8.2318,8.3397,8.2318,8.3308,101200.0
2006-08-16 10:00:00,9.26,9.33,9.22,9.26,136000.0,8.3308,8.3937,8.2948,8.3308,136000.0
2006-08-16 10:30:00,9.25,9.25,9.14,9.25,114800.0,8.3218,8.3218,8.2228,8.3218,114800.0
2006-08-16 11:00:00,9.25,9.25,9.2,9.24,68400.0,8.3218,8.3218,8.2768,8.3128,68400.0
2006-08-16 11:30:00,9.24,9.27,9.24,9.25,58000.0,8.3128,8.3397,8.3128,8.3218,58000.0
2006-08-16 12:00:00,9.26,9.29,9.23,9.29,68000.0,8.3308,8.3577,8.3038,8.3577,68000.0
2006-08-16 12:30:00,9.29,9.31,9.27,9.28,101600.0,8.3577,8.3757,8.3397,8.3487,101600.0
2006-08-16 13:00:00,9.28,9.29,9.26,9.27,105200.0,8.3487,8.3577,8.3308,8.3397,105200.0
2006-08-16 13:30:00,9.27,9.29,9.26,9.28,42800.0,8.3397,8.3577,8.3308,8.3487,42800.0
2006-08-16 14:00:00,9.28,9.28,9.24,9.25,90400.0,8.3487,8.3487,8.3128,8.3218,90400.0
2006-08-16 14:30:00,9.24,9.28,9.24,9.27,108000.0,8.3128,8.3487,8.3128,8.3397,108000.0
2006-08-16 15:00:00,9.27,9.37,9.27,9.37,90800.0,8.3397,8.4297,8.3397,8.4297,90800.0
2006-08-16 15:30:00,9.37,9.38,9.35,9.37,130000.0,8.4297,8.4387,8.4117,8.4297,130000.0
2006-08-17 09:30:00,9.39,9.5,9.38,9.47,120000.0,8.4477,8.5467,8.4387,8.5197,120000.0
2006-08-17 10:00:00,9.47,9.5,9.4,9.4,170400.0,8.5197,8.5467,8.4567,8.4567,170400.0
2006-08-17 10:30:00,9.41,9.41,9.33,9.37,195600.0,8.4657,8.4657,8.3937,8.4297,195600.0
2006-08-17 11:00:00,9.37,9.42,9.36,9.42,188800.0,8.4297,8.4747,8.4207,8.4747,188800.0
2006-08-17 11:30:00,9.41,9.42,9.31,9.31,69600.0,8.4657,8.4747,8.3757,8.3757,69600.0
2006-08-17 12:00:00,9.31,9.4,9.31,9.4,188400.0,8.3757,8.4567,8.3757,8.4567,188400.0
2006-08-17 12:30:00,9.4,9.42,9.39,9.42,150400.0,8.4567,8.4747,8.4477,8.4747,150400.0
2006-08-17 13:00:00,9.42,9.44,9.42,9.42,122000.0,8.4747,8.4927,8.4747,8.4747,122000.0
2006-08-17 13:30:00,9.42,9.42,9.38,9.38,59200.0,8.4747,8.4747,8.4387,8.4387,59200.0
2006-08-17 14:00:00,9.39,9.4,9.36,9.39,200000.0,8.4477,8.4567,8.4207,8.4477,200000.0
2006-08-17 14:30:00,9.39,9.42,9.38,9.4,148000.0,8.4477,8.4747,8.4387,8.4567,148000.0
2006-08-17 15:00:00,9.39,9.41,9.36,9.38,208800.0,8.4477,8.4657,8.4207,8.4387,208800.0
2006-08-17 15:30:00,9.39,9.41,9.38,9.4,154400.0,8.4477,8.4657,8.4387,8.4567,154400.0
2006-08-18 09:30:00,9.4,9.4,9.21,9.22,194400.0,8.4567,8.4567,8.2858,8.2948,194400.0
2006-08-18 10:00:00,9.22,9.25,9.18,9.18,68000.0,8.2948,8.3218,8.2588,8.2588,68000.0
2006-08-18 10:30:00,9.2,9.24,9.18,9.2,49200.0,8.2768,8.3128,8.2588,8.2768,49200.0
2006-08-18 11:00:00,9.2,9.23,9.2,9.21,50000.0,8.2768,8.3038,8.2768,8.2858,50000.0
2006-08-18 11:30:00,9.21,9.22,9.15,9.15,88400.0,8.2858,8.2948,8.2318,8.2318,88400.0
2006-08-18 12:00:00,9.15,9.16,9.08,9.14,130400.0,8.2318,8.2408,8.1688,8.2228,130400.0
2006-08-18 12:30:00,9.15,9.17,9.11,9.12,44400.0,8.2318,8.2498,8.1958,8.2048,44400.0
2006-08-18 13:00:00,9.12,9.15,9.11,9.12,38800.0,8.2048,8.2318,8.1958,8.2048,38800.0
2006-08-18 13:30:00,9.14,9.15,9.12,9.13,36400.0,8.2228,8.2318,8.2048,8.2138,36400.0
2006-08-18 14:00:00,9.13,9.16,9.1,9.16,67600.0,8.2138,8.2408,8.1868,8.2408,67600.0
2006-08-18 14:30:00,9.16,9.19,9.16,9.18,48000.0,8.2408,8.2678,8.2408,8.2588,48000.0
2006-08-18 15:00:00,9.17,9.24,9.17,9.21,113200.0,8.2498,8.3128,8.2498,8.2858,113200.0
2006-08-18 15:30:00,9.22,9.22,9.18,9.19,156400.0,8.2948,8.2948,8.2588,8.2678,156400.0
2006-08-21 09:30:00,9.13,9.13,8.93,8.93,102000.0,8.2138,8.2138,8.0339,8.0339,102000.0
2006-08-21 10:00:00,8.93,9.04,8.9,9.01,64400.0,8.0339,8.1328,8.0069,8.1058,64400.0
2006-08-21 10:30:00,9.01,9.03,8.97,8.99,92000.0,8.1058,8.1238,8.0699,8.0878,92000.0
2006-08-21 11:00:00,8.99,8.99,8.95,8.99,80400.0,8.0878,8.0878,8.0519,8.0878,80400.0
2006-08-21 11:30:00,8.99,9.0,8.94,8.97,81200.0,8.0878,8.0968,8.0429,8.0699,81200.0
2006-08-21 12:00:00,8.98,9.01,8.97,9.01,38400.0,8.0788,8.1058,8.0699,8.1058,38400.0
2006-08-21 12:30:00,9.01,9.02,9.0,9.02,25200.0,8.1058,8.1148,8.0968,8.1148,25200.0
2006-08-21 13:00:00,9.02,9.06,9.01,9.03,38800.0,8.1148,8.1508,8.1058,8.1238,38800.0
2006-08-21 13:30:00,9.02,9.03,9.01,9.03,26800.0,8.1148,8.1238,8.1058,8.1238,26800.0
2006-08-21 14:00:00,9.03,9.06,9.01,9.01,45600.0,8.1238,8.1508,8.1058,8.1058,45600.0
2006-08-21 14:30:00,9.01,9.03,8.96,9.0,109600.0,8.1058,8.1238,8.0609,8.0968,109600.0
2006-08-21 15:00:00,9.0,9.05,8.99,9.05,68800.0,8.0968,8.1418,8.0878,8.1418,68800.0
2006-08-21 15:30:00,9.05,9.1,9.04,9.04,179600.0,8.1418,8.1868,8.1328,8.1328,179600.0
2006-08-22 09:30:00,8.99,9.05,8.96,9.0,192000.0,8.0878,8.1418,8.0609,8.0968,192000.0
2006-08-22 10:00:00,9.0,9.08,9.0,9.03,173600.0,8.0968,8.1688,8.0968,8.1238,173600.0
2006-08-22 10:30:00,9.04,9.05,8.99,9.05,136800.0,8.1328,8.1418,8.0878,8.1418,136800.0
2006-08-22 11:00:00,9.05,9.06,9.0,9.06,417200.0,8.1418,8.1508,8.0968,8.1508,417200.0
2006-08-22 11:30:00,9.06,9.08,9.04,9.04,95200.0,8.1508,8.1688,8.1328,8.1328,95200.0
2006-08-22 12:00:00,9.05,9.05,9.0,9.0,85600.0,8.1418,8.1418,8.0968,8.0968,85600.0
2006-08-22 12:30:00,8.99,9.01,8.97,9.01,106000.0,8.0878,8.1058,8.0699,8.1058,106000.0
2006-08-22 13:00:00,9.0,9.0,8.91,8.94,115600.0,8.0968,8.0968,8.0159,8.0429,115600.0
2006-08-22 13:30:00,8.93,8.93,8.85,8.88,111600.0,8.0339,8.0339,7.9619,7.9889,111600.0
2006-08-22 14:00:00,8.88,8.88,8.81,8.87,176800.0,7.9889,7.9889,7.9259,7.9799,176800.0
2006-08-22 14:30:00,8.87,8.88,8.83,8.87,166400.0,7.9799,7.9889,7.9439,7.9799,166400.0
2006-08-22 15:00:00,8.87,8.94,8.87,8.92,297200.0,7.9799,8.0429,7.9799,8.0249,297200.0
2006-08-22 15:30:00,8.93,8.95,8.9,8.94,375200.0,8.0339,8.0519,8.0069,8.0429,375200.0
2006-08-23 09:30:00,8.99,9.11,8.99,9.09,122000.0,8.0878,8.1958,8.0878,8.1778,122000.0
2006-08-23 10:00:00,9.08,9.11,9.02,9.06,132800.0,8.1688,8.1958,8.1148,8.1508,132800.0
2006-08-23 10:30:00,9.05,9.11,9.02,9.02,434800.0,8.1418,8.1958,8.1148,8.1148,434800.0
2006-08-23 11:00:00,9.03,9.03,8.91,8.99,237600.0,8.1238,8.1238,8.0159,8.0878,237600.0
2006-08-23 11:30:00,8.97,9.0,8.95,8.99,34400.0,8.0699,8.0968,8.0519,8.0878,34400.0
2006-08-23 12:00:00,8.99,9.07,8.99,9.05,72400.0,8.0878,8.1598,8.0878,8.1418,72400.0
2006-08-23 12:30:00,9.05,9.06,9.03,9.04,43200.0,8.1418,8.1508,8.1238,8.1328,43200.0
2006-08-23 13:00:00,9.04,9.05,9.01,9.03,74000.0,8.1328,8.1418,8.1058,8.1238,74000.0
2006-08-23 13:30:00,9.03,9.04,8.98,9.0,126000.0,8.1238,8.1328,8.0788,8.0968,126000.0
2006-08-23 14:00:00,9.0,9.02,8.99,8.99,77600.0,8.0968,8.1148,8.0878,8.0878,77600.0
2006-08-23 14:30:00,9.0,9.03,8.99,9.01,46000.0,8.0968,8.1238,8.0878,8.1058,46000.0
2006-08-23 15:00:00,9.01,9.08,9.0,9.05,106800.0,8.1058,8.1688,8.0968,8.1418,106800.0
2006-08-23 15:30:00,9.07,9.13,9.05,9.13,198000.0,8.1598,8.2138,8.1418,8.2138,198000.0
2006-08-24 09:30:00,9.17,9.17,9.04,9.08,87600.0,8.2498,8.2498,8.1328,8.1688,87600.0
2006-08-24 10:00:00,9.05,9.05,9.0,9.02,89600.0,8.1418,8.1418,8.0968,8.1148,89600.0
2006-08-24 10:30:00,9.02,9.04,9.0,9.04,174000.0,8.1148,8.1328,8.0968,8.1328,174000.0
2006-08-24 11:00:00,9.04,9.05,8.98,9.0,120800.0,8.1328,8.1418,8.0788,8.0968,120800.0
2006-08-24 11:30:00,9.0,9.0,8.96,9.0,101200.0,8.0968,8.0968,8.0609,8.0968,101200.0
2006-08-24 12:00:00,8.99,9.0,8.97,8.98,93200.0,8.0878,8.0968,8.0699,8.0788,93200.0
2006-08-24 12:30:00,8.98,8.99,8.97,8.99,43600.0,8.0788,8.0878,8.0699,8.0878,43600.0
2006-08-24 13:00:00,8.99,9.02,8.97,9.02,73200.0,8.0878,8.1148,8.0699,8.1148,73200.0
2006-08-24 13:30:00,9.02,9.03,8.98,9.02,45600.0,8.1148,8.1238,8.0788,8.1148,45600.0
2006-08-24 14:00:00,9.02,9.08,9.01,9.01,78400.0,8.1148,8.1688,8.1058,8.1058,78400.0
2006-08-24 14:30:00,9.01,9.06,9.01,9.06,68800.0,8.1058,8.1508,8.1058,8.1508,68800.0
2006-08-24 15:00:00,9.06,9.08,9.01,9.04,86400.0,8.1508,8.1688,8.1058,8.1328,86400.0
2006-08-24 15:30:00,9.04,9.07,9.04,9.05,184000.0,8.1328,8.1598,8.1328,8.1418,184000.0
2006-08-25 09:30:00,9.04,9.08,8.99,9.06,126400.0,8.1328,8.1688,8.0878,8.1508,126400.0
2006-08-25 10:00:00,9.05,9.07,9.0,9.01,66400.0,8.1418,8.1598,8.0968,8.1058,66400.0
2006-08-25 10:30:00,9.01,9.02,8.94,8.95,296400.0,8.1058,8.1148,8.0429,8.0519,296400.0
2006-08-25 11:00:00,8.95,8.99,8.94,8.98,78400.0,8.0519,8.0878,8.0429,8.0788,78400.0
2006-08-25 11:30:00,8.97,8.99,8.94,8.99,56400.0,8.0699,8.0878,8.0429,8.0878,56400.0
2006-08-25 12:00:00,8.99,8.99,8.96,8.98,42800.0,8.0878,8.0878,8.0609,8.0788,42800.0
2006-08-25 12:30:00,8.98,8.99,8.95,8.96,54000.0,8.0788,8.0878,8.0519,8.0609,54000.0
2006-08-25 13:00:00,8.96,8.97,8.94,8.95,31600.0,8.0609,8.0699,8.0429,8.0519,31600.0
2006-08-25 13:30:00,8.96,8.96,8.93,8.95,29600.0,8.0609,8.0609,8.0339,8.0519,29600.0
2006-08-25 14:00:00,8.95,8.95,8.93,8.95,38400.0,8.0519,8.0519,8.0339,8.0519,38400.0
2006-08-25 14:30:00,8.94,8.97,8.94,8.96,62800.0,8.0429,8.0699,8.0429,8.0609,62800.0
2006-08-25 15:00:00,8.96,8.99,8.95,8.97,55600.0,8.0609,8.0878,8.0519,8.0699,55600.0
2006-08-25 15:30:00,8.97,8.98,8.95,8.96,81600.0,8.0699,8.0788,8.0519,8.0609,81600.0
2006-08-28 09:30:00,9.01,9.12,8.96,9.11,196000.0,8.1058,8.2048,8.0609,8.1958,196000.0
2006-08-28 10:00:00,9.1,9.13,9.05,9.12,68400.0,8.1868,8.2138,8.1418,8.2048,68400.0
2006-08-28 10:30:00,9.11,9.13,9.09,9.12,78400.0,8.1958,8.2138,8.1778,8.2048,78400.0
2006-08-28 11:00:00,9.12,9.13,9.1,9.12,77200.0,8.2048,8.2138,8.1868,8.2048,77200.0
2006-08-28 11:30:00,9.11,9.18,9.09,9.16,77600.0,8.1958,8.2588,8.1778,8.2408,77600.0
2006-08-28 12:00:00,9.17,9.22,9.15,9.19,71200.0,8.2498,8.2948,8.2318,8.2678,71200.0
2006-08-28 12:30:00,9.19,9.22,9.19,9.21,43600.0,8.2678,8.2948,8.2678,8.2858,43600.0
2006-08-28 13:00:00,9.21,9.21,9.16,9.21,68800.0,8.2858,8.2858,8.2408,8.2858,68800.0
2006-08-28 13:30:00,9.21,9.22,9.17,9.21,62000.0,8.2858,8.2948,8.2498,8.2858,62000.0
2006-08-28 14:00:00,9.22,9.27,9.21,9.22,53200.0,8.2948,8.3397,8.2858,8.2948,53200.0
2006-08-28 14:30:00,9.22,9.22,9.17,9.18,38000.0,8.2948,8.2948,8.2498,8.2588,38000.0
2006-08-28 15:00:00,9.19,9.19,9.15,9.17,101200.0,8.2678,8.2678,8.2318,8.2498,101200.0
2006-08-28 15:30:00,9.16,9.18,9.12,9.16,131200.0,8.2408,8.2588,8.2048,8.2408,131200.0
2006-08-29 09:30:00,9.25,9.45,9.25,9.42,110800.0,8.3218,8.5017,8.3218,8.4747,110800.0
2006-08-29 10:00:00,9.42,9.43,9.34,9.4,70400.0,8.4747,8.4837,8.4027,8.4567,70400.0
2006-08-29 10:30:00,9.38,9.38,9.28,9.28,66800.0,8.4387,8.4387,8.3487,8.3487,66800.0
2006-08-29 11:00:00,9.27,9.27,9.22,9.22,104000.0,8.3397,8.3397,8.2948,8.2948,104000.0
2006-08-29 11:30:00,9.22,9.22,9.15,9.18,66000.0,8.2948,8.2948,8.2318,8.2588,66000.0
2006-08-29 12:00:00,9.18,9.2,9.17,9.19,44000.0,8.2588,8.2768,8.2498,8.2678,44000.0
2006-08-29 12:30:00,9.19,9.19,9.17,9.18,28800.0,8.2678,8.2678,8.2498,8.2588,28800.0
2006-08-29 13:00:00,9.18,9.23,9.18,9.22,69200.0,8.2588,8.3038,8.2588,8.2948,69200.0
2006-08-29 13:30:00,9.21,9.21,9.19,9.2,39200.0,8.2858,8.2858,8.2678,8.2768,39200.0
2006-08-29 14:00:00,9.2,9.29,9.18,9.22,176000.0,8.2768,8.3577,8.2588,8.2948,176000.0
2006-08-29 14:30:00,9.22,9.25,9.19,9.22,107600.0,8.2948,8.3218,8.2678,8.2948,107600.0
2006-08-29 15:00:00,9.22,9.28,9.19,9.28,122800.0,8.2948,8.3487,8.2678,8.3487,122800.0
2006-08-29 15:30:00,9.27,9.29,9.26,9.28,231600.0,8.3397,8.3577,8.3308,8.3487,231600.0
2006-08-30 09:30:00,9.28,9.28,9.2,9.27,67600.0,8.3487,8.3487,8.2768,8.3397,67600.0
2006-08-30 10:00:00,9.27,9.35,9.27,9.3,55200.0,8.3397,8.4117,8.3397,8.3667,55200.0
2006-08-30 10:30:00,9.3,9.36,9.29,9.36,199600.0,8.3667,8.4207,8.3577,8.4207,199600.0
2006-08-30 11:00:00,9.36,9.4,9.36,9.39,102000.0,8.4207,8.4567,8.4207,8.4477,102000.0
2006-08-30 11:30:00,9.39,9.4,9.37,9.38,86000.0,8.4477,8.4567,8.4297,8.4387,86000.0
2006-08-30 12:00:00,9.38,9.46,9.38,9.46,76000.0,8.4387,8.5107,8.4387,8.5107,76000.0
2006-08-30 12:30:00,9.46,9.52,9.46,9.5,99600.0,8.5107,8.5647,8.5107,8.5467,99600.0
2006-08-30 13:00:00,9.49,9.5,9.44,9.48,70000.0,8.5377,8.5467,8.4927,8.5287,70000.0
2006-08-30 13:30:00,9.47,9.49,9.43,9.46,44800.0,8.5197,8.5377,8.4837,8.5107,44800.0
2006-08-30 14:00:00,9.46,9.46,9.42,9.45,50800.0,8.5107,8.5107,8.4747,8.5017,50800.0
2006-08-30 14:30:00,9.45,9.45,9.4,9.42,93600.0,8.5017,8.5017,8.4567,8.4747,93600.0
2006-08-30 15:00:00,9.42,9.46,9.42,9.46,45200.0,8.4747,8.5107,8.4747,8.5107,45200.0
2006-08-30 15:30:00,9.46,9.47,9.43,9.43,134400.0,8.5107,8.5197,8.4837,8.4837,134400.0
2006-08-31 09:30:00,9.45,9.56,9.43,9.47,62800.0,8.5017,8.6006,8.4837,8.5197,62800.0
2006-08-31 10:00:00,9.47,9.58,9.46,9.53,168000.0,8.5197,8.6186,8.5107,8.5737,168000.0
2006-08-31 10:30:00,9.53,9.53,9.43,9.44,94000.0,8.5737,8.5737,8.4837,8.4927,94000.0
2006-08-31 11:00:00,9.44,9.46,9.38,9.4,84800.0,8.4927,8.5107,8.4387,8.4567,84800.0
2006-08-31 11:30:00,9.4,9.4,9.38,9.4,66800.0,8.4567,8.4567,8.4387,8.4567,66800.0
2006-08-31 12:00:00,9.4,9.44,9.4,9.42,63600.0,8.4567,8.4927,8.4567,8.4747,63600.0
2006-08-31 12:30:00,9.41,9.49,9.4,9.47,42000.0,8.4657,8.5377,8.4567,8.5197,42000.0
2006-08-31 13:00:00,9.47,9.47,9.46,9.46,42000.0,8.5197,8.5197,8.5107,8.5107,42000.0
2006-08-31 13:30:00,9.46,9.48,9.45,9.48,22400.0,8.5107,8.5287,8.5017,8.5287,22400.0
2006-08-31 14:00:00,9.47,9.49,9.47,9.49,49200.0,8.5197,8.5377,8.5197,8.5377,49200.0
2006-08-31 14:30:00,9.49,9.5,9.47,9.49,126400.0,8.5377,8.5467,8.5197,8.5377,126400.0
2006-08-31 15:00:00,9.49,9.49,9.45,9.45,78800.0,8.5377,8.5377,8.5017,8.5017,78800.0
2006-08-31 15:30:00,9.45,9.49,9.45,9.47,157600.0,8.5017,8.5377,8.5017,8.5197,157600.0
2006-09-01 09:30:00,9.52,9.52,9.32,9.42,64000.0,8.5647,8.5647,8.3847,8.4747,64000.0
2006-09-01 10:00:00,9.41,9.43,9.36,9.38,61200.0,8.4657,8.4837,8.4207,8.4387,61200.0
2006-09-01 10:30:00,9.38,9.41,9.38,9.4,25600.0,8.4387,8.4657,8.4387,8.4567,25600.0
2006-09-01 11:00:00,9.41,9.41,9.37,9.37,77200.0,8.4657,8.4657,8.4297,8.4297,77200.0
2006-09-01 11:30:00,9.37,9.38,9.35,9.37,71200.0,8.4297,8.4387,8.4117,8.4297,71200.0
2006-09-01 12:00:00,9.37,9.37,9.34,9.37,26800.0,8.4297,8.4297,8.4027,8.4297,26800.0
2006-09-01 12:30:00,9.37,9.42,9.37,9.42,23200.0,8.4297,8.4747,8.4297,8.4747,23200.0
2006-09-01 13:00:00,9.42,9.45,9.42,9.43,22000.0,8.4747,8.5017,8.4747,8.4837,22000.0
2006-09-01 13:30:00,9.42,9.46,9.42,9.43,27200.0,8.4747,8.5107,8.4747,8.4837,27200.0
2006-09-01 14:00:00,9.43,9.46,9.41,9.46,26400.0,8.4837,8.5107,8.4657,8.5107,26400.0
2006-09-01 14:30:00,9.46,9.46,9.41,9.43,35200.0,8.5107,8.5107,8.4657,8.4837,35200.0
2006-09-01 15:00:00,9.44,9.47,9.43,9.46,33200.0,8.4927,8.5197,8.4837,8.5107,33200.0
2006-09-01 15:30:00,9.46,9.46,9.43,9.43,38800.0,8.5107,8.5107,8.4837,8.4837,38800.0
2006-09-05 09:30:00,9.53,9.56,9.5,9.52,84000.0,8.5737,8.6006,8.5467,8.5647,84000.0
2006-09-05 10:00:00,9.52,9.56,9.5,9.56,106000.0,8.5647,8.6006,8.5467,8.6006,106000.0
2006-09-05 10:30:00,9.56,9.6,9.53,9.55,123200.0,8.6006,8.6366,8.5737,8.5916,123200.0
2006-09-05 11:00:00,9.54,9.58,9.53,9.57,106400.0,8.5827,8.6186,8.5737,8.6096,106400.0
2006-09-05 11:30:00,9.58,9.63,9.57,9.63,194400.0,8.6186,8.6636,8.6096,8.6636,194400.0
2006-09-05 12:00:00,9.62,9.62,9.56,9.57,84800.0,8.6546,8.6546,8.6006,8.6096,84800.0
2006-09-05 12:30:00,9.57,9.57,9.49,9.5,123200.0,8.6096,8.6096,8.5377,8.5467,123200.0
2006-09-05 13:00:00,9.5,9.51,9.43,9.49,127200.0,8.5467,8.5557,8.4837,8.5377,127200.0
2006-09-05 13:30:00,9.49,9.51,9.47,9.47,87200.0,8.5377,8.5557,8.5197,8.5197,87200.0
2006-09-05 14:00:00,9.48,9.51,9.47,9.5,124000.0,8.5287,8.5557,8.5197,8.5467,124000.0
2006-09-05 14:30:00,9.5,9.53,9.48,9.49,142400.0,8.5467,8.5737,8.5287,8.5377,142400.0
2006-09-05 15:00:00,9.49,9.49,9.44,9.47,156800.0,8.5377,8.5377,8.4927,8.5197,156800.0
2006-09-05 15:30:00,9.47,9.5,9.45,9.5,252000.0,8.5197,8.5467,8.5017,8.5467,252000.0
2006-09-06 09:30:00,9.45,9.46,9.31,9.36,174800.0,8.5017,8.5107,8.3757,8.4207,174800.0
2006-09-06 10:00:00,9.37,9.43,9.34,9.41,112800.0,8.4297,8.4837,8.4027,8.4657,112800.0
2006-09-06 10:30:00,9.4,9.4,9.31,9.35,92400.0,8.4567,8.4567,8.3757,8.4117,92400.0
2006-09-06 11:00:00,9.35,9.36,9.33,9.36,46400.0,8.4117,8.4207,8.3937,8.4207,46400.0
2006-09-06 11:30:00,9.35,9.35,9.27,9.31,85200.0,8.4117,8.4117,8.3397,8.3757,85200.0
2006-09-06 12:00:00,9.31,9.32,9.23,9.23,53600.0,8.3757,8.3847,8.3038,8.3038,53600.0
2006-09-06 12:30:00,9.22,9.25,9.2,9.25,53200.0,8.2948,8.3218,8.2768,8.3218,53200.0
2006-09-06 13:00:00,9.25,9.28,9.21,9.28,49200.0,8.3218,8.3487,8.2858,8.3487,49200.0
2006-09-06 13:30:00,9.28,9.31,9.28,9.31,37200.0,8.3487,8.3757,8.3487,8.3757,37200.0
2006-09-06 14:00:00,9.32,9.35,9.28,9.33,154400.0,8.3847,8.4117,8.3487,8.3937,154400.0
2006-09-06 14:30:00,9.32,9.35,9.28,9.3,94800.0,8.3847,8.4117,8.3487,8.3667,94800.0
2006-09-06 15:00:00,9.3,9.3,9.25,9.25,130800.0,8.3667,8.3667,8.3218,8.3218,130800.0
2006-09-06 15:30:00,9.26,9.28,9.21,9.22,194000.0,8.3308,8.3487,8.2858,8.2948,194000.0
2006-09-07 09:30:00,9.2,9.21,9.14,9.15,52800.0,8.2768,8.2858,8.2228,8.2318,52800.0
2006-09-07 10:00:00,9.16,9.17,9.02,9.11,181600.0,8.2408,8.2498,8.1148,8.1958,181600.0
2006-09-07 10:30:00,9.11,9.19,9.11,9.19,126000.0,8.1958,8.2678,8.1958,8.2678,126000.0
2006-09-07 11:00:00,9.19,9.25,9.13,9.17,113200.0,8.2678,8.3218,8.2138,8.2498,113200.0
2006-09-07 11:30:00,9.17,9.3,9.17,9.28,144800.0,8.2498,8.3667,8.2498,8.3487,144800.0
2006-09-07 12:00:00,9.28,9.34,9.25,9.3,171200.0,8.3487,8.4027,8.3218,8.3667,171200.0
2006-09-07 12:30:00,9.3,9.3,9.15,9.15,48000.0,8.3667,8.3667,8.2318,8.2318,48000.0
2006-09-07 13:00:00,9.14,9.19,9.13,9.18,97600.0,8.2228,8.2678,8.2138,8.2588,97600.0
2006-09-07 13:30:00,9.18,9.26,9.16,9.25,100800.0,8.2588,8.3308,8.2408,8.3218,100800.0
2006-09-07 14:00:00,9.25,9.3,9.24,9.3,78800.0,8.3218,8.3667,8.3128,8.3667,78800.0
2006-09-07 14:30:00,9.3,9.3,9.22,9.25,78400.0,8.3667,8.3667,8.2948,8.3218,78400.0
2006-09-07 15:00:00,9.25,9.25,9.11,9.15,117600.0,8.3218,8.3218,8.1958,8.2318,117600.0
2006-09-07 15:30:00,9.14,9.15,9.08,9.13,180400.0,8.2228,8.2318,8.1688,8.2138,180400.0
2006-09-08 09:30:00,9.13,9.19,8.99,9.03,146000.0,8.2138,8.2678,8.0878,8.1238,146000.0
2006-09-08 10:00:00,9.02,9.02,8.97,9.01,102400.0,8.1148,8.1148,8.0699,8.1058,102400.0
2006-09-08 10:30:00,9.02,9.04,8.99,8.99,86800.0,8.1148,8.1328,8.0878,8.0878,86800.0
2006-09-08 11:00:00,9.0,9.04,9.0,9.03,105600.0,8.0968,8.1328,8.0968,8.1238,105600.0
2006-09-08 11:30:00,9.03,9.03,9.01,9.01,98000.0,8.1238,8.1238,8.1058,8.1058,98000.0
2006-09-08 12:00:00,9.01,9.03,8.99,9.01,106000.0,8.1058,8.1238,8.0878,8.1058,106000.0
2006-09-08 12:30:00,9.01,9.09,9.01,9.07,226000.0,8.1058,8.1778,8.1058,8.1598,226000.0
2006-09-08 13:00:00,9.07,9.16,9.07,9.16,89200.0,8.1598,8.2408,8.1598,8.2408,89200.0
2006-09-08 13:30:00,9.17,9.21,9.13,9.21,199600.0,8.2498,8.2858,8.2138,8.2858,199600.0
2006-09-08 14:00:00,9.21,9.24,9.17,9.22,169200.0,8.2858,8.3128,8.2498,8.2948,169200.0
2006-09-08 14:30:00,9.22,9.25,9.21,9.22,168400.0,8.2948,8.3218,8.2858,8.2948,168400.0
2006-09-08 15:00:00,9.22,9.26,9.17,9.25,140800.0,8.2948,8.3308,8.2498,8.3218,140800.0
2006-09-08 15:30:00,9.26,9.26,9.21,9.22,209200.0,8.3308,8.3308,8.2858,8.2948,209200.0
2006-09-11 09:30:00,9.19,9.19,8.93,9.02,195200.0,8.2678,8.2678,8.0339,8.1148,195200.0
2006-09-11 10:00:00,9.02,9.02,8.89,8.89,161200.0,8.1148,8.1148,7.9979,7.9979,161200.0
2006-09-11 10:30:00,8.89,8.89,8.81,8.89,192000.0,7.9979,7.9979,7.9259,7.9979,192000.0
2006-09-11 11:00:00,8.89,8.95,8.88,8.9,140800.0,7.9979,8.0519,7.9889,8.0069,140800.0
2006-09-11 11:30:00,8.9,8.93,8.88,8.89,181200.0,8.0069,8.0339,7.9889,7.9979,181200.0
2006-09-11 12:00:00,8.88,9.0,8.87,9.0,218000.0,7.9889,8.0968,7.9799,8.0968,218000.0
2006-09-11 12:30:00,9.0,9.03,8.95,8.98,107600.0,8.0968,8.1238,8.0519,8.0788,107600.0
2006-09-11 13:00:00,8.98,9.09,8.98,9.08,70000.0,8.0788,8.1778,8.0788,8.1688,70000.0
2006-09-11 13:30:00,9.08,9.11,9.07,9.09,87600.0,8.1688,8.1958,8.1598,8.1778,87600.0
2006-09-11 14:00:00,9.1,9.13,9.09,9.09,97200.0,8.1868,8.2138,8.1778,8.1778,97200.0
2006-09-11 14:30:00,9.09,9.12,9.06,9.12,112800.0,8.1778,8.2048,8.1508,8.2048,112800.0
2006-09-11 15:00:00,9.12,9.14,9.04,9.09,130400.0,8.2048,8.2228,8.1328,8.1778,130400.0
2006-09-11 15:30:00,9.09,9.11,9.05,9.07,245200.0,8.1778,8.1958,8.1418,8.1598,245200.0
2006-09-12 09:30:00,9.08,9.17,9.06,9.14,267600.0,8.1688,8.2498,8.1508,8.2228,267600.0
2006-09-12 10:00:00,9.15,9.21,9.15,9.21,133600.0,8.2318,8.2858,8.2318,8.2858,133600.0
2006-09-12 10:30:00,9.21,9.21,9.15,9.18,116000.0,8.2858,8.2858,8.2318,8.2588,116000.0
2006-09-12 11:00:00,9.18,9.23,9.18,9.23,132800.0,8.2588,8.3038,8.2588,8.3038,132800.0
2006-09-12 11:30:00,9.23,9.29,9.21,9.28,272400.0,8.3038,8.3577,8.2858,8.3487,272400.0
2006-09-12 12:00:00,9.27,9.28,9.17,9.22,513200.0,8.3397,8.3487,8.2498,8.2948,513200.0
2006-09-12 12:30:00,9.22,9.26,9.17,9.24,290400.0,8.2948,8.3308,8.2498,8.3128,290400.0
2006-09-12 13:00:00,9.25,9.25,9.18,9.22,224400.0,8.3218,8.3218,8.2588,8.2948,224400.0
2006-09-12 13:30:00,9.21,9.25,9.18,9.22,492800.0,8.2858,8.3218,8.2588,8.2948,492800.0
2006-09-12 14:00:00,9.22,9.25,9.18,9.25,278800.0,8.2948,8.3218,8.2588,8.3218,278800.0
2006-09-12 14:30:00,9.25,9.3,9.24,9.28,433200.0,8.3218,8.3667,8.3128,8.3487,433200.0
2006-09-12 15:00:00,9.28,9.29,9.24,9.29,220400.0,8.3487,8.3577,8.3128,8.3577,220400.0
2006-09-12 15:30:00,9.29,9.31,9.24,9.26,423600.0,8.3577,8.3757,8.3128,8.3308,423600.0
2006-09-13 09:30:00,9.29,9.46,9.28,9.44,473200.0,8.3577,8.5107,8.3487,8.4927,473200.0
2006-09-13 10:00:00,9.47,9.5,9.42,9.49,134800.0,8.5197,8.5467,8.4747,8.5377,134800.0
2006-09-13 10:30:00,9.49,9.49,9.31,9.4,465200.0,8.5377,8.5377,8.3757,8.4567,465200.0
2006-09-13 11:00:00,9.41,9.43,9.38,9.38,109200.0,8.4657,8.4837,8.4387,8.4387,109200.0
2006-09-13 11:30:00,9.39,9.42,9.38,9.42,132000.0,8.4477,8.4747,8.4387,8.4747,132000.0
2006-09-13 12:00:00,9.42,9.47,9.39,9.45,148800.0,8.4747,8.5197,8.4477,8.5017,148800.0
2006-09-13 12:30:00,9.45,9.47,9.39,9.4,236400.0,8.5017,8.5197,8.4477,8.4567,236400.0
2006-09-13 13:00:00,9.4,9.42,9.36,9.39,127200.0,8.4567,8.4747,8.4207,8.4477,127200.0
2006-09-13 13:30:00,9.38,9.45,9.38,9.44,238000.0,8.4387,8.5017,8.4387,8.4927,238000.0
2006-09-13 14:00:00,9.44,9.5,9.44,9.46,304400.0,8.4927,8.5467,8.4927,8.5107,304400.0
2006-09-13 14:30:00,9.46,9.52,9.44,9.51,392800.0,8.5107,8.5647,8.4927,8.5557,392800.0
2006-09-13 15:00:00,9.51,9.51,9.46,9.49,180000.0,8.5557,8.5557,8.5107,8.5377,180000.0
2006-09-13 15:30:00,9.49,9.52,9.48,9.49,381200.0,8.5377,8.5647,8.5287,8.5377,381200.0
2006-09-14 09:30:00,9.43,9.46,9.38,9.41,161600.0,8.4837,8.5107,8.4387,8.4657,161600.0
2006-09-14 10:00:00,9.41,9.45,9.39,9.42,56800.0,8.4657,8.5017,8.4477,8.4747,56800.0
2006-09-14 10:30:00,9.41,9.48,9.38,9.48,88000.0,8.4657,8.5287,8.4387,8.5287,88000.0
2006-09-14 11:00:00,9.48,9.53,9.48,9.49,194800.0,8.5287,8.5737,8.5287,8.5377,194800.0
2006-09-14 11:30:00,9.5,9.53,9.48,9.5,109200.0,8.5467,8.5737,8.5287,8.5467,109200.0
2006-09-14 12:00:00,9.5,9.52,9.47,9.5,253200.0,8.5467,8.5647,8.5197,8.5467,253200.0
2006-09-14 12:30:00,9.51,9.56,9.48,9.56,143600.0,8.5557,8.6006,8.5287,8.6006,143600.0
2006-09-14 13:00:00,9.55,9.56,9.5,9.53,67600.0,8.5916,8.6006,8.5467,8.5737,67600.0
2006-09-14 13:30:00,9.53,9.56,9.52,9.54,192000.0,8.5737,8.6006,8.5647,8.5827,192000.0
2006-09-14 14:00:00,9.54,9.58,9.52,9.58,339600.0,8.5827,8.6186,8.5647,8.6186,339600.0
2006-09-14 14:30:00,9.56,9.6,9.52,9.52,300800.0,8.6006,8.6366,8.5647,8.5647,300800.0
2006-09-14 15:00:00,9.52,9.55,9.46,9.52,342000.0,8.5647,8.5916,8.5107,8.5647,342000.0
2006-09-14 15:30:00,9.52,9.52,9.48,9.49,424000.0,8.5647,8.5647,8.5287,8.5377,424000.0
2006-09-15 09:30:00,9.51,9.58,9.49,9.54,948800.0,8.5557,8.6186,8.5377,8.5827,948800.0
2006-09-15 10:00:00,9.54,9.61,9.54,9.57,291200.0,8.5827,8.6456,8.5827,8.6096,291200.0
2006-09-15 10:30:00,9.59,9.59,9.5,9.53,146000.0,8.6276,8.6276,8.5467,8.5737,146000.0
2006-09-15 11:00:00,9.53,9.55,9.45,9.49,216400.0,8.5737,8.5916,8.5017,8.5377,216400.0
2006-09-15 11:30:00,9.49,9.51,9.43,9.46,90800.0,8.5377,8.5557,8.4837,8.5107,90800.0
2006-09-15 12:00:00,9.46,9.53,9.45,9.51,95600.0,8.5107,8.5737,8.5017,8.5557,95600.0
2006-09-15 12:30:00,9.51,9.51,9.39,9.39,94800.0,8.5557,8.5557,8.4477,8.4477,94800.0
2006-09-15 13:00:00,9.39,9.46,9.38,9.39,82400.0,8.4477,8.5107,8.4387,8.4477,82400.0
2006-09-15 13:30:00,9.38,9.48,9.37,9.43,129600.0,8.4387,8.5287,8.4297,8.4837,129600.0
2006-09-15 14:00:00,9.43,9.47,9.43,9.44,54800.0,8.4837,8.5197,8.4837,8.4927,54800.0
2006-09-15 14:30:00,9.44,9.44,9.4,9.41,141200.0,8.4927,8.4927,8.4567,8.4657,141200.0
2006-09-15 15:00:00,9.41,9.41,9.37,9.4,153200.0,8.4657,8.4657,8.4297,8.4567,153200.0
2006-09-15 15:30:00,9.39,9.42,9.38,9.39,171600.0,8.4477,8.4747,8.4387,8.4477,171600.0
2006-09-18 09:30:00,9.33,9.43,9.28,9.34,240000.0,8.3937,8.4837,8.3487,8.4027,240000.0
2006-09-18 10:00:00,9.34,9.4,9.31,9.35,125600.0,8.4027,8.4567,8.3757,8.4117,125600.0
2006-09-18 10:30:00,9.36,9.48,9.31,9.45,376000.0,8.4207,8.5287,8.3757,8.5017,376000.0
2006-09-18 11:00:00,9.45,9.47,9.4,9.43,70800.0,8.5017,8.5197,8.4567,8.4837,70800.0
2006-09-18 11:30:00,9.43,9.48,9.41,9.41,52800.0,8.4837,8.5287,8.4657,8.4657,52800.0
2006-09-18 12:00:00,9.42,9.42,9.35,9.37,75200.0,8.4747,8.4747,8.4117,8.4297,75200.0
2006-09-18 12:30:00,9.37,9.44,9.37,9.43,46800.0,8.4297,8.4927,8.4297,8.4837,46800.0
2006-09-18 13:00:00,9.43,9.43,9.38,9.4,34800.0,8.4837,8.4837,8.4387,8.4567,34800.0
2006-09-18 13:30:00,9.38,9.38,9.31,9.32,134000.0,8.4387,8.4387,8.3757,8.3847,134000.0
2006-09-18 14:00:00,9.32,9.32,9.26,9.27,97200.0,8.3847,8.3847,8.3308,8.3397,97200.0
2006-09-18 14:30:00,9.27,9.28,9.21,9.27,92400.0,8.3397,8.3487,8.2858,8.3397,92400.0
2006-09-18 15:00:00,9.27,9.27,9.21,9.24,120800.0,8.3397,8.3397,8.2858,8.3128,120800.0
2006-09-18 15:30:00,9.24,9.24,9.2,9.22,200800.0,8.3128,8.3128,8.2768,8.2948,200800.0
2006-09-19 09:30:00,9.22,9.35,9.21,9.3,133600.0,8.2948,8.4117,8.2858,8.3667,133600.0
2006-09-19 10:00:00,9.3,9.38,9.27,9.38,189200.0,8.3667,8.4387,8.3397,8.4387,189200.0
2006-09-19 10:30:00,9.38,9.4,9.35,9.39,116000.0,8.4387,8.4567,8.4117,8.4477,116000.0
2006-09-19 11:00:00,9.38,9.45,9.38,9.43,119200.0,8.4387,8.5017,8.4387,8.4837,119200.0
2006-09-19 11:30:00,9.44,9.45,9.31,9.33,199600.0,8.4927,8.5017,8.3757,8.3937,199600.0
2006-09-19 12:00:00,9.33,9.37,9.25,9.27,132800.0,8.3937,8.4297,8.3218,8.3397,132800.0
2006-09-19 12:30:00,9.28,9.4,9.27,9.39,96800.0,8.3487,8.4567,8.3397,8.4477,96800.0
2006-09-19 13:00:00,9.39,9.39,9.29,9.3,122400.0,8.4477,8.4477,8.3577,8.3667,122400.0
2006-09-19 13:30:00,9.29,9.34,9.27,9.34,130400.0,8.3577,8.4027,8.3397,8.4027,130400.0
2006-09-19 14:00:00,9.33,9.5,9.33,9.49,144800.0,8.3937,8.5467,8.3937,8.5377,144800.0
2006-09-19 14:30:00,9.49,9.55,9.47,9.5,139600.0,8.5377,8.5916,8.5197,8.5467,139600.0
2006-09-19 15:00:00,9.5,9.58,9.49,9.57,185600.0,8.5467,8.6186,8.5377,8.6096,185600.0
2006-09-19 15:30:00,9.58,9.61,9.54,9.56,219200.0,8.6186,8.6456,8.5827,8.6006,219200.0
2006-09-20 09:30:00,9.65,9.73,9.63,9.67,175200.0,8.6816,8.7536,8.6636,8.6996,175200.0
2006-09-20 10:00:00,9.67,9.8,9.65,9.78,184800.0,8.6996,8.8166,8.6816,8.7986,184800.0
2006-09-20 10:30:00,9.79,9.81,9.75,9.76,146000.0,8.8076,8.8256,8.7716,8.7806,146000.0
2006-09-20 11:00:00,9.76,9.84,9.74,9.75,143600.0,8.7806,8.8525,8.7626,8.7716,143600.0
2006-09-20 11:30:00,9.75,9.8,9.74,9.78,92000.0,8.7716,8.8166,8.7626,8.7986,92000.0
2006-09-20 12:00:00,9.79,9.79,9.72,9.73,108400.0,8.8076,8.8076,8.7446,8.7536,108400.0
2006-09-20 12:30:00,9.74,9.75,9.71,9.72,40400.0,8.7626,8.7716,8.7356,8.7446,40400.0
2006-09-20 13:00:00,9.72,9.72,9.67,9.7,61200.0,8.7446,8.7446,8.6996,8.7266,61200.0
2006-09-20 13:30:00,9.71,9.8,9.71,9.79,87600.0,8.7356,8.8166,8.7356,8.8076,87600.0
2006-09-20 14:00:00,9.79,9.83,9.71,9.74,123200.0,8.8076,8.8436,8.7356,8.7626,123200.0
2006-09-20 14:30:00,9.72,9.77,9.68,9.73,112400.0,8.7446,8.7896,8.7086,8.7536,112400.0
2006-09-20 15:00:00,9.72,9.78,9.66,9.74,152800.0,8.7446,8.7986,8.6906,8.7626,152800.0
2006-09-20 15:30:00,9.74,9.76,9.71,9.74,151600.0,8.7626,8.7806,8.7356,8.7626,151600.0
2006-09-21 09:30:00,9.74,9.81,9.63,9.69,164800.0,8.7626,8.8256,8.6636,8.7176,164800.0
2006-09-21 10:00:00,9.69,9.69,9.59,9.62,136000.0,8.7176,8.7176,8.6276,8.6546,136000.0
2006-09-21 10:30:00,9.62,9.7,9.6,9.68,151200.0,8.6546,8.7266,8.6366,8.7086,151200.0
2006-09-21 11:00:00,9.67,9.79,9.67,9.78,91600.0,8.6996,8.8076,8.6996,8.7986,91600.0
2006-09-21 11:30:00,9.78,9.82,9.75,9.8,75600.0,8.7986,8.8346,8.7716,8.8166,75600.0
2006-09-21 12:00:00,9.79,9.79,9.65,9.69,121600.0,8.8076,8.8076,8.6816,8.7176,121600.0
2006-09-21 12:30:00,9.69,9.7,9.59,9.62,129600.0,8.7176,8.7266,8.6276,8.6546,129600.0
2006-09-21 13:00:00,9.62,9.64,9.52,9.54,134400.0,8.6546,8.6726,8.5647,8.5827,134400.0
2006-09-21 13:30:00,9.54,9.63,9.51,9.62,93200.0,8.5827,8.6636,8.5557,8.6546,93200.0
2006-09-21 14:00:00,9.62,9.65,9.53,9.53,110800.0,8.6546,8.6816,8.5737,8.5737,110800.0
2006-09-21 14:30:00,9.53,9.55,9.5,9.5,101200.0,8.5737,8.5916,8.5467,8.5467,101200.0
2006-09-21 15:00:00,9.5,9.51,9.4,9.43,166800.0,8.5467,8.5557,8.4567,8.4837,166800.0
2006-09-21 15:30:00,9.43,9.47,9.42,9.43,181200.0,8.4837,8.5197,8.4747,8.4837,181200.0
2006-09-22 09:30:00,9.34,9.44,9.32,9.34,99600.0,8.4027,8.4927,8.3847,8.4027,99600.0
2006-09-22 10:00:00,9.35,9.43,9.32,9.38,74000.0,8.4117,8.4837,8.3847,8.4387,74000.0
2006-09-22 10:30:00,9.4,9.42,9.36,9.39,46400.0,8.4567,8.4747,8.4207,8.4477,46400.0
2006-09-22 11:00:00,9.38,9.46,9.37,9.44,94400.0,8.4387,8.5107,8.4297,8.4927,94400.0
2006-09-22 11:30:00,9.45,9.57,9.44,9.55,104000.0,8.5017,8.6096,8.4927,8.5916,104000.0
2006-09-22 12:00:00,9.55,9.55,9.42,9.46,86400.0,8.5916,8.5916,8.4747,8.5107,86400.0
2006-09-22 12:30:00,9.46,9.47,9.43,9.45,33200.0,8.5107,8.5197,8.4837,8.5017,33200.0
2006-09-22 13:00:00,9.46,9.5,9.46,9.49,35600.0,8.5107,8.5467,8.5107,8.5377,35600.0
2006-09-22 13:30:00,9.48,9.48,9.44,9.48,39200.0,8.5287,8.5287,8.4927,8.5287,39200.0
2006-09-22 14:00:00,9.47,9.47,9.43,9.43,58400.0,8.5197,8.5197,8.4837,8.4837,58400.0
2006-09-22 14:30:00,9.43,9.45,9.4,9.42,98400.0,8.4837,8.5017,8.4567,8.4747,98400.0
2006-09-22 15:00:00,9.42,9.53,9.42,9.49,90400.0,8.4747,8.5737,8.4747,8.5377,90400.0
2006-09-22 15:30:00,9.5,9.5,9.46,9.5,150400.0,8.5467,8.5467,8.5107,8.5467,150400.0
2006-09-25 09:30:00,9.6,9.71,9.55,9.6,124000.0,8.6366,8.7356,8.5916,8.6366,124000.0
2006-09-25 10:00:00,9.6,9.6,9.43,9.49,90800.0,8.6366,8.6366,8.4837,8.5377,90800.0
2006-09-25 10:30:00,9.48,9.56,9.39,9.56,110800.0,8.5287,8.6006,8.4477,8.6006,110800.0
2006-09-25 11:00:00,9.56,9.59,9.52,9.58,91200.0,8.6006,8.6276,8.5647,8.6186,91200.0
2006-09-25 11:30:00,9.59,9.61,9.55,9.6,71600.0,8.6276,8.6456,8.5916,8.6366,71600.0
2006-09-25 12:00:00,9.59,9.64,9.56,9.64,138400.0,8.6276,8.6726,8.6006,8.6726,138400.0
2006-09-25 12:30:00,9.64,9.7,9.64,9.69,104000.0,8.6726,8.7266,8.6726,8.7176,104000.0
2006-09-25 13:00:00,9.7,9.7,9.53,9.53,120400.0,8.7266,8.7266,8.5737,8.5737,120400.0
2006-09-25 13:30:00,9.53,9.6,9.5,9.55,87600.0,8.5737,8.6366,8.5467,8.5916,87600.0
2006-09-25 14:00:00,9.55,9.63,9.54,9.6,93200.0,8.5916,8.6636,8.5827,8.6366,93200.0
2006-09-25 14:30:00,9.61,9.72,9.61,9.71,143200.0,8.6456,8.7446,8.6456,8.7356,143200.0
2006-09-25 15:00:00,9.71,9.74,9.65,9.74,150000.0,8.7356,8.7626,8.6816,8.7626,150000.0
2006-09-25 15:30:00,9.74,9.75,9.71,9.74,168800.0,8.7626,8.7716,8.7356,8.7626,168800.0
2006-09-26 09:30:00,9.76,9.83,9.72,9.83,109600.0,8.7806,8.8436,8.7446,8.8436,109600.0
2006-09-26 10:00:00,9.82,9.87,9.81,9.83,96800.0,8.8346,8.8795,8.8256,8.8436,96800.0
2006-09-26 10:30:00,9.83,9.85,9.74,9.74,158400.0,8.8436,8.8615,8.7626,8.7626,158400.0
2006-09-26 11:00:00,9.74,9.79,9.73,9.73,56400.0,8.7626,8.8076,8.7536,8.7536,56400.0
2006-09-26 11:30:00,9.73,9.76,9.66,9.71,79200.0,8.7536,8.7806,8.6906,8.7356,79200.0
2006-09-26 12:00:00,9.7,9.73,9.7,9.73,58800.0,8.7266,8.7536,8.7266,8.7536,58800.0
2006-09-26 12:30:00,9.73,9.74,9.68,9.7,47600.0,8.7536,8.7626,8.7086,8.7266,47600.0
2006-09-26 13:00:00,9.7,9.76,9.69,9.76,52400.0,8.7266,8.7806,8.7176,8.7806,52400.0
2006-09-26 13:30:00,9.76,9.8,9.72,9.77,60800.0,8.7806,8.8166,8.7446,8.7896,60800.0
2006-09-26 14:00:00,9.77,9.81,9.76,9.8,54800.0,8.7896,8.8256,8.7806,8.8166,54800.0
2006-09-26 14:30:00,9.79,9.84,9.79,9.83,64400.0,8.8076,8.8525,8.8076,8.8436,64400.0
2006-09-26 15:00:00,9.82,9.83,9.79,9.8,70800.0,8.8346,8.8436,8.8076,8.8166,70800.0
2006-09-26 15:30:00,9.8,9.84,9.8,9.82,105200.0,8.8166,8.8525,8.8166,8.8346,105200.0
2006-09-27 09:30:00,9.8,9.91,9.75,9.83,118400.0,8.8166,8.9155,8.7716,8.8436,118400.0
2006-09-27 10:00:00,9.83,9.9,9.8,9.86,88400.0,8.8436,8.9065,8.8166,8.8705,88400.0
2006-09-27 10:30:00,9.86,9.89,9.81,9.83,149600.0,8.8705,8.8975,8.8256,8.8436,149600.0
2006-09-27 11:00:00,9.83,9.83,9.78,9.8,58400.0,8.8436,8.8436,8.7986,8.8166,58400.0
2006-09-27 11:30:00,9.81,9.82,9.79,9.81,52400.0,8.8256,8.8346,8.8076,8.8256,52400.0
2006-09-27 12:00:00,9.81,9.81,9.78,9.78,48800.0,8.8256,8.8256,8.7986,8.7986,48800.0
2006-09-27 12:30:00,9.78,9.81,9.78,9.8,61600.0,8.7986,8.8256,8.7986,8.8166,61600.0
2006-09-27 13:00:00,9.8,9.81,9.78,9.8,100800.0,8.8166,8.8256,8.7986,8.8166,100800.0
2006-09-27 13:30:00,9.8,9.8,9.72,9.74,53600.0,8.8166,8.8166,8.7446,8.7626,53600.0
2006-09-27 14:00:00,9.74,9.76,9.67,9.67,88800.0,8.7626,8.7806,8.6996,8.6996,88800.0
2006-09-27 14:30:00,9.67,9.67,9.6,9.63,78000.0,8.6996,8.6996,8.6366,8.6636,78000.0
2006-09-27 15:00:00,9.63,9.7,9.63,9.69,136400.0,8.6636,8.7266,8.6636,8.7176,136400.0
2006-09-27 15:30:00,9.7,9.73,9.68,9.7,166400.0,8.7266,8.7536,8.7086,8.7266,166400.0
2006-09-28 09:30:00,9.7,9.8,9.65,9.68,62000.0,8.7266,8.8166,8.6816,8.7086,62000.0
2006-09-28 10:00:00,9.65,9.74,9.64,9.72,43200.0,8.6816,8.7626,8.6726,8.7446,43200.0
2006-09-28 10:30:00,9.73,9.73,9.61,9.63,70800.0,8.7536,8.7536,8.6456,8.6636,70800.0
2006-09-28 11:00:00,9.62,9.62,9.57,9.59,41200.0,8.6546,8.6546,8.6096,8.6276,41200.0
2006-09-28 11:30:00,9.59,9.59,9.52,9.54,40400.0,8.6276,8.6276,8.5647,8.5827,40400.0
2006-09-28 12:00:00,9.53,9.55,9.47,9.55,91600.0,8.5737,8.5916,8.5197,8.5916,91600.0
2006-09-28 12:30:00,9.54,9.61,9.54,9.61,40800.0,8.5827,8.6456,8.5827,8.6456,40800.0
2006-09-28 13:00:00,9.61,9.66,9.59,9.65,45200.0,8.6456,8.6906,8.6276,8.6816,45200.0
2006-09-28 13:30:00,9.64,9.65,9.62,9.63,33200.0,8.6726,8.6816,8.6546,8.6636,33200.0
2006-09-28 14:00:00,9.63,9.69,9.63,9.67,35200.0,8.6636,8.7176,8.6636,8.6996,35200.0
2006-09-28 14:30:00,9.67,9.7,9.66,9.68,37200.0,8.6996,8.7266,8.6906,8.7086,37200.0
2006-09-28 15:00:00,9.66,9.67,9.62,9.63,77600.0,8.6906,8.6996,8.6546,8.6636,77600.0
2006-09-28 15:30:00,9.63,9.7,9.61,9.62,138800.0,8.6636,8.7266,8.6456,8.6546,138800.0
2006-09-29 09:30:00,9.66,9.72,9.56,9.56,150400.0,8.6906,8.7446,8.6006,8.6006,150400.0
2006-09-29 10:00:00,9.59,9.65,9.58,9.63,62800.0,8.6276,8.6816,8.6186,8.6636,62800.0
2006-09-29 10:30:00,9.63,9.65,9.58,9.64,93200.0,8.6636,8.6816,8.6186,8.6726,93200.0
2006-09-29 11:00:00,9.65,9.66,9.61,9.62,47600.0,8.6816,8.6906,8.6456,8.6546,47600.0
2006-09-29 11:30:00,9.62,9.74,9.62,9.74,84000.0,8.6546,8.7626,8.6546,8.7626,84000.0
2006-09-29 12:00:00,9.74,9.81,9.74,9.78,265200.0,8.7626,8.8256,8.7626,8.7986,265200.0
2006-09-29 12:30:00,9.78,9.78,9.71,9.72,41600.0,8.7986,8.7986,8.7356,8.7446,41600.0
2006-09-29 13:00:00,9.72,9.75,9.72,9.74,35600.0,8.7446,8.7716,8.7446,8.7626,35600.0
2006-09-29 13:30:00,9.73,9.73,9.71,9.72,15200.0,8.7536,8.7536,8.7356,8.7446,15200.0
2006-09-29 14:00:00,9.72,9.72,9.68,9.68,23600.0,8.7446,8.7446,8.7086,8.7086,23600.0
2006-09-29 14:30:00,9.68,9.7,9.63,9.64,31600.0,8.7086,8.7266,8.6636,8.6726,31600.0
2006-09-29 15:00:00,9.65,9.65,9.58,9.59,76800.0,8.6816,8.6816,8.6186,8.6276,76800.0
2006-09-29 15:30:00,9.59,9.6,9.5,9.5,236000.0,8.6276,8.6366,8.5467,8.5467,236000.0
2006-10-02 09:30:00,9.57,9.59,9.51,9.56,172400.0,8.6096,8.6276,8.5557,8.6006,172400.0
2006-10-02 10:00:00,9.55,9.65,9.55,9.64,141600.0,8.5916,8.6816,8.5916,8.6726,141600.0
2006-10-02 10:30:00,9.65,9.7,9.6,9.69,77600.0,8.6816,8.7266,8.6366,8.7176,77600.0
2006-10-02 11:00:00,9.69,9.74,9.67,9.73,62000.0,8.7176,8.7626,8.6996,8.7536,62000.0
2006-10-02 11:30:00,9.74,9.87,9.74,9.86,128400.0,8.7626,8.8795,8.7626,8.8705,128400.0
2006-10-02 12:00:00,9.86,9.87,9.82,9.85,89200.0,8.8705,8.8795,8.8346,8.8615,89200.0
2006-10-02 12:30:00,9.85,9.85,9.81,9.82,57200.0,8.8615,8.8615,8.8256,8.8346,57200.0
2006-10-02 13:00:00,9.83,9.85,9.81,9.83,78400.0,8.8436,8.8615,8.8256,8.8436,78400.0
2006-10-02 13:30:00,9.82,9.83,9.71,9.72,97200.0,8.8346,8.8436,8.7356,8.7446,97200.0
2006-10-02 14:00:00,9.71,9.77,9.68,9.76,90800.0,8.7356,8.7896,8.7086,8.7806,90800.0
2006-10-02 14:30:00,9.76,9.78,9.66,9.67,88000.0,8.7806,8.7986,8.6906,8.6996,88000.0
2006-10-02 15:00:00,9.67,9.76,9.67,9.76,113200.0,8.6996,8.7806,8.6996,8.7806,113200.0
2006-10-02 15:30:00,9.76,9.79,9.75,9.76,129600.0,8.7806,8.8076,8.7716,8.7806,129600.0
2006-10-03 09:30:00,9.86,10.06,9.85,10.06,372800.0,8.8705,9.0505,8.8615,9.0505,372800.0
2006-10-03 10:00:00,10.06,10.18,10.01,10.18,394800.0,9.0505,9.1584,9.0055,9.1584,394800.0
2006-10-03 10:30:00,10.18,10.29,10.17,10.25,464400.0,9.1584,9.2574,9.1494,9.2214,464400.0
2006-10-03 11:00:00,10.25,10.25,10.18,10.25,219600.0,9.2214,9.2214,9.1584,9.2214,219600.0
2006-10-03 11:30:00,10.25,10.25,10.13,10.15,226400.0,9.2214,9.2214,9.1134,9.1314,226400.0
2006-10-03 12:00:00,10.15,10.24,10.13,10.18,200000.0,9.1314,9.2124,9.1134,9.1584,200000.0
2006-10-03 12:30:00,10.2,10.25,10.2,10.24,200800.0,9.1764,9.2214,9.1764,9.2124,200800.0
2006-10-03 13:00:00,10.24,10.24,10.2,10.22,276400.0,9.2124,9.2124,9.1764,9.1944,276400.0
2006-10-03 13:30:00,10.22,10.27,10.21,10.24,272800.0,9.1944,9.2394,9.1854,9.2124,272800.0
2006-10-03 14:00:00,10.24,10.34,10.24,10.28,310800.0,9.2124,9.3024,9.2124,9.2484,310800.0
2006-10-03 14:30:00,10.28,10.31,10.27,10.3,227200.0,9.2484,9.2754,9.2394,9.2664,227200.0
2006-10-03 15:00:00,10.29,10.31,10.23,10.24,208400.0,9.2574,9.2754,9.2034,9.2124,208400.0
2006-10-03 15:30:00,10.24,10.24,10.14,10.21,325200.0,9.2124,9.2124,9.1224,9.1854,325200.0
2006-10-04 09:30:00,10.21,10.36,10.21,10.27,290400.0,9.1854,9.3204,9.1854,9.2394,290400.0
2006-10-04 10:00:00,10.28,10.35,10.24,10.27,380800.0,9.2484,9.3114,9.2124,9.2394,380800.0
2006-10-04 10:30:00,10.26,10.4,10.26,10.34,366400.0,9.2304,9.3564,9.2304,9.3024,366400.0
2006-10-04 11:00:00,10.35,10.4,10.3,10.38,271600.0,9.3114,9.3564,9.2664,9.3384,271600.0
2006-10-04 11:30:00,10.38,10.47,10.36,10.46,182000.0,9.3384,9.4193,9.3204,9.4103,182000.0
2006-10-04 12:00:00,10.47,10.48,10.41,10.46,328800.0,9.4193,9.4283,9.3653,9.4103,328800.0
2006-10-04 12:30:00,10.45,10.49,10.44,10.49,181600.0,9.4013,9.4373,9.3923,9.4373,181600.0
2006-10-04 13:00:00,10.49,10.49,10.38,10.45,222000.0,9.4373,9.4373,9.3384,9.4013,222000.0
2006-10-04 13:30:00,10.46,10.47,10.45,10.45,281600.0,9.4103,9.4193,9.4013,9.4013,281600.0
2006-10-04 14:00:00,10.45,10.49,10.45,10.47,260800.0,9.4013,9.4373,9.4013,9.4193,260800.0
2006-10-04 14:30:00,10.47,10.52,10.47,10.51,398800.0,9.4193,9.4643,9.4193,9.4553,398800.0
2006-10-04 15:00:00,10.52,10.52,10.45,10.47,333600.0,9.4643,9.4643,9.4013,9.4193,333600.0
2006-10-04 15:30:00,10.46,10.5,10.45,10.5,303200.0,9.4103,9.4463,9.4013,9.4463,303200.0
2006-10-05 09:30:00,10.43,10.43,10.19,10.2,452000.0,9.3833,9.3833,9.1674,9.1764,452000.0
2006-10-05 10:00:00,10.2,10.22,10.13,10.2,196800.0,9.1764,9.1944,9.1134,9.1764,196800.0
2006-10-05 10:30:00,10.2,10.27,10.13,10.24,274800.0,9.1764,9.2394,9.1134,9.2124,274800.0
2006-10-05 11:00:00,10.24,10.26,10.19,10.23,180800.0,9.2124,9.2304,9.1674,9.2034,180800.0
2006-10-05 11:30:00,10.23,10.24,10.19,10.21,98800.0,9.2034,9.2124,9.1674,9.1854,98800.0
2006-10-05 12:00:00,10.21,10.22,10.19,10.22,72800.0,9.1854,9.1944,9.1674,9.1944,72800.0
2006-10-05 12:30:00,10.21,10.21,10.17,10.21,62800.0,9.1854,9.1854,9.1494,9.1854,62800.0
2006-10-05 13:00:00,10.22,10.33,10.21,10.31,207200.0,9.1944,9.2934,9.1854,9.2754,207200.0
2006-10-05 13:30:00,10.31,10.39,10.27,10.34,156800.0,9.2754,9.3474,9.2394,9.3024,156800.0
2006-10-05 14:00:00,10.33,10.35,10.29,10.3,109200.0,9.2934,9.3114,9.2574,9.2664,109200.0
2006-10-05 14:30:00,10.3,10.37,10.3,10.37,177200.0,9.2664,9.3294,9.2664,9.3294,177200.0
2006-10-05 15:00:00,10.37,10.39,10.34,10.37,236800.0,9.3294,9.3474,9.3024,9.3294,236800.0
2006-10-05 15:30:00,10.36,10.38,10.34,10.36,520800.0,9.3204,9.3384,9.3024,9.3204,520800.0
2006-10-06 09:30:00,10.29,10.35,10.22,10.29,233600.0,9.2574,9.3114,9.1944,9.2574,233600.0
2006-10-06 10:00:00,10.29,10.3,10.11,10.12,270400.0,9.2574,9.2664,9.0955,9.1044,270400.0
2006-10-06 10:30:00,10.11,10.21,10.11,10.16,97600.0,9.0955,9.1854,9.0955,9.1404,97600.0
2006-10-06 11:00:00,10.16,10.18,10.12,10.15,97200.0,9.1404,9.1584,9.1044,9.1314,97200.0
2006-10-06 11:30:00,10.16,10.16,10.09,10.14,122800.0,9.1404,9.1404,9.0775,9.1224,122800.0
2006-10-06 12:00:00,10.15,10.18,10.07,10.1,112000.0,9.1314,9.1584,9.0595,9.0865,112000.0
2006-10-06 12:30:00,10.11,10.18,10.06,10.18,154800.0,9.0955,9.1584,9.0505,9.1584,154800.0
2006-10-06 13:00:00,10.18,10.18,10.11,10.15,66800.0,9.1584,9.1584,9.0955,9.1314,66800.0
2006-10-06 13:30:00,10.15,10.21,10.15,10.2,146000.0,9.1314,9.1854,9.1314,9.1764,146000.0
2006-10-06 14:00:00,10.2,10.21,10.17,10.18,84800.0,9.1764,9.1854,9.1494,9.1584,84800.0
2006-10-06 14:30:00,10.18,10.25,10.18,10.23,132400.0,9.1584,9.2214,9.1584,9.2034,132400.0
2006-10-06 15:00:00,10.23,10.24,10.18,10.18,129200.0,9.2034,9.2124,9.1584,9.1584,129200.0
2006-10-06 15:30:00,10.18,10.2,10.13,10.14,285200.0,9.1584,9.1764,9.1134,9.1224,285200.0
2006-10-09 09:30:00,10.08,10.09,9.93,9.98,192800.0,9.0685,9.0775,8.9335,8.9785,192800.0
2006-10-09 10:00:00,9.97,10.02,9.94,9.94,130000.0,8.9695,9.0145,8.9425,8.9425,130000.0
2006-10-09 10:30:00,9.93,9.94,9.87,9.92,145200.0,8.9335,8.9425,8.8795,8.9245,145200.0
2006-10-09 11:00:00,9.91,10.03,9.9,10.03,79200.0,8.9155,9.0235,8.9065,9.0235,79200.0
2006-10-09 11:30:00,10.02,10.06,10.0,10.02,111600.0,9.0145,9.0505,8.9965,9.0145,111600.0
2006-10-09 12:00:00,10.02,10.05,10.02,10.03,80400.0,9.0145,9.0415,9.0145,9.0235,80400.0
2006-10-09 12:30:00,10.03,10.05,9.98,9.98,179200.0,9.0235,9.0415,8.9785,8.9785,179200.0
2006-10-09 13:00:00,9.98,10.06,9.97,10.04,103200.0,8.9785,9.0505,8.9695,9.0325,103200.0
2006-10-09 13:30:00,10.04,10.05,10.01,10.03,208000.0,9.0325,9.0415,9.0055,9.0235,208000.0
2006-10-09 14:00:00,10.03,10.1,10.02,10.1,168800.0,9.0235,9.0865,9.0145,9.0865,168800.0
2006-10-09 14:30:00,10.1,10.13,10.05,10.13,275200.0,9.0865,9.1134,9.0415,9.1134,275200.0
2006-10-09 15:00:00,10.13,10.14,10.1,10.12,136400.0,9.1134,9.1224,9.0865,9.1044,136400.0
2006-10-09 15:30:00,10.12,10.17,10.11,10.13,149600.0,9.1044,9.1494,9.0955,9.1134,149600.0
2006-10-10 09:30:00,10.18,10.27,10.1,10.21,288400.0,9.1584,9.2394,9.0865,9.1854,288400.0
2006-10-10 10:00:00,10.21,10.24,10.13,10.16,265200.0,9.1854,9.2124,9.1134,9.1404,265200.0
2006-10-10 10:30:00,10.17,10.21,10.11,10.16,99200.0,9.1494,9.1854,9.0955,9.1404,99200.0
2006-10-10 11:00:00,10.17,10.24,10.14,10.21,262000.0,9.1494,9.2124,9.1224,9.1854,262000.0
2006-10-10 11:30:00,10.22,10.26,10.2,10.26,110800.0,9.1944,9.2304,9.1764,9.2304,110800.0
2006-10-10 12:00:00,10.26,10.29,10.23,10.23,232400.0,9.2304,9.2574,9.2034,9.2034,232400.0
2006-10-10 12:30:00,10.23,10.23,10.15,10.21,260000.0,9.2034,9.2034,9.1314,9.1854,260000.0
2006-10-10 13:00:00,10.21,10.22,10.19,10.21,53200.0,9.1854,9.1944,9.1674,9.1854,53200.0
2006-10-10 13:30:00,10.21,10.21,10.15,10.18,90400.0,9.1854,9.1854,9.1314,9.1584,90400.0
2006-10-10 14:00:00,10.18,10.22,10.18,10.2,146400.0,9.1584,9.1944,9.1584,9.1764,146400.0
2006-10-10 14:30:00,10.2,10.24,10.19,10.22,264800.0,9.1764,9.2124,9.1674,9.1944,264800.0
2006-10-10 15:00:00,10.22,10.27,10.22,10.24,516800.0,9.1944,9.2394,9.1944,9.2124,516800.0
2006-10-10 15:30:00,10.25,10.33,10.24,10.29,298800.0,9.2214,9.2934,9.2124,9.2574,298800.0
2006-10-11 09:30:00,10.26,10.26,10.08,10.22,172800.0,9.2304,9.2304,9.0685,9.1944,172800.0
2006-10-11 10:00:00,10.22,10.26,10.15,10.17,144800.0,9.1944,9.2304,9.1314,9.1494,144800.0
2006-10-11 10:30:00,10.18,10.24,10.17,10.19,184800.0,9.1584,9.2124,9.1494,9.1674,184800.0
2006-10-11 11:00:00,10.19,10.26,10.19,10.22,114000.0,9.1674,9.2304,9.1674,9.1944,114000.0
2006-10-11 11:30:00,10.22,10.3,10.2,10.24,277600.0,9.1944,9.2664,9.1764,9.2124,277600.0
2006-10-11 12:00:00,10.24,10.26,10.22,10.22,98400.0,9.2124,9.2304,9.1944,9.1944,98400.0
2006-10-11 12:30:00,10.22,10.26,10.22,10.26,128800.0,9.1944,9.2304,9.1944,9.2304,128800.0
2006-10-11 13:00:00,10.27,10.29,10.23,10.24,139200.0,9.2394,9.2574,9.2034,9.2124,139200.0
2006-10-11 13:30:00,10.24,10.26,10.2,10.23,166400.0,9.2124,9.2304,9.1764,9.2034,166400.0
2006-10-11 14:00:00,10.25,10.25,10.11,10.19,142000.0,9.2214,9.2214,9.0955,9.1674,142000.0
2006-10-11 14:30:00,10.18,10.22,10.09,10.18,162000.0,9.1584,9.1944,9.0775,9.1584,162000.0
2006-10-11 15:00:00,10.19,10.25,10.14,10.21,191600.0,9.1674,9.2214,9.1224,9.1854,191600.0
2006-10-11 15:30:00,10.21,10.25,10.18,10.21,216800.0,9.1854,9.2214,9.1584,9.1854,216800.0
2006-10-12 09:30:00,10.27,10.35,10.26,10.3,180400.0,9.2394,9.3114,9.2304,9.2664,180400.0
2006-10-12 10:00:00,10.3,10.43,10.29,10.43,262400.0,9.2664,9.3833,9.2574,9.3833,262400.0
2006-10-12 10:30:00,10.43,10.46,10.38,10.4,125200.0,9.3833,9.4103,9.3384,9.3564,125200.0
2006-10-12 11:00:00,10.39,10.41,10.38,10.39,133200.0,9.3474,9.3653,9.3384,9.3474,133200.0
2006-10-12 11:30:00,10.39,10.46,10.38,10.45,176000.0,9.3474,9.4103,9.3384,9.4013,176000.0
2006-10-12 12:00:00,10.46,10.53,10.44,10.53,274800.0,9.4103,9.4733,9.3923,9.4733,274800.0
2006-10-12 12:30:00,10.54,10.55,10.51,10.54,79600.0,9.4823,9.4913,9.4553,9.4823,79600.0
2006-10-12 13:00:00,10.53,10.56,10.53,10.54,42400.0,9.4733,9.5003,9.4733,9.4823,42400.0
2006-10-12 13:30:00,10.54,10.56,10.51,10.56,92400.0,9.4823,9.5003,9.4553,9.5003,92400.0
2006-10-12 14:00:00,10.56,10.62,10.56,10.61,155200.0,9.5003,9.5543,9.5003,9.5453,155200.0
2006-10-12 14:30:00,10.61,10.62,10.59,10.61,147600.0,9.5453,9.5543,9.5273,9.5453,147600.0
2006-10-12 15:00:00,10.61,10.69,10.61,10.68,228400.0,9.5453,9.6172,9.5453,9.6083,228400.0
2006-10-12 15:30:00,10.68,10.69,10.63,10.65,278800.0,9.6083,9.6172,9.5633,9.5813,278800.0
2006-10-13 09:30:00,10.65,10.65,10.56,10.56,161200.0,9.5813,9.5813,9.5003,9.5003,161200.0
2006-10-13 10:00:00,10.56,10.6,10.53,10.54,163200.0,9.5003,9.5363,9.4733,9.4823,163200.0
2006-10-13 10:30:00,10.54,10.56,10.46,10.46,179600.0,9.4823,9.5003,9.4103,9.4103,179600.0
2006-10-13 11:00:00,10.47,10.49,10.43,10.45,119600.0,9.4193,9.4373,9.3833,9.4013,119600.0
2006-10-13 11:30:00,10.45,10.48,10.4,10.47,68000.0,9.4013,9.4283,9.3564,9.4193,68000.0
2006-10-13 12:00:00,10.47,10.47,10.45,10.46,46000.0,9.4193,9.4193,9.4013,9.4103,46000.0
2006-10-13 12:30:00,10.46,10.51,10.46,10.49,103600.0,9.4103,9.4553,9.4103,9.4373,103600.0
2006-10-13 13:00:00,10.49,10.5,10.44,10.48,96400.0,9.4373,9.4463,9.3923,9.4283,96400.0
2006-10-13 13:30:00,10.49,10.51,10.46,10.47,100000.0,9.4373,9.4553,9.4103,9.4193,100000.0
2006-10-13 14:00:00,10.47,10.53,10.47,10.53,104400.0,9.4193,9.4733,9.4193,9.4733,104400.0
2006-10-13 14:30:00,10.53,10.56,10.48,10.53,175600.0,9.4733,9.5003,9.4283,9.4733,175600.0
2006-10-13 15:00:00,10.53,10.57,10.51,10.56,130000.0,9.4733,9.5093,9.4553,9.5003,130000.0
2006-10-13 15:30:00,10.55,10.56,10.51,10.53,230000.0,9.4913,9.5003,9.4553,9.4733,230000.0
2006-10-16 09:30:00,10.56,10.71,10.55,10.68,191200.0,9.5003,9.6352,9.4913,9.6083,191200.0
2006-10-16 10:00:00,10.69,10.81,10.69,10.73,232000.0,9.6172,9.7252,9.6172,9.6532,232000.0
2006-10-16 10:30:00,10.74,10.74,10.63,10.63,133200.0,9.6622,9.6622,9.5633,9.5633,133200.0
2006-10-16 11:00:00,10.63,10.74,10.63,10.72,74400.0,9.5633,9.6622,9.5633,9.6442,74400.0
2006-10-16 11:30:00,10.7,10.72,10.67,10.7,67600.0,9.6262,9.6442,9.5993,9.6262,67600.0
2006-10-16 12:00:00,10.7,10.72,10.7,10.7,25600.0,9.6262,9.6442,9.6262,9.6262,25600.0
2006-10-16 12:30:00,10.71,10.71,10.67,10.67,42400.0,9.6352,9.6352,9.5993,9.5993,42400.0
2006-10-16 13:00:00,10.67,10.69,10.59,10.59,97600.0,9.5993,9.6172,9.5273,9.5273,97600.0
2006-10-16 13:30:00,10.59,10.6,10.56,10.56,97200.0,9.5273,9.5363,9.5003,9.5003,97200.0
2006-10-16 14:00:00,10.56,10.56,10.5,10.5,91200.0,9.5003,9.5003,9.4463,9.4463,91200.0
2006-10-16 14:30:00,10.5,10.51,10.46,10.46,129600.0,9.4463,9.4553,9.4103,9.4103,129600.0
2006-10-16 15:00:00,10.46,10.49,10.44,10.45,119600.0,9.4103,9.4373,9.3923,9.4013,119600.0
2006-10-16 15:30:00,10.44,10.45,10.42,10.42,277600.0,9.3923,9.4013,9.3743,9.3743,277600.0
2006-10-17 09:30:00,10.3,10.31,10.23,10.28,347200.0,9.2664,9.2754,9.2034,9.2484,347200.0
2006-10-17 10:00:00,10.27,10.27,10.14,10.15,258400.0,9.2394,9.2394,9.1224,9.1314,258400.0
2006-10-17 10:30:00,10.15,10.19,10.14,10.15,156400.0,9.1314,9.1674,9.1224,9.1314,156400.0
2006-10-17 11:00:00,10.16,10.16,10.09,10.12,112400.0,9.1404,9.1404,9.0775,9.1044,112400.0
2006-10-17 11:30:00,10.12,10.17,10.1,10.16,124800.0,9.1044,9.1494,9.0865,9.1404,124800.0
2006-10-17 12:00:00,10.16,10.2,10.15,10.17,488800.0,9.1404,9.1764,9.1314,9.1494,488800.0
2006-10-17 12:30:00,10.18,10.28,10.15,10.24,374400.0,9.1584,9.2484,9.1314,9.2124,374400.0
2006-10-17 13:00:00,10.25,10.34,10.23,10.34,100000.0,9.2214,9.3024,9.2034,9.3024,100000.0
2006-10-17 13:30:00,10.33,10.4,10.33,10.39,88800.0,9.2934,9.3564,9.2934,9.3474,88800.0
2006-10-17 14:00:00,10.39,10.4,10.31,10.31,277200.0,9.3474,9.3564,9.2754,9.2754,277200.0
2006-10-17 14:30:00,10.31,10.33,10.26,10.32,304000.0,9.2754,9.2934,9.2304,9.2844,304000.0
2006-10-17 15:00:00,10.32,10.33,10.27,10.29,314000.0,9.2844,9.2934,9.2394,9.2574,314000.0
2006-10-17 15:30:00,10.29,10.3,10.26,10.27,458400.0,9.2574,9.2664,9.2304,9.2394,458400.0
2006-10-18 09:30:00,10.37,10.45,10.29,10.31,227200.0,9.3294,9.4013,9.2574,9.2754,227200.0
2006-10-18 10:00:00,10.31,10.33,10.24,10.25,98800.0,9.2754,9.2934,9.2124,9.2214,98800.0
2006-10-18 10:30:00,10.27,10.27,10.15,10.22,150000.0,9.2394,9.2394,9.1314,9.1944,150000.0
2006-10-18 11:00:00,10.22,10.34,10.19,10.28,271200.0,9.1944,9.3024,9.1674,9.2484,271200.0
2006-10-18 11:30:00,10.29,10.36,10.29,10.31,129600.0,9.2574,9.3204,9.2574,9.2754,129600.0
2006-10-18 12:00:00,10.31,10.36,10.31,10.34,90400.0,9.2754,9.3204,9.2754,9.3024,90400.0
2006-10-18 12:30:00,10.34,10.37,10.33,10.34,55600.0,9.3024,9.3294,9.2934,9.3024,55600.0
2006-10-18 13:00:00,10.33,10.35,10.29,10.3,130000.0,9.2934,9.3114,9.2574,9.2664,130000.0
2006-10-18 13:30:00,10.31,10.34,10.29,10.33,138400.0,9.2754,9.3024,9.2574,9.2934,138400.0
2006-10-18 14:00:00,10.32,10.38,10.3,10.34,165600.0,9.2844,9.3384,9.2664,9.3024,165600.0
2006-10-18 14:30:00,10.34,10.41,10.34,10.41,152400.0,9.3024,9.3653,9.3024,9.3653,152400.0
2006-10-18 15:00:00,10.41,10.5,10.4,10.49,260800.0,9.3653,9.4463,9.3564,9.4373,260800.0
2006-10-18 15:30:00,10.48,10.54,10.48,10.54,319600.0,9.4283,9.4823,9.4283,9.4823,319600.0
2006-10-19 09:30:00,10.53,10.55,10.5,10.53,474400.0,9.4733,9.4913,9.4463,9.4733,474400.0
2006-10-19 10:00:00,10.53,10.64,10.48,10.62,393600.0,9.4733,9.5723,9.4283,9.5543,393600.0
2006-10-19 10:30:00,10.62,10.66,10.58,10.6,109600.0,9.5543,9.5903,9.5183,9.5363,109600.0
2006-10-19 11:00:00,10.61,10.62,10.53,10.55,306000.0,9.5453,9.5543,9.4733,9.4913,306000.0
2006-10-19 11:30:00,10.56,10.56,10.5,10.53,85600.0,9.5003,9.5003,9.4463,9.4733,85600.0
2006-10-19 12:00:00,10.53,10.54,10.45,10.45,64400.0,9.4733,9.4823,9.4013,9.4013,64400.0
2006-10-19 12:30:00,10.45,10.45,10.37,10.38,150000.0,9.4013,9.4013,9.3294,9.3384,150000.0
2006-10-19 13:00:00,10.38,10.4,10.36,10.38,99200.0,9.3384,9.3564,9.3204,9.3384,99200.0
2006-10-19 13:30:00,10.37,10.4,10.36,10.38,128800.0,9.3294,9.3564,9.3204,9.3384,128800.0
2006-10-19 14:00:00,10.38,10.38,10.35,10.38,88000.0,9.3384,9.3384,9.3114,9.3384,88000.0
2006-10-19 14:30:00,10.38,10.43,10.34,10.43,80400.0,9.3384,9.3833,9.3024,9.3833,80400.0
2006-10-19 15:00:00,10.43,10.43,10.37,10.38,85600.0,9.3833,9.3833,9.3294,9.3384,85600.0
2006-10-19 15:30:00,10.39,10.4,10.36,10.38,208800.0,9.3474,9.3564,9.3204,9.3384,208800.0
2006-10-20 09:30:00,10.41,10.47,10.38,10.39,165200.0,9.3653,9.4193,9.3384,9.3474,165200.0
2006-10-20 10:00:00,10.4,10.53,10.4,10.53,167200.0,9.3564,9.4733,9.3564,9.4733,167200.0
2006-10-20 10:30:00,10.53,10.66,10.53,10.6,230800.0,9.4733,9.5903,9.4733,9.5363,230800.0
2006-10-20 11:00:00,10.61,10.65,10.57,10.61,259600.0,9.5453,9.5813,9.5093,9.5453,259600.0
2006-10-20 11:30:00,10.61,10.74,10.61,10.74,174000.0,9.5453,9.6622,9.5453,9.6622,174000.0
2006-10-20 12:00:00,10.74,10.79,10.73,10.77,176000.0,9.6622,9.7072,9.6532,9.6892,176000.0
2006-10-20 12:30:00,10.77,10.93,10.77,10.9,215200.0,9.6892,9.8332,9.6892,9.8062,215200.0
2006-10-20 13:00:00,10.9,10.94,10.88,10.9,586000.0,9.8062,9.8422,9.7882,9.8062,586000.0
2006-10-20 13:30:00,10.91,10.99,10.91,10.93,188800.0,9.8152,9.8871,9.8152,9.8332,188800.0
2006-10-20 14:00:00,10.93,10.95,10.88,10.89,139200.0,9.8332,9.8512,9.7882,9.7972,139200.0
2006-10-20 14:30:00,10.88,10.89,10.81,10.82,135600.0,9.7882,9.7972,9.7252,9.7342,135600.0
2006-10-20 15:00:00,10.82,10.84,10.79,10.84,120800.0,9.7342,9.7522,9.7072,9.7522,120800.0
2006-10-20 15:30:00,10.84,10.85,10.77,10.83,226400.0,9.7522,9.7612,9.6892,9.7432,226400.0
2006-10-23 09:30:00,11.25,11.46,11.18,11.24,1841200.0,10.1211,10.31,10.0581,10.1121,1841200.0
2006-10-23 10:00:00,11.25,11.33,11.2,11.28,608800.0,10.1211,10.193,10.0761,10.148,608800.0
2006-10-23 10:30:00,11.28,11.28,11.19,11.19,276400.0,10.148,10.148,10.0671,10.0671,276400.0
2006-10-23 11:00:00,11.19,11.22,11.15,11.15,341600.0,10.0671,10.0941,10.0311,10.0311,341600.0
2006-10-23 11:30:00,11.15,11.2,11.11,11.16,455200.0,10.0311,10.0761,9.9951,10.0401,455200.0
2006-10-23 12:00:00,11.16,11.16,11.12,11.14,296000.0,10.0401,10.0401,10.0041,10.0221,296000.0
2006-10-23 12:30:00,11.14,11.14,11.08,11.11,253200.0,10.0221,10.0221,9.9681,9.9951,253200.0
2006-10-23 13:00:00,11.11,11.17,11.11,11.15,244800.0,9.9951,10.0491,9.9951,10.0311,244800.0
2006-10-23 13:30:00,11.15,11.19,11.05,11.1,320000.0,10.0311,10.0671,9.9411,9.9861,320000.0
2006-10-23 14:00:00,11.1,11.12,10.99,11.02,248400.0,9.9861,10.0041,9.8871,9.9141,248400.0
2006-10-23 14:30:00,11.01,11.1,11.0,11.08,305200.0,9.9051,9.9861,9.8961,9.9681,305200.0
2006-10-23 15:00:00,11.08,11.12,11.06,11.06,327200.0,9.9681,10.0041,9.9501,9.9501,327200.0
2006-10-23 15:30:00,11.06,11.18,11.06,11.18,570400.0,9.9501,10.0581,9.9501,10.0581,570400.0
2006-10-24 09:30:00,10.43,10.51,10.0,10.39,2619600.0,9.3833,9.4553,8.9965,9.3474,2619600.0
2006-10-24 10:00:00,10.36,10.42,10.2,10.34,1768400.0,9.3204,9.3743,9.1764,9.3024,1768400.0
2006-10-24 10:30:00,10.34,10.43,10.3,10.34,967200.0,9.3024,9.3833,9.2664,9.3024,967200.0
2006-10-24 11:00:00,10.34,10.34,10.28,10.32,532000.0,9.3024,9.3024,9.2484,9.2844,532000.0
2006-10-24 11:30:00,10.32,10.33,10.24,10.24,472000.0,9.2844,9.2934,9.2124,9.2124,472000.0
2006-10-24 12:00:00,10.24,10.3,10.21,10.25,707600.0,9.2124,9.2664,9.1854,9.2214,707600.0
2006-10-24 12:30:00,10.25,10.25,10.13,10.13,386800.0,9.2214,9.2214,9.1134,9.1134,386800.0
2006-10-24 13:00:00,10.13,10.3,10.13,10.25,339200.0,9.1134,9.2664,9.1134,9.2214,339200.0
2006-10-24 13:30:00,10.25,10.31,10.25,10.31,206400.0,9.2214,9.2754,9.2214,9.2754,206400.0
2006-10-24 14:00:00,10.31,10.36,10.28,10.36,353600.0,9.2754,9.3204,9.2484,9.3204,353600.0
2006-10-24 14:30:00,10.36,10.36,10.3,10.31,441200.0,9.3204,9.3204,9.2664,9.2754,441200.0
2006-10-24 15:00:00,10.3,10.33,10.29,10.31,436000.0,9.2664,9.2934,9.2574,9.2754,436000.0
2006-10-24 15:30:00,10.31,10.35,10.3,10.32,998400.0,9.2754,9.3114,9.2664,9.2844,998400.0
2006-10-25 09:30:00,10.34,10.34,10.19,10.27,548400.0,9.3024,9.3024,9.1674,9.2394,548400.0
2006-10-25 10:00:00,10.27,10.33,10.21,10.29,202000.0,9.2394,9.2934,9.1854,9.2574,202000.0
2006-10-25 10:30:00,10.29,10.29,10.02,10.04,534000.0,9.2574,9.2574,9.0145,9.0325,534000.0
2006-10-25 11:00:00,10.04,10.05,9.89,9.89,373200.0,9.0325,9.0415,8.8975,8.8975,373200.0
2006-10-25 11:30:00,9.89,9.92,9.84,9.84,328400.0,8.8975,8.9245,8.8525,8.8525,328400.0
2006-10-25 12:00:00,9.84,9.92,9.79,9.82,314800.0,8.8525,8.9245,8.8076,8.8346,314800.0
2006-10-25 12:30:00,9.82,9.88,9.76,9.88,231600.0,8.8346,8.8885,8.7806,8.8885,231600.0
2006-10-25 13:00:00,9.87,9.87,9.8,9.81,214000.0,8.8795,8.8795,8.8166,8.8256,214000.0
2006-10-25 13:30:00,9.81,9.93,9.81,9.88,198000.0,8.8256,8.9335,8.8256,8.8885,198000.0
2006-10-25 14:00:00,9.88,9.95,9.78,9.8,203200.0,8.8885,8.9515,8.7986,8.8166,203200.0
2006-10-25 14:30:00,9.79,9.87,9.77,9.86,274800.0,8.8076,8.8795,8.7896,8.8705,274800.0
2006-10-25 15:00:00,9.87,9.96,9.85,9.88,347200.0,8.8795,8.9605,8.8615,8.8885,347200.0
2006-10-25 15:30:00,9.88,9.96,9.87,9.92,372800.0,8.8885,8.9605,8.8795,8.9245,372800.0
2006-10-26 09:30:00,9.92,10.04,9.92,10.04,305600.0,8.9245,9.0325,8.9245,9.0325,305600.0
2006-10-26 10:00:00,10.04,10.09,9.99,10.01,227600.0,9.0325,9.0775,8.9875,9.0055,227600.0
2006-10-26 10:30:00,10.0,10.04,9.99,10.04,93600.0,8.9965,9.0325,8.9875,9.0325,93600.0
2006-10-26 11:00:00,10.04,10.08,10.01,10.07,108400.0,9.0325,9.0685,9.0055,9.0595,108400.0
2006-10-26 11:30:00,10.08,10.18,10.07,10.14,165600.0,9.0685,9.1584,9.0595,9.1224,165600.0
2006-10-26 12:00:00,10.14,10.21,10.14,10.16,145200.0,9.1224,9.1854,9.1224,9.1404,145200.0
2006-10-26 12:30:00,10.16,10.21,10.13,10.21,86400.0,9.1404,9.1854,9.1134,9.1854,86400.0
2006-10-26 13:00:00,10.21,10.23,10.18,10.22,104400.0,9.1854,9.2034,9.1584,9.1944,104400.0
2006-10-26 13:30:00,10.22,10.28,10.2,10.24,260000.0,9.1944,9.2484,9.1764,9.2124,260000.0
2006-10-26 14:00:00,10.25,10.35,10.25,10.35,294800.0,9.2214,9.3114,9.2214,9.3114,294800.0
2006-10-26 14:30:00,10.35,10.35,10.25,10.29,194000.0,9.3114,9.3114,9.2214,9.2574,194000.0
2006-10-26 15:00:00,10.3,10.3,10.19,10.21,166000.0,9.2664,9.2664,9.1674,9.1854,166000.0
2006-10-26 15:30:00,10.2,10.24,10.19,10.23,188800.0,9.1764,9.2124,9.1674,9.2034,188800.0
2006-10-27 09:30:00,10.23,10.23,10.05,10.16,115600.0,9.2034,9.2034,9.0415,9.1404,115600.0
2006-10-27 10:00:00,10.16,10.2,10.07,10.15,98400.0,9.1404,9.1764,9.0595,9.1314,98400.0
2006-10-27 10:30:00,10.15,10.15,10.07,10.12,80000.0,9.1314,9.1314,9.0595,9.1044,80000.0
2006-10-27 11:00:00,10.12,10.14,10.08,10.12,164400.0,9.1044,9.1224,9.0685,9.1044,164400.0
2006-10-27 11:30:00,10.12,10.17,10.12,10.14,126400.0,9.1044,9.1494,9.1044,9.1224,126400.0
2006-10-27 12:00:00,10.14,10.21,10.13,10.21,692400.0,9.1224,9.1854,9.1134,9.1854,692400.0
2006-10-27 12:30:00,10.21,10.22,10.14,10.15,41200.0,9.1854,9.1944,9.1224,9.1314,41200.0
2006-10-27 13:00:00,10.14,10.17,10.12,10.14,68400.0,9.1224,9.1494,9.1044,9.1224,68400.0
2006-10-27 13:30:00,10.13,10.13,10.01,10.06,394000.0,9.1134,9.1134,9.0055,9.0505,394000.0
2006-10-27 14:00:00,10.06,10.06,9.96,9.97,95600.0,9.0505,9.0505,8.9605,8.9695,95600.0
2006-10-27 14:30:00,9.98,10.02,9.96,10.01,128000.0,8.9785,9.0145,8.9605,9.0055,128000.0
2006-10-27 15:00:00,10.01,10.05,9.99,10.03,105200.0,9.0055,9.0415,8.9875,9.0235,105200.0
2006-10-27 15:30:00,10.03,10.04,9.98,9.99,321600.0,9.0235,9.0325,8.9785,8.9875,321600.0
2006-10-30 09:30:00,10.06,10.14,10.05,10.09,256000.0,9.0505,9.1224,9.0415,9.0775,256000.0
2006-10-30 10:00:00,10.09,10.14,10.04,10.12,118800.0,9.0775,9.1224,9.0325,9.1044,118800.0
2006-10-30 10:30:00,10.12,10.18,10.11,10.13,78400.0,9.1044,9.1584,9.0955,9.1134,78400.0
2006-10-30 11:00:00,10.13,10.28,10.13,10.24,162400.0,9.1134,9.2484,9.1134,9.2124,162400.0
2006-10-30 11:30:00,10.23,10.26,10.16,10.18,144800.0,9.2034,9.2304,9.1404,9.1584,144800.0
2006-10-30 12:00:00,10.18,10.18,10.1,10.13,107200.0,9.1584,9.1584,9.0865,9.1134,107200.0
2006-10-30 12:30:00,10.13,10.13,10.09,10.13,141600.0,9.1134,9.1134,9.0775,9.1134,141600.0
2006-10-30 13:00:00,10.13,10.2,10.12,10.15,133200.0,9.1134,9.1764,9.1044,9.1314,133200.0
2006-10-30 13:30:00,10.15,10.2,10.11,10.15,150400.0,9.1314,9.1764,9.0955,9.1314,150400.0
2006-10-30 14:00:00,10.15,10.21,10.14,10.18,305200.0,9.1314,9.1854,9.1224,9.1584,305200.0
2006-10-30 14:30:00,10.18,10.22,10.17,10.18,159600.0,9.1584,9.1944,9.1494,9.1584,159600.0
2006-10-30 15:00:00,10.18,10.2,10.15,10.18,305600.0,9.1584,9.1764,9.1314,9.1584,305600.0
2006-10-30 15:30:00,10.18,10.22,10.13,10.21,374000.0,9.1584,9.1944,9.1134,9.1854,374000.0
2006-10-31 09:30:00,10.31,10.36,10.13,10.15,267200.0,9.2754,9.3204,9.1134,9.1314,267200.0
2006-10-31 10:00:00,10.14,10.16,10.06,10.07,192000.0,9.1224,9.1404,9.0505,9.0595,192000.0
2006-10-31 10:30:00,10.08,10.15,10.07,10.15,123200.0,9.0685,9.1314,9.0595,9.1314,123200.0
2006-10-31 11:00:00,10.15,10.18,10.11,10.12,90800.0,9.1314,9.1584,9.0955,9.1044,90800.0
2006-10-31 11:30:00,10.12,10.16,10.09,10.1,112800.0,9.1044,9.1404,9.0775,9.0865,112800.0
2006-10-31 12:00:00,10.1,10.12,10.05,10.08,243600.0,9.0865,9.1044,9.0415,9.0685,243600.0
2006-10-31 12:30:00,10.07,10.08,9.96,10.01,432000.0,9.0595,9.0685,8.9605,9.0055,432000.0
2006-10-31 13:00:00,10.01,10.01,9.97,9.98,194400.0,9.0055,9.0055,8.9695,8.9785,194400.0
2006-10-31 13:30:00,9.99,10.05,9.99,10.04,71600.0,8.9875,9.0415,8.9875,9.0325,71600.0
2006-10-31 14:00:00,10.04,10.04,9.98,9.99,218800.0,9.0325,9.0325,8.9785,8.9875,218800.0
2006-10-31 14:30:00,9.99,10.03,9.98,10.02,108400.0,8.9875,9.0235,8.9785,9.0145,108400.0
2006-10-31 15:00:00,10.02,10.03,9.97,10.01,160400.0,9.0145,9.0235,8.9695,9.0055,160400.0
2006-10-31 15:30:00,10.01,10.06,10.01,10.04,301600.0,9.0055,9.0505,9.0055,9.0325,301600.0
2006-11-01 09:30:00,10.09,10.11,9.99,10.01,123600.0,9.0775,9.0955,8.9875,9.0055,123600.0
2006-11-01 10:00:00,10.01,10.08,9.92,9.98,166000.0,9.0055,9.0685,8.9245,8.9785,166000.0
2006-11-01 10:30:00,9.97,9.98,9.88,9.96,153200.0,8.9695,8.9785,8.8885,8.9605,153200.0
2006-11-01 11:00:00,9.96,9.98,9.92,9.95,148800.0,8.9605,8.9785,8.9245,8.9515,148800.0
2006-11-01 11:30:00,9.96,9.97,9.88,9.9,220000.0,8.9605,8.9695,8.8885,8.9065,220000.0
2006-11-01 12:00:00,9.9,9.95,9.9,9.92,66800.0,8.9065,8.9515,8.9065,8.9245,66800.0
2006-11-01 12:30:00,9.92,9.92,9.88,9.92,106800.0,8.9245,8.9245,8.8885,8.9245,106800.0
2006-11-01 13:00:00,9.93,9.96,9.91,9.95,164000.0,8.9335,8.9605,8.9155,8.9515,164000.0
2006-11-01 13:30:00,9.94,9.95,9.94,9.94,102800.0,8.9425,8.9515,8.9425,8.9425,102800.0
2006-11-01 14:00:00,9.94,9.96,9.93,9.95,240400.0,8.9425,8.9605,8.9335,8.9515,240400.0
2006-11-01 14:30:00,9.94,9.95,9.92,9.93,159200.0,8.9425,8.9515,8.9245,8.9335,159200.0
2006-11-01 15:00:00,9.93,9.94,9.9,9.91,253600.0,8.9335,8.9425,8.9065,8.9155,253600.0
2006-11-01 15:30:00,9.91,9.91,9.84,9.86,329600.0,8.9155,8.9155,8.8525,8.8705,329600.0
2006-11-02 09:30:00,9.79,9.86,9.66,9.67,372000.0,8.8076,8.8705,8.6906,8.6996,372000.0
2006-11-02 10:00:00,9.67,9.68,9.61,9.66,317200.0,8.6996,8.7086,8.6456,8.6906,317200.0
2006-11-02 10:30:00,9.66,9.68,9.62,9.67,236800.0,8.6906,8.7086,8.6546,8.6996,236800.0
2006-11-02 11:00:00,9.68,9.76,9.67,9.7,216800.0,8.7086,8.7806,8.6996,8.7266,216800.0
2006-11-02 11:30:00,9.69,9.72,9.65,9.68,118000.0,8.7176,8.7446,8.6816,8.7086,118000.0
2006-11-02 12:00:00,9.69,9.74,9.66,9.71,100000.0,8.7176,8.7626,8.6906,8.7356,100000.0
2006-11-02 12:30:00,9.7,9.72,9.66,9.7,93200.0,8.7266,8.7446,8.6906,8.7266,93200.0
2006-11-02 13:00:00,9.7,9.7,9.66,9.67,190800.0,8.7266,8.7266,8.6906,8.6996,190800.0
2006-11-02 13:30:00,9.67,9.67,9.64,9.65,128000.0,8.6996,8.6996,8.6726,8.6816,128000.0
2006-11-02 14:00:00,9.65,9.69,9.64,9.67,172800.0,8.6816,8.7176,8.6726,8.6996,172800.0
2006-11-02 14:30:00,9.68,9.69,9.63,9.63,100800.0,8.7086,8.7176,8.6636,8.6636,100800.0
2006-11-02 15:00:00,9.63,9.67,9.63,9.64,147200.0,8.6636,8.6996,8.6636,8.6726,147200.0
2006-11-02 15:30:00,9.65,9.67,9.63,9.64,262000.0,8.6816,8.6996,8.6636,8.6726,262000.0
2006-11-03 09:30:00,9.65,9.74,9.64,9.68,249600.0,8.6816,8.7626,8.6726,8.7086,249600.0
2006-11-03 10:00:00,9.69,9.73,9.66,9.67,262800.0,8.7176,8.7536,8.6906,8.6996,262800.0
2006-11-03 10:30:00,9.67,9.68,9.59,9.62,131200.0,8.6996,8.7086,8.6276,8.6546,131200.0
2006-11-03 11:00:00,9.62,9.63,9.58,9.6,80000.0,8.6546,8.6636,8.6186,8.6366,80000.0
2006-11-03 11:30:00,9.6,9.6,9.5,9.52,253200.0,8.6366,8.6366,8.5467,8.5647,253200.0
2006-11-03 12:00:00,9.52,9.57,9.52,9.56,112800.0,8.5647,8.6096,8.5647,8.6006,112800.0
2006-11-03 12:30:00,9.56,9.6,9.55,9.55,81600.0,8.6006,8.6366,8.5916,8.5916,81600.0
2006-11-03 13:00:00,9.55,9.6,9.53,9.56,156800.0,8.5916,8.6366,8.5737,8.6006,156800.0
2006-11-03 13:30:00,9.56,9.59,9.54,9.56,83200.0,8.6006,8.6276,8.5827,8.6006,83200.0
2006-11-03 14:00:00,9.56,9.56,9.53,9.54,109600.0,8.6006,8.6006,8.5737,8.5827,109600.0
2006-11-03 14:30:00,9.54,9.59,9.53,9.56,119200.0,8.5827,8.6276,8.5737,8.6006,119200.0
2006-11-03 15:00:00,9.56,9.56,9.51,9.52,98400.0,8.6006,8.6006,8.5557,8.5647,98400.0
2006-11-03 15:30:00,9.52,9.57,9.52,9.57,200000.0,8.5647,8.6096,8.5647,8.6096,200000.0
2006-11-06 09:30:00,9.62,9.7,9.59,9.69,170800.0,8.6546,8.7266,8.6276,8.7176,170800.0
2006-11-06 10:00:00,9.7,9.74,9.66,9.73,108000.0,8.7266,8.7626,8.6906,8.7536,108000.0
2006-11-06 10:30:00,9.73,9.83,9.73,9.83,184400.0,8.7536,8.8436,8.7536,8.8436,184400.0
2006-11-06 11:00:00,9.83,9.95,9.83,9.95,284000.0,8.8436,8.9515,8.8436,8.9515,284000.0
2006-11-06 11:30:00,9.96,9.98,9.93,9.94,191600.0,8.9605,8.9785,8.9335,8.9425,191600.0
2006-11-06 12:00:00,9.94,9.97,9.87,9.87,219600.0,8.9425,8.9695,8.8795,8.8795,219600.0
2006-11-06 12:30:00,9.88,9.91,9.88,9.91,51600.0,8.8885,8.9155,8.8885,8.9155,51600.0
2006-11-06 13:00:00,9.9,9.9,9.88,9.88,82400.0,8.9065,8.9065,8.8885,8.8885,82400.0
2006-11-06 13:30:00,9.89,9.93,9.88,9.9,66000.0,8.8975,8.9335,8.8885,8.9065,66000.0
2006-11-06 14:00:00,9.9,9.92,9.9,9.9,149600.0,8.9065,8.9245,8.9065,8.9065,149600.0
2006-11-06 14:30:00,9.91,9.94,9.88,9.94,108400.0,8.9155,8.9425,8.8885,8.9425,108400.0
2006-11-06 15:00:00,9.94,9.97,9.92,9.96,132000.0,8.9425,8.9695,8.9245,8.9605,132000.0
2006-11-06 15:30:00,9.96,9.96,9.92,9.93,182000.0,8.9605,8.9605,8.9245,8.9335,182000.0
2006-11-07 09:30:00,9.93,10.12,9.93,10.11,183200.0,8.9335,9.1044,8.9335,9.0955,183200.0
2006-11-07 10:00:00,10.12,10.18,10.08,10.14,276000.0,9.1044,9.1584,9.0685,9.1224,276000.0
2006-11-07 10:30:00,10.15,10.18,10.07,10.09,110400.0,9.1314,9.1584,9.0595,9.0775,110400.0
2006-11-07 11:00:00,10.09,10.12,10.06,10.12,72000.0,9.0775,9.1044,9.0505,9.1044,72000.0
2006-11-07 11:30:00,10.13,10.13,10.1,10.12,62800.0,9.1134,9.1134,9.0865,9.1044,62800.0
2006-11-07 12:00:00,10.12,10.13,10.07,10.07,64400.0,9.1044,9.1134,9.0595,9.0595,64400.0
2006-11-07 12:30:00,10.07,10.13,10.07,10.13,45600.0,9.0595,9.1134,9.0595,9.1134,45600.0
2006-11-07 13:00:00,10.12,10.16,10.1,10.15,181600.0,9.1044,9.1404,9.0865,9.1314,181600.0
2006-11-07 13:30:00,10.15,10.19,10.15,10.18,94400.0,9.1314,9.1674,9.1314,9.1584,94400.0
2006-11-07 14:00:00,10.18,10.18,10.14,10.15,170400.0,9.1584,9.1584,9.1224,9.1314,170400.0
2006-11-07 14:30:00,10.16,10.2,10.15,10.17,120000.0,9.1404,9.1764,9.1314,9.1494,120000.0
2006-11-07 15:00:00,10.18,10.2,10.14,10.15,174800.0,9.1584,9.1764,9.1224,9.1314,174800.0
2006-11-07 15:30:00,10.15,10.18,10.09,10.11,302000.0,9.1314,9.1584,9.0775,9.0955,302000.0
2006-11-08 09:30:00,10.08,10.16,10.02,10.12,220400.0,9.0685,9.1404,9.0145,9.1044,220400.0
2006-11-08 10:00:00,10.12,10.15,10.02,10.07,259200.0,9.1044,9.1314,9.0145,9.0595,259200.0
2006-11-08 10:30:00,10.07,10.09,9.99,10.06,199600.0,9.0595,9.0775,8.9875,9.0505,199600.0
2006-11-08 11:00:00,10.07,10.07,9.91,9.91,201600.0,9.0595,9.0595,8.9155,8.9155,201600.0
2006-11-08 11:30:00,9.9,9.92,9.83,9.83,380800.0,8.9065,8.9245,8.8436,8.8436,380800.0
2006-11-08 12:00:00,9.83,9.84,9.79,9.79,213200.0,8.8436,8.8525,8.8076,8.8076,213200.0
2006-11-08 12:30:00,9.79,9.86,9.77,9.86,236000.0,8.8076,8.8705,8.7896,8.8705,236000.0
2006-11-08 13:00:00,9.86,9.88,9.8,9.83,133600.0,8.8705,8.8885,8.8166,8.8436,133600.0
2006-11-08 13:30:00,9.83,9.92,9.82,9.87,347600.0,8.8436,8.9245,8.8346,8.8795,347600.0
2006-11-08 14:00:00,9.88,10.0,9.87,9.96,330800.0,8.8885,8.9965,8.8795,8.9605,330800.0
2006-11-08 14:30:00,9.95,10.01,9.94,9.97,90400.0,8.9515,9.0055,8.9425,8.9695,90400.0
2006-11-08 15:00:00,9.97,9.99,9.94,9.97,102000.0,8.9695,8.9875,8.9425,8.9695,102000.0
2006-11-08 15:30:00,9.97,9.98,9.92,9.97,237600.0,8.9695,8.9785,8.9245,8.9695,237600.0
2006-11-09 09:30:00,9.8,9.87,9.7,9.74,290000.0,8.8166,8.8795,8.7266,8.7626,290000.0
2006-11-09 10:00:00,9.75,9.79,9.68,9.77,112800.0,8.7716,8.8076,8.7086,8.7896,112800.0
2006-11-09 10:30:00,9.77,9.84,9.75,9.84,137200.0,8.7896,8.8525,8.7716,8.8525,137200.0
2006-11-09 11:00:00,9.83,9.83,9.79,9.8,101200.0,8.8436,8.8436,8.8076,8.8166,101200.0
2006-11-09 11:30:00,9.8,9.82,9.77,9.81,171600.0,8.8166,8.8346,8.7896,8.8256,171600.0
2006-11-09 12:00:00,9.81,9.85,9.81,9.85,122000.0,8.8256,8.8615,8.8256,8.8615,122000.0
2006-11-09 12:30:00,9.85,9.86,9.84,9.86,44000.0,8.8615,8.8705,8.8525,8.8705,44000.0
2006-11-09 13:00:00,9.85,9.85,9.77,9.77,69600.0,8.8615,8.8615,8.7896,8.7896,69600.0
2006-11-09 13:30:00,9.77,9.8,9.76,9.77,114000.0,8.7896,8.8166,8.7806,8.7896,114000.0
2006-11-09 14:00:00,9.77,9.77,9.73,9.75,226800.0,8.7896,8.7896,8.7536,8.7716,226800.0
2006-11-09 14:30:00,9.75,9.75,9.73,9.75,263600.0,8.7716,8.7716,8.7536,8.7716,263600.0
2006-11-09 15:00:00,9.75,9.77,9.74,9.76,163200.0,8.7716,8.7896,8.7626,8.7806,163200.0
2006-11-09 15:30:00,9.76,9.82,9.76,9.81,155200.0,8.7806,8.8346,8.7806,8.8256,155200.0
2006-11-10 09:30:00,9.87,9.95,9.85,9.95,158800.0,8.8795,8.9515,8.8615,8.9515,158800.0
2006-11-10 10:00:00,9.97,10.06,9.97,10.0,142000.0,8.9695,9.0505,8.9695,8.9965,142000.0
2006-11-10 10:30:00,10.0,10.07,10.0,10.05,144000.0,8.9965,9.0595,8.9965,9.0415,144000.0
2006-11-10 11:00:00,10.05,10.1,10.03,10.08,78400.0,9.0415,9.0865,9.0235,9.0685,78400.0
2006-11-10 11:30:00,10.08,10.12,10.08,10.11,64400.0,9.0685,9.1044,9.0685,9.0955,64400.0
2006-11-10 12:00:00,10.1,10.12,10.06,10.06,451600.0,9.0865,9.1044,9.0505,9.0505,451600.0
2006-11-10 12:30:00,10.06,10.06,10.03,10.05,111600.0,9.0505,9.0505,9.0235,9.0415,111600.0
2006-11-10 13:00:00,10.05,10.1,10.05,10.07,83600.0,9.0415,9.0865,9.0415,9.0595,83600.0
2006-11-10 13:30:00,10.07,10.07,10.04,10.07,89200.0,9.0595,9.0595,9.0325,9.0595,89200.0
2006-11-10 14:00:00,10.08,10.12,10.06,10.1,149600.0,9.0685,9.1044,9.0505,9.0865,149600.0
2006-11-10 14:30:00,10.09,10.1,10.07,10.09,107200.0,9.0775,9.0865,9.0595,9.0775,107200.0
2006-11-10 15:00:00,10.08,10.1,10.06,10.07,83600.0,9.0685,9.0865,9.0505,9.0595,83600.0
2006-11-10 15:30:00,10.07,10.12,10.07,10.11,150400.0,9.0595,9.1044,9.0595,9.0955,150400.0
2006-11-13 09:30:00,10.24,10.37,10.22,10.34,438800.0,9.2124,9.3294,9.1944,9.3024,438800.0
2006-11-13 10:00:00,10.35,10.43,10.35,10.4,194400.0,9.3114,9.3833,9.3114,9.3564,194400.0
2006-11-13 10:30:00,10.4,10.41,10.35,10.38,187200.0,9.3564,9.3653,9.3114,9.3384,187200.0
2006-11-13 11:00:00,10.38,10.39,10.33,10.36,257200.0,9.3384,9.3474,9.2934,9.3204,257200.0
2006-11-13 11:30:00,10.36,10.38,10.33,10.37,143200.0,9.3204,9.3384,9.2934,9.3294,143200.0
2006-11-13 12:00:00,10.36,10.36,10.3,10.34,209600.0,9.3204,9.3204,9.2664,9.3024,209600.0
2006-11-13 12:30:00,10.34,10.37,10.33,10.34,239200.0,9.3024,9.3294,9.2934,9.3024,239200.0
2006-11-13 13:00:00,10.34,10.34,10.31,10.32,158400.0,9.3024,9.3024,9.2754,9.2844,158400.0
2006-11-13 13:30:00,10.32,10.35,10.31,10.31,145200.0,9.2844,9.3114,9.2754,9.2754,145200.0
2006-11-13 14:00:00,10.31,10.34,10.26,10.3,192400.0,9.2754,9.3024,9.2304,9.2664,192400.0
2006-11-13 14:30:00,10.3,10.31,10.28,10.29,72800.0,9.2664,9.2754,9.2484,9.2574,72800.0
2006-11-13 15:00:00,10.29,10.31,10.25,10.3,104000.0,9.2574,9.2754,9.2214,9.2664,104000.0
2006-11-13 15:30:00,10.3,10.33,10.27,10.31,298800.0,9.2664,9.2934,9.2394,9.2754,298800.0
2006-11-14 09:30:00,10.28,10.28,10.08,10.17,209200.0,9.2484,9.2484,9.0685,9.1494,209200.0
2006-11-14 10:00:00,10.16,10.16,10.02,10.03,429600.0,9.1404,9.1404,9.0145,9.0235,429600.0
2006-11-14 10:30:00,10.03,10.06,9.95,10.04,350400.0,9.0235,9.0505,8.9515,9.0325,350400.0
2006-11-14 11:00:00,10.04,10.15,10.04,10.15,202400.0,9.0325,9.1314,9.0325,9.1314,202400.0
2006-11-14 11:30:00,10.14,10.19,10.12,10.17,156000.0,9.1224,9.1674,9.1044,9.1494,156000.0
2006-11-14 12:00:00,10.17,10.18,10.15,10.16,50000.0,9.1494,9.1584,9.1314,9.1404,50000.0
2006-11-14 12:30:00,10.15,10.18,10.15,10.17,134800.0,9.1314,9.1584,9.1314,9.1494,134800.0
2006-11-14 13:00:00,10.16,10.22,10.16,10.17,104400.0,9.1404,9.1944,9.1404,9.1494,104400.0
2006-11-14 13:30:00,10.17,10.21,10.17,10.18,105200.0,9.1494,9.1854,9.1494,9.1584,105200.0
2006-11-14 14:00:00,10.19,10.24,10.19,10.24,77600.0,9.1674,9.2124,9.1674,9.2124,77600.0
2006-11-14 14:30:00,10.25,10.31,10.23,10.3,177200.0,9.2214,9.2754,9.2034,9.2664,177200.0
2006-11-14 15:00:00,10.31,10.35,10.29,10.34,228800.0,9.2754,9.3114,9.2574,9.3024,228800.0
2006-11-14 15:30:00,10.34,10.41,10.32,10.41,361200.0,9.3024,9.3653,9.2844,9.3653,361200.0
2006-11-15 09:30:00,10.75,11.07,10.74,11.07,860800.0,9.6712,9.9591,9.6622,9.9591,860800.0
2006-11-15 10:00:00,11.08,11.1,11.02,11.1,646000.0,9.9681,9.9861,9.9141,9.9861,646000.0
2006-11-15 10:30:00,11.1,11.11,10.93,11.03,360000.0,9.9861,9.9951,9.8332,9.9231,360000.0
2006-11-15 11:00:00,11.03,11.03,10.96,10.99,304000.0,9.9231,9.9231,9.8602,9.8871,304000.0
2006-11-15 11:30:00,11.01,11.01,10.95,10.97,167200.0,9.9051,9.9051,9.8512,9.8692,167200.0
2006-11-15 12:00:00,10.97,10.98,10.96,10.97,158400.0,9.8692,9.8781,9.8602,9.8692,158400.0
2006-11-15 12:30:00,10.97,11.0,10.94,10.99,158800.0,9.8692,9.8961,9.8422,9.8871,158800.0
2006-11-15 13:00:00,10.99,10.99,10.96,10.99,150800.0,9.8871,9.8871,9.8602,9.8871,150800.0
2006-11-15 13:30:00,10.99,11.03,10.98,10.99,208800.0,9.8871,9.9231,9.8781,9.8871,208800.0
2006-11-15 14:00:00,10.99,11.0,10.93,10.97,207200.0,9.8871,9.8961,9.8332,9.8692,207200.0
2006-11-15 14:30:00,10.97,10.97,10.86,10.88,264000.0,9.8692,9.8692,9.7702,9.7882,264000.0
2006-11-15 15:00:00,10.88,10.96,10.86,10.96,216800.0,9.7882,9.8602,9.7702,9.8602,216800.0
2006-11-15 15:30:00,10.96,10.98,10.9,10.97,293600.0,9.8602,9.8781,9.8062,9.8692,293600.0
2006-11-16 09:30:00,11.0,11.11,10.96,11.03,561600.0,9.8961,9.9951,9.8602,9.9231,561600.0
2006-11-16 10:00:00,11.01,11.01,10.87,10.9,349600.0,9.9051,9.9051,9.7792,9.8062,349600.0
2006-11-16 10:30:00,10.89,10.93,10.64,10.65,258400.0,9.7972,9.8332,9.5723,9.5813,258400.0
2006-11-16 11:00:00,10.65,10.67,10.59,10.6,343200.0,9.5813,9.5993,9.5273,9.5363,343200.0
2006-11-16 11:30:00,10.62,10.73,10.61,10.68,290800.0,9.5543,9.6532,9.5453,9.6083,290800.0
2006-11-16 12:00:00,10.68,10.74,10.67,10.68,162000.0,9.6083,9.6622,9.5993,9.6083,162000.0
2006-11-16 12:30:00,10.68,10.68,10.63,10.63,71600.0,9.6083,9.6083,9.5633,9.5633,71600.0
2006-11-16 13:00:00,10.64,10.69,10.63,10.63,144000.0,9.5723,9.6172,9.5633,9.5633,144000.0
2006-11-16 13:30:00,10.63,10.7,10.61,10.7,595200.0,9.5633,9.6262,9.5453,9.6262,595200.0
2006-11-16 14:00:00,10.69,10.79,10.61,10.79,337600.0,9.6172,9.7072,9.5453,9.7072,337600.0
2006-11-16 14:30:00,10.78,10.84,10.75,10.81,233200.0,9.6982,9.7522,9.6712,9.7252,233200.0
2006-11-16 15:00:00,10.81,10.84,10.78,10.83,133200.0,9.7252,9.7522,9.6982,9.7432,133200.0
2006-11-16 15:30:00,10.83,10.86,10.77,10.84,298800.0,9.7432,9.7702,9.6892,9.7522,298800.0
2006-11-17 09:30:00,10.84,10.93,10.77,10.93,133200.0,9.7522,9.8332,9.6892,9.8332,133200.0
2006-11-17 10:00:00,10.92,10.92,10.78,10.8,134800.0,9.8242,9.8242,9.6982,9.7162,134800.0
2006-11-17 10:30:00,10.8,10.85,10.78,10.79,287600.0,9.7162,9.7612,9.6982,9.7072,287600.0
2006-11-17 11:00:00,10.79,10.81,10.7,10.72,281600.0,9.7072,9.7252,9.6262,9.6442,281600.0
2006-11-17 11:30:00,10.72,10.72,10.65,10.66,193200.0,9.6442,9.6442,9.5813,9.5903,193200.0
2006-11-17 12:00:00,10.66,10.66,10.61,10.61,292000.0,9.5903,9.5903,9.5453,9.5453,292000.0
2006-11-17 12:30:00,10.61,10.63,10.56,10.57,133200.0,9.5453,9.5633,9.5003,9.5093,133200.0
2006-11-17 13:00:00,10.56,10.61,10.55,10.6,56000.0,9.5003,9.5453,9.4913,9.5363,56000.0
2006-11-17 13:30:00,10.6,10.66,10.59,10.63,67600.0,9.5363,9.5903,9.5273,9.5633,67600.0
2006-11-17 14:00:00,10.63,10.69,10.62,10.68,91600.0,9.5633,9.6172,9.5543,9.6083,91600.0
2006-11-17 14:30:00,10.67,10.75,10.67,10.73,85600.0,9.5993,9.6712,9.5993,9.6532,85600.0
2006-11-17 15:00:00,10.72,10.74,10.7,10.7,68000.0,9.6442,9.6622,9.6262,9.6262,68000.0
2006-11-17 15:30:00,10.7,10.72,10.67,10.7,217200.0,9.6262,9.6442,9.5993,9.6262,217200.0
2006-11-20 09:30:00,10.68,10.68,10.53,10.57,310800.0,9.6083,9.6083,9.4733,9.5093,310800.0
2006-11-20 10:00:00,10.58,10.65,10.57,10.63,157600.0,9.5183,9.5813,9.5093,9.5633,157600.0
2006-11-20 10:30:00,10.63,10.71,10.63,10.69,158400.0,9.5633,9.6352,9.5633,9.6172,158400.0
2006-11-20 11:00:00,10.68,10.7,10.63,10.66,92000.0,9.6083,9.6262,9.5633,9.5903,92000.0
2006-11-20 11:30:00,10.66,10.66,10.63,10.64,63600.0,9.5903,9.5903,9.5633,9.5723,63600.0
2006-11-20 12:00:00,10.63,10.65,10.62,10.63,50000.0,9.5633,9.5813,9.5543,9.5633,50000.0
2006-11-20 12:30:00,10.63,10.64,10.56,10.6,89200.0,9.5633,9.5723,9.5003,9.5363,89200.0
2006-11-20 13:00:00,10.6,10.65,10.58,10.62,110400.0,9.5363,9.5813,9.5183,9.5543,110400.0
2006-11-20 13:30:00,10.62,10.64,10.61,10.62,76800.0,9.5543,9.5723,9.5453,9.5543,76800.0
2006-11-20 14:00:00,10.62,10.65,10.55,10.55,100000.0,9.5543,9.5813,9.4913,9.4913,100000.0
2006-11-20 14:30:00,10.56,10.56,10.5,10.52,88400.0,9.5003,9.5003,9.4463,9.4643,88400.0
2006-11-20 15:00:00,10.52,10.53,10.49,10.5,118000.0,9.4643,9.4733,9.4373,9.4463,118000.0
2006-11-20 15:30:00,10.49,10.57,10.49,10.55,230800.0,9.4373,9.5093,9.4373,9.4913,230800.0
2006-11-21 09:30:00,10.54,10.57,10.52,10.54,113200.0,9.4823,9.5093,9.4643,9.4823,113200.0
2006-11-21 10:00:00,10.53,10.63,10.52,10.63,130400.0,9.4733,9.5633,9.4643,9.5633,130400.0
2006-11-21 10:30:00,10.63,10.65,10.6,10.63,58400.0,9.5633,9.5813,9.5363,9.5633,58400.0
2006-11-21 11:00:00,10.63,10.67,10.61,10.63,116400.0,9.5633,9.5993,9.5453,9.5633,116400.0
2006-11-21 11:30:00,10.62,10.63,10.59,10.61,196400.0,9.5543,9.5633,9.5273,9.5453,196400.0
2006-11-21 12:00:00,10.61,10.67,10.6,10.67,322000.0,9.5453,9.5993,9.5363,9.5993,322000.0
2006-11-21 12:30:00,10.67,10.74,10.65,10.73,108400.0,9.5993,9.6622,9.5813,9.6532,108400.0
2006-11-21 13:00:00,10.73,10.78,10.7,10.78,326800.0,9.6532,9.6982,9.6262,9.6982,326800.0
2006-11-21 13:30:00,10.77,10.79,10.74,10.79,101600.0,9.6892,9.7072,9.6622,9.7072,101600.0
2006-11-21 14:00:00,10.79,10.83,10.76,10.78,98400.0,9.7072,9.7432,9.6802,9.6982,98400.0
2006-11-21 14:30:00,10.77,10.78,10.72,10.73,87200.0,9.6892,9.6982,9.6442,9.6532,87200.0
2006-11-21 15:00:00,10.73,10.79,10.72,10.77,72000.0,9.6532,9.7072,9.6442,9.6892,72000.0
2006-11-21 15:30:00,10.77,10.77,10.73,10.75,173600.0,9.6892,9.6892,9.6532,9.6712,173600.0
2006-11-22 09:30:00,10.81,10.92,10.78,10.81,167200.0,9.7252,9.8242,9.6982,9.7252,167200.0
2006-11-22 10:00:00,10.8,10.86,10.8,10.85,399600.0,9.7162,9.7702,9.7162,9.7612,399600.0
2006-11-22 10:30:00,10.85,10.95,10.84,10.95,165200.0,9.7612,9.8512,9.7522,9.8512,165200.0
2006-11-22 11:00:00,10.96,10.96,10.9,10.93,56000.0,9.8602,9.8602,9.8062,9.8332,56000.0
2006-11-22 11:30:00,10.93,10.94,10.84,10.84,55600.0,9.8332,9.8422,9.7522,9.7522,55600.0
2006-11-22 12:00:00,10.85,10.9,10.85,10.9,28000.0,9.7612,9.8062,9.7612,9.8062,28000.0
2006-11-22 12:30:00,10.9,10.9,10.87,10.9,38400.0,9.8062,9.8062,9.7792,9.8062,38400.0
2006-11-22 13:00:00,10.9,10.94,10.9,10.94,52400.0,9.8062,9.8422,9.8062,9.8422,52400.0
2006-11-22 13:30:00,10.94,10.95,10.93,10.93,53200.0,9.8422,9.8512,9.8332,9.8332,53200.0
2006-11-22 14:00:00,10.92,10.94,10.9,10.93,104000.0,9.8242,9.8422,9.8062,9.8332,104000.0
2006-11-22 14:30:00,10.93,10.95,10.92,10.95,86000.0,9.8332,9.8512,9.8242,9.8512,86000.0
2006-11-22 15:00:00,10.94,10.95,10.89,10.94,95600.0,9.8422,9.8512,9.7972,9.8422,95600.0
2006-11-22 15:30:00,10.94,10.96,10.93,10.94,158000.0,9.8422,9.8602,9.8332,9.8422,158000.0
2006-11-24 09:30:00,10.92,10.92,10.74,10.79,100400.0,9.8242,9.8242,9.6622,9.7072,100400.0
2006-11-24 10:00:00,10.79,10.92,10.79,10.92,44400.0,9.7072,9.8242,9.7072,9.8242,44400.0
2006-11-24 10:30:00,10.92,10.97,10.88,10.96,38800.0,9.8242,9.8692,9.7882,9.8602,38800.0
2006-11-24 11:00:00,10.97,10.97,10.94,10.94,25600.0,9.8692,9.8692,9.8422,9.8422,25600.0
2006-11-24 11:30:00,10.95,10.97,10.93,10.95,37600.0,9.8512,9.8692,9.8332,9.8512,37600.0
2006-11-24 12:00:00,10.95,10.95,10.86,10.89,42400.0,9.8512,9.8512,9.7702,9.7972,42400.0
2006-11-24 12:30:00,10.9,10.93,10.88,10.9,69200.0,9.8062,9.8332,9.7882,9.8062,69200.0
2006-11-24 13:00:00,10.9,10.9,10.9,10.9,3200.0,9.8062,9.8062,9.8062,9.8062,3200.0
2006-11-24 13:30:00,10.9,10.9,10.9,10.9,0.0,9.8062,9.8062,9.8062,9.8062,0.0
2006-11-24 14:00:00,10.9,10.9,10.9,10.9,0.0,9.8062,9.8062,9.8062,9.8062,0.0
2006-11-24 14:30:00,10.9,10.9,10.9,10.9,0.0,9.8062,9.8062,9.8062,9.8062,0.0
2006-11-24 15:00:00,10.9,10.9,10.9,10.9,0.0,9.8062,9.8062,9.8062,9.8062,0.0
2006-11-24 15:30:00,10.9,10.9,10.9,10.9,0.0,9.8062,9.8062,9.8062,9.8062,0.0
2006-11-27 09:30:00,10.8,10.81,10.71,10.74,147600.0,9.7162,9.7252,9.6352,9.6622,147600.0
2006-11-27 10:00:00,10.73,10.73,10.58,10.59,238800.0,9.6532,9.6532,9.5183,9.5273,238800.0
2006-11-27 10:30:00,10.59,10.59,10.45,10.51,224800.0,9.5273,9.5273,9.4013,9.4553,224800.0
2006-11-27 11:00:00,10.51,10.51,10.34,10.35,246000.0,9.4553,9.4553,9.3024,9.3114,246000.0
2006-11-27 11:30:00,10.35,10.43,10.34,10.36,203600.0,9.3114,9.3833,9.3024,9.3204,203600.0
2006-11-27 12:00:00,10.36,10.37,10.31,10.31,136400.0,9.3204,9.3294,9.2754,9.2754,136400.0
2006-11-27 12:30:00,10.32,10.32,10.26,10.26,191600.0,9.2844,9.2844,9.2304,9.2304,191600.0
2006-11-27 13:00:00,10.27,10.31,10.24,10.26,213600.0,9.2394,9.2754,9.2124,9.2304,213600.0
2006-11-27 13:30:00,10.26,10.31,10.23,10.25,212800.0,9.2304,9.2754,9.2034,9.2214,212800.0
2006-11-27 14:00:00,10.25,10.27,10.22,10.25,211600.0,9.2214,9.2394,9.1944,9.2214,211600.0
2006-11-27 14:30:00,10.24,10.26,10.2,10.21,189200.0,9.2124,9.2304,9.1764,9.1854,189200.0
2006-11-27 15:00:00,10.2,10.24,10.14,10.21,256800.0,9.1764,9.2124,9.1224,9.1854,256800.0
2006-11-27 15:30:00,10.21,10.25,10.17,10.22,336000.0,9.1854,9.2214,9.1494,9.1944,336000.0
2006-11-28 09:30:00,10.22,10.22,10.02,10.14,412000.0,9.1944,9.1944,9.0145,9.1224,412000.0
2006-11-28 10:00:00,10.13,10.23,10.12,10.21,257600.0,9.1134,9.2034,9.1044,9.1854,257600.0
2006-11-28 10:30:00,10.21,10.34,10.21,10.33,261600.0,9.1854,9.3024,9.1854,9.2934,261600.0
2006-11-28 11:00:00,10.33,10.36,10.26,10.28,121200.0,9.2934,9.3204,9.2304,9.2484,121200.0
2006-11-28 11:30:00,10.28,10.33,10.28,10.29,112000.0,9.2484,9.2934,9.2484,9.2574,112000.0
2006-11-28 12:00:00,10.27,10.3,10.25,10.25,71600.0,9.2394,9.2664,9.2214,9.2214,71600.0
2006-11-28 12:30:00,10.25,10.25,10.18,10.21,168000.0,9.2214,9.2214,9.1584,9.1854,168000.0
2006-11-28 13:00:00,10.22,10.26,10.19,10.22,102000.0,9.1944,9.2304,9.1674,9.1944,102000.0
2006-11-28 13:30:00,10.22,10.24,10.19,10.2,92400.0,9.1944,9.2124,9.1674,9.1764,92400.0
2006-11-28 14:00:00,10.21,10.22,10.15,10.2,180400.0,9.1854,9.1944,9.1314,9.1764,180400.0
2006-11-28 14:30:00,10.2,10.23,10.17,10.2,144400.0,9.1764,9.2034,9.1494,9.1764,144400.0
2006-11-28 15:00:00,10.2,10.31,10.2,10.31,129600.0,9.1764,9.2754,9.1764,9.2754,129600.0
2006-11-28 15:30:00,10.31,10.33,10.26,10.26,272000.0,9.2754,9.2934,9.2304,9.2304,272000.0
2006-11-29 09:30:00,10.36,10.48,10.33,10.38,152400.0,9.3204,9.4283,9.2934,9.3384,152400.0
2006-11-29 10:00:00,10.37,10.46,10.36,10.43,202800.0,9.3294,9.4103,9.3204,9.3833,202800.0
2006-11-29 10:30:00,10.43,10.45,10.3,10.33,162000.0,9.3833,9.4013,9.2664,9.2934,162000.0
2006-11-29 11:00:00,10.34,10.39,10.33,10.36,102000.0,9.3024,9.3474,9.2934,9.3204,102000.0
2006-11-29 11:30:00,10.36,10.37,10.27,10.27,110400.0,9.3204,9.3294,9.2394,9.2394,110400.0
2006-11-29 12:00:00,10.26,10.26,10.22,10.22,170000.0,9.2304,9.2304,9.1944,9.1944,170000.0
2006-11-29 12:30:00,10.22,10.23,10.15,10.15,130000.0,9.1944,9.2034,9.1314,9.1314,130000.0
2006-11-29 13:00:00,10.15,10.15,10.08,10.09,146000.0,9.1314,9.1314,9.0685,9.0775,146000.0
2006-11-29 13:30:00,10.09,10.16,10.03,10.13,183200.0,9.0775,9.1404,9.0235,9.1134,183200.0
2006-11-29 14:00:00,10.13,10.2,10.12,10.13,135200.0,9.1134,9.1764,9.1044,9.1134,135200.0
2006-11-29 14:30:00,10.13,10.24,10.13,10.22,137600.0,9.1134,9.2124,9.1134,9.1944,137600.0
2006-11-29 15:00:00,10.22,10.22,10.17,10.18,184000.0,9.1944,9.1944,9.1494,9.1584,184000.0
2006-11-29 15:30:00,10.19,10.23,10.19,10.21,227200.0,9.1674,9.2034,9.1674,9.1854,227200.0
2006-11-30 09:30:00,10.21,10.21,10.12,10.18,169200.0,9.1854,9.1854,9.1044,9.1584,169200.0
2006-11-30 10:00:00,10.18,10.18,10.1,10.15,261600.0,9.1584,9.1584,9.0865,9.1314,261600.0
2006-11-30 10:30:00,10.15,10.18,10.11,10.15,141600.0,9.1314,9.1584,9.0955,9.1314,141600.0
2006-11-30 11:00:00,10.15,10.18,10.13,10.16,92400.0,9.1314,9.1584,9.1134,9.1404,92400.0
2006-11-30 11:30:00,10.18,10.21,10.16,10.2,55200.0,9.1584,9.1854,9.1404,9.1764,55200.0
2006-11-30 12:00:00,10.19,10.21,10.18,10.21,76400.0,9.1674,9.1854,9.1584,9.1854,76400.0
2006-11-30 12:30:00,10.21,10.31,10.2,10.27,723600.0,9.1854,9.2754,9.1764,9.2394,723600.0
2006-11-30 13:00:00,10.26,10.31,10.26,10.3,193200.0,9.2304,9.2754,9.2304,9.2664,193200.0
2006-11-30 13:30:00,10.31,10.31,10.27,10.28,141600.0,9.2754,9.2754,9.2394,9.2484,141600.0
2006-11-30 14:00:00,10.27,10.29,10.24,10.28,290000.0,9.2394,9.2574,9.2124,9.2484,290000.0
2006-11-30 14:30:00,10.28,10.35,10.28,10.35,337200.0,9.2484,9.3114,9.2484,9.3114,337200.0
2006-11-30 15:00:00,10.34,10.37,10.32,10.37,287600.0,9.3024,9.3294,9.2844,9.3294,287600.0
2006-11-30 15:30:00,10.37,10.37,10.25,10.26,367600.0,9.3294,9.3294,9.2214,9.2304,367600.0
2006-12-01 09:30:00,10.35,10.42,10.22,10.22,255600.0,9.3114,9.3743,9.1944,9.1944,255600.0
2006-12-01 10:00:00,10.22,10.22,10.14,10.19,256800.0,9.1944,9.1944,9.1224,9.1674,256800.0
2006-12-01 10:30:00,10.19,10.19,10.07,10.08,158000.0,9.1674,9.1674,9.0595,9.0685,158000.0
2006-12-01 11:00:00,10.09,10.1,10.02,10.04,117200.0,9.0775,9.0865,9.0145,9.0325,117200.0
2006-12-01 11:30:00,10.04,10.12,10.02,10.12,83200.0,9.0325,9.1044,9.0145,9.1044,83200.0
2006-12-01 12:00:00,10.12,10.13,10.03,10.03,80400.0,9.1044,9.1134,9.0235,9.0235,80400.0
2006-12-01 12:30:00,10.03,10.04,10.01,10.01,60400.0,9.0235,9.0325,9.0055,9.0055,60400.0
2006-12-01 13:00:00,10.01,10.01,9.97,9.99,133600.0,9.0055,9.0055,8.9695,8.9875,133600.0
2006-12-01 13:30:00,9.99,9.99,9.9,9.93,146400.0,8.9875,8.9875,8.9065,8.9335,146400.0
2006-12-01 14:00:00,9.93,9.98,9.88,9.89,423600.0,8.9335,8.9785,8.8885,8.8975,423600.0
2006-12-01 14:30:00,9.89,9.91,9.84,9.91,169200.0,8.8975,8.9155,8.8525,8.9155,169200.0
2006-12-01 15:00:00,9.9,9.97,9.9,9.96,167600.0,8.9065,8.9695,8.9065,8.9605,167600.0
2006-12-01 15:30:00,9.95,10.03,9.94,9.99,272400.0,8.9515,9.0235,8.9425,8.9875,272400.0
2006-12-04 09:30:00,10.09,10.13,9.98,10.01,170400.0,9.0775,9.1134,8.9785,9.0055,170400.0
2006-12-04 10:00:00,10.0,10.13,10.0,10.08,150800.0,8.9965,9.1134,8.9965,9.0685,150800.0
2006-12-04 10:30:00,10.08,10.11,10.07,10.09,88000.0,9.0685,9.0955,9.0595,9.0775,88000.0
2006-12-04 11:00:00,10.09,10.14,10.07,10.11,263200.0,9.0775,9.1224,9.0595,9.0955,263200.0
2006-12-04 11:30:00,10.11,10.11,10.06,10.06,116800.0,9.0955,9.0955,9.0505,9.0505,116800.0
2006-12-04 12:00:00,10.06,10.08,10.04,10.05,142800.0,9.0505,9.0685,9.0325,9.0415,142800.0
2006-12-04 12:30:00,10.05,10.1,10.05,10.1,78000.0,9.0415,9.0865,9.0415,9.0865,78000.0
2006-12-04 13:00:00,10.1,10.13,10.1,10.13,106800.0,9.0865,9.1134,9.0865,9.1134,106800.0
2006-12-04 13:30:00,10.13,10.13,10.11,10.13,141200.0,9.1134,9.1134,9.0955,9.1134,141200.0
2006-12-04 14:00:00,10.13,10.16,10.11,10.14,84000.0,9.1134,9.1404,9.0955,9.1224,84000.0
2006-12-04 14:30:00,10.14,10.18,10.13,10.18,99600.0,9.1224,9.1584,9.1134,9.1584,99600.0
2006-12-04 15:00:00,10.17,10.18,10.1,10.14,134400.0,9.1494,9.1584,9.0865,9.1224,134400.0
2006-12-04 15:30:00,10.14,10.2,10.12,10.18,181600.0,9.1224,9.1764,9.1044,9.1584,181600.0
2006-12-05 09:30:00,10.13,10.13,9.85,9.91,234400.0,9.1134,9.1134,8.8615,8.9155,234400.0
2006-12-05 10:00:00,9.92,9.97,9.86,9.93,337200.0,8.9245,8.9695,8.8705,8.9335,337200.0
2006-12-05 10:30:00,9.93,10.03,9.9,9.99,278400.0,8.9335,9.0235,8.9065,8.9875,278400.0
2006-12-05 11:00:00,9.99,10.0,9.9,9.99,182000.0,8.9875,8.9965,8.9065,8.9875,182000.0
2006-12-05 11:30:00,9.99,10.03,9.95,9.96,156800.0,8.9875,9.0235,8.9515,8.9605,156800.0
2006-12-05 12:00:00,9.95,10.0,9.95,9.99,85200.0,8.9515,8.9965,8.9515,8.9875,85200.0
2006-12-05 12:30:00,10.0,10.01,9.96,9.98,112800.0,8.9965,9.0055,8.9605,8.9785,112800.0
2006-12-05 13:00:00,9.99,10.0,9.94,9.96,89200.0,8.9875,8.9965,8.9425,8.9605,89200.0
2006-12-05 13:30:00,9.97,10.01,9.97,9.99,57200.0,8.9695,9.0055,8.9695,8.9875,57200.0
2006-12-05 14:00:00,10.0,10.03,9.99,10.0,122000.0,8.9965,9.0235,8.9875,8.9965,122000.0
2006-12-05 14:30:00,10.01,10.06,9.99,10.02,144400.0,9.0055,9.0505,8.9875,9.0145,144400.0
2006-12-05 15:00:00,10.02,10.02,9.96,9.99,130800.0,9.0145,9.0145,8.9605,8.9875,130800.0
2006-12-05 15:30:00,9.99,10.01,9.97,10.0,316400.0,8.9875,9.0055,8.9695,8.9965,316400.0
2006-12-06 09:30:00,10.02,10.05,9.98,10.01,95600.0,9.0145,9.0415,8.9785,9.0055,95600.0
2006-12-06 10:00:00,10.02,10.02,9.97,9.98,612800.0,9.0145,9.0145,8.9695,8.9785,612800.0
2006-12-06 10:30:00,9.98,10.0,9.93,9.97,161600.0,8.9785,8.9965,8.9335,8.9695,161600.0
2006-12-06 11:00:00,9.97,10.0,9.95,9.95,92800.0,8.9695,8.9965,8.9515,8.9515,92800.0
2006-12-06 11:30:00,9.96,9.97,9.94,9.94,80000.0,8.9605,8.9695,8.9425,8.9425,80000.0
2006-12-06 12:00:00,9.94,9.95,9.93,9.94,146400.0,8.9425,8.9515,8.9335,8.9425,146400.0
2006-12-06 12:30:00,9.94,9.96,9.93,9.94,143600.0,8.9425,8.9605,8.9335,8.9425,143600.0
2006-12-06 13:00:00,9.94,9.95,9.92,9.93,139200.0,8.9425,8.9515,8.9245,8.9335,139200.0
2006-12-06 13:30:00,9.94,9.95,9.92,9.94,109600.0,8.9425,8.9515,8.9245,8.9425,109600.0
2006-12-06 14:00:00,9.94,9.97,9.93,9.95,195200.0,8.9425,8.9695,8.9335,8.9515,195200.0
2006-12-06 14:30:00,9.95,9.99,9.92,9.99,273600.0,8.9515,8.9875,8.9245,8.9875,273600.0
2006-12-06 15:00:00,9.98,9.99,9.94,9.96,214000.0,8.9785,8.9875,8.9425,8.9605,214000.0
2006-12-06 15:30:00,9.96,9.97,9.94,9.96,392000.0,8.9605,8.9695,8.9425,8.9605,392000.0
2006-12-07 09:30:00,9.97,10.04,9.95,10.0,446000.0,8.9695,9.0325,8.9515,8.9965,446000.0
2006-12-07 10:00:00,10.0,10.01,9.92,9.94,240400.0,8.9965,9.0055,8.9245,8.9425,240400.0
2006-12-07 10:30:00,9.93,9.99,9.93,9.98,203200.0,8.9335,8.9875,8.9335,8.9785,203200.0
2006-12-07 11:00:00,9.98,10.01,9.98,9.99,523600.0,8.9785,9.0055,8.9785,8.9875,523600.0
2006-12-07 11:30:00,9.99,10.01,9.99,10.0,302800.0,8.9875,9.0055,8.9875,8.9965,302800.0
2006-12-07 12:00:00,10.0,10.02,9.99,10.0,128000.0,8.9965,9.0145,8.9875,8.9965,128000.0
2006-12-07 12:30:00,10.0,10.01,9.99,10.01,662400.0,8.9965,9.0055,8.9875,9.0055,662400.0
2006-12-07 13:00:00,10.0,10.03,9.99,10.02,111200.0,8.9965,9.0235,8.9875,9.0145,111200.0
2006-12-07 13:30:00,10.01,10.03,9.99,10.0,82400.0,9.0055,9.0235,8.9875,8.9965,82400.0
2006-12-07 14:00:00,10.0,10.02,9.99,10.0,243200.0,8.9965,9.0145,8.9875,8.9965,243200.0
2006-12-07 14:30:00,9.99,10.02,9.99,10.02,93200.0,8.9875,9.0145,8.9875,9.0145,93200.0
2006-12-07 15:00:00,10.01,10.02,9.9,9.95,880000.0,9.0055,9.0145,8.9065,8.9515,880000.0
2006-12-07 15:30:00,9.95,9.96,9.73,9.73,2728800.0,8.9515,8.9605,8.7536,8.7536,2728800.0
2006-12-08 09:30:00,9.5,9.56,9.38,9.47,987600.0,8.5467,8.6006,8.4387,8.5197,987600.0
2006-12-08 10:00:00,9.47,9.53,9.44,9.49,346000.0,8.5197,8.5737,8.4927,8.5377,346000.0
2006-12-08 10:30:00,9.49,9.51,9.48,9.5,506000.0,8.5377,8.5557,8.5287,8.5467,506000.0
2006-12-08 11:00:00,9.5,9.67,9.5,9.63,556800.0,8.5467,8.6996,8.5467,8.6636,556800.0
2006-12-08 11:30:00,9.64,9.69,9.6,9.69,452000.0,8.6726,8.7176,8.6366,8.7176,452000.0
2006-12-08 12:00:00,9.69,9.71,9.63,9.67,176000.0,8.7176,8.7356,8.6636,8.6996,176000.0
2006-12-08 12:30:00,9.67,9.67,9.63,9.65,200000.0,8.6996,8.6996,8.6636,8.6816,200000.0
2006-12-08 13:00:00,9.65,9.7,9.65,9.67,106400.0,8.6816,8.7266,8.6816,8.6996,106400.0
2006-12-08 13:30:00,9.67,9.69,9.65,9.66,97200.0,8.6996,8.7176,8.6816,8.6906,97200.0
2006-12-08 14:00:00,9.66,9.69,9.63,9.64,282400.0,8.6906,8.7176,8.6636,8.6726,282400.0
2006-12-08 14:30:00,9.64,9.67,9.63,9.67,272000.0,8.6726,8.6996,8.6636,8.6996,272000.0
2006-12-08 15:00:00,9.68,9.68,9.63,9.64,288400.0,8.7086,8.7086,8.6636,8.6726,288400.0
2006-12-08 15:30:00,9.64,9.65,9.6,9.6,466800.0,8.6726,8.6816,8.6366,8.6366,466800.0
2006-12-11 09:30:00,9.66,9.82,9.63,9.81,249600.0,8.6906,8.8346,8.6636,8.8256,249600.0
2006-12-11 10:00:00,9.82,9.88,9.8,9.84,272800.0,8.8346,8.8885,8.8166,8.8525,272800.0
2006-12-11 10:30:00,9.84,9.87,9.8,9.81,163200.0,8.8525,8.8795,8.8166,8.8256,163200.0
2006-12-11 11:00:00,9.81,9.83,9.8,9.81,144400.0,8.8256,8.8436,8.8166,8.8256,144400.0
2006-12-11 11:30:00,9.8,9.81,9.77,9.78,189600.0,8.8166,8.8256,8.7896,8.7986,189600.0
2006-12-11 12:00:00,9.78,9.79,9.77,9.77,103200.0,8.7986,8.8076,8.7896,8.7896,103200.0
2006-12-11 12:30:00,9.77,9.79,9.76,9.77,239200.0,8.7896,8.8076,8.7806,8.7896,239200.0
2006-12-11 13:00:00,9.77,9.79,9.75,9.79,85200.0,8.7896,8.8076,8.7716,8.8076,85200.0
2006-12-11 13:30:00,9.79,9.83,9.79,9.83,77600.0,8.8076,8.8436,8.8076,8.8436,77600.0
2006-12-11 14:00:00,9.82,9.87,9.79,9.86,212800.0,8.8346,8.8795,8.8076,8.8705,212800.0
2006-12-11 14:30:00,9.86,9.88,9.81,9.84,146400.0,8.8705,8.8885,8.8256,8.8525,146400.0
2006-12-11 15:00:00,9.84,9.85,9.79,9.8,138000.0,8.8525,8.8615,8.8076,8.8166,138000.0
2006-12-11 15:30:00,9.8,9.81,9.77,9.79,250000.0,8.8166,8.8256,8.7896,8.8076,250000.0
2006-12-12 09:30:00,9.7,9.7,9.6,9.61,211200.0,8.7266,8.7266,8.6366,8.6456,211200.0
2006-12-12 10:00:00,9.61,9.61,9.42,9.47,390000.0,8.6456,8.6456,8.4747,8.5197,390000.0
2006-12-12 10:30:00,9.47,9.48,9.39,9.43,234800.0,8.5197,8.5287,8.4477,8.4837,234800.0
2006-12-12 11:00:00,9.44,9.5,9.43,9.47,286000.0,8.4927,8.5467,8.4837,8.5197,286000.0
2006-12-12 11:30:00,9.47,9.48,9.43,9.46,150800.0,8.5197,8.5287,8.4837,8.5107,150800.0
2006-12-12 12:00:00,9.46,9.48,9.43,9.45,325200.0,8.5107,8.5287,8.4837,8.5017,325200.0
2006-12-12 12:30:00,9.45,9.5,9.45,9.49,274400.0,8.5017,8.5467,8.5017,8.5377,274400.0
2006-12-12 13:00:00,9.49,9.55,9.49,9.49,186400.0,8.5377,8.5916,8.5377,8.5377,186400.0
2006-12-12 13:30:00,9.49,9.54,9.49,9.5,100000.0,8.5377,8.5827,8.5377,8.5467,100000.0
2006-12-12 14:00:00,9.5,9.54,9.47,9.52,162400.0,8.5467,8.5827,8.5197,8.5647,162400.0
2006-12-12 14:30:00,9.53,9.53,9.45,9.5,126000.0,8.5737,8.5737,8.5017,8.5467,126000.0
2006-12-12 15:00:00,9.49,9.51,9.47,9.47,103200.0,8.5377,8.5557,8.5197,8.5197,103200.0
2006-12-12 15:30:00,9.47,9.52,9.47,9.5,404400.0,8.5197,8.5647,8.5197,8.5467,404400.0
2006-12-13 09:30:00,10.15,10.83,9.85,9.88,660400.0,9.1314,9.7432,8.8615,8.8885,660400.0
2006-12-13 10:00:00,9.89,9.9,9.83,9.88,430000.0,8.8975,8.9065,8.8436,8.8885,430000.0
2006-12-13 10:30:00,9.87,9.87,9.7,9.83,380800.0,8.8795,8.8795,8.7266,8.8436,380800.0
2006-12-13 11:00:00,9.83,9.86,9.83,9.83,155200.0,8.8436,8.8705,8.8436,8.8436,155200.0
2006-12-13 11:30:00,9.83,9.87,9.83,9.86,99200.0,8.8436,8.8795,8.8436,8.8705,99200.0
2006-12-13 12:00:00,9.87,9.87,9.83,9.83,104000.0,8.8795,8.8795,8.8436,8.8436,104000.0
2006-12-13 12:30:00,9.83,9.84,9.81,9.81,103200.0,8.8436,8.8525,8.8256,8.8256,103200.0
2006-12-13 13:00:00,9.82,9.86,9.81,9.84,182400.0,8.8346,8.8705,8.8256,8.8525,182400.0
2006-12-13 13:30:00,9.84,9.85,9.8,9.85,184400.0,8.8525,8.8615,8.8166,8.8615,184400.0
2006-12-13 14:00:00,9.84,9.85,9.82,9.83,150400.0,8.8525,8.8615,8.8346,8.8436,150400.0
2006-12-13 14:30:00,9.83,9.88,9.82,9.87,240800.0,8.8436,8.8885,8.8346,8.8795,240800.0
2006-12-13 15:00:00,9.87,9.89,9.85,9.89,281600.0,8.8795,8.8975,8.8615,8.8975,281600.0
2006-12-13 15:30:00,9.88,9.93,9.87,9.9,502800.0,8.8885,8.9335,8.8795,8.9065,502800.0
2006-12-14 09:30:00,9.88,10.04,9.84,10.02,508000.0,8.8885,9.0325,8.8525,9.0145,508000.0
2006-12-14 10:00:00,10.01,10.06,9.95,9.98,274800.0,9.0055,9.0505,8.9515,8.9785,274800.0
2006-12-14 10:30:00,9.98,9.99,9.89,9.93,202000.0,8.9785,8.9875,8.8975,8.9335,202000.0
2006-12-14 11:00:00,9.93,9.96,9.9,9.9,256400.0,8.9335,8.9605,8.9065,8.9065,256400.0
2006-12-14 11:30:00,9.9,9.9,9.88,9.88,167200.0,8.9065,8.9065,8.8885,8.8885,167200.0
2006-12-14 12:00:00,9.87,9.87,9.83,9.86,260000.0,8.8795,8.8795,8.8436,8.8705,260000.0
2006-12-14 12:30:00,9.86,9.91,9.86,9.9,198000.0,8.8705,8.9155,8.8705,8.9065,198000.0
2006-12-14 13:00:00,9.9,9.91,9.87,9.89,173200.0,8.9065,8.9155,8.8795,8.8975,173200.0
2006-12-14 13:30:00,9.89,9.97,9.89,9.96,213600.0,8.8975,8.9695,8.8975,8.9605,213600.0
2006-12-14 14:00:00,9.96,9.99,9.94,9.97,182400.0,8.9605,8.9875,8.9425,8.9695,182400.0
2006-12-14 14:30:00,9.97,10.02,9.97,10.0,248000.0,8.9695,9.0145,8.9695,8.9965,248000.0
2006-12-14 15:00:00,10.0,10.01,9.97,10.0,224400.0,8.9965,9.0055,8.9695,8.9965,224400.0
2006-12-14 15:30:00,10.0,10.02,9.98,10.0,386000.0,8.9965,9.0145,8.9785,8.9965,386000.0
2006-12-15 09:30:00,10.19,10.19,10.05,10.08,458000.0,9.1674,9.1674,9.0415,9.0685,458000.0
2006-12-15 10:00:00,10.08,10.1,10.05,10.09,74400.0,9.0685,9.0865,9.0415,9.0775,74400.0
2006-12-15 10:30:00,10.1,10.13,10.1,10.12,126800.0,9.0865,9.1134,9.0865,9.1044,126800.0
2006-12-15 11:00:00,10.13,10.14,10.09,10.09,133600.0,9.1134,9.1224,9.0775,9.0775,133600.0
2006-12-15 11:30:00,10.09,10.12,10.09,10.1,149200.0,9.0775,9.1044,9.0775,9.0865,149200.0
2006-12-15 12:00:00,10.1,10.11,10.03,10.05,291600.0,9.0865,9.0955,9.0235,9.0415,291600.0
2006-12-15 12:30:00,10.05,10.1,10.05,10.09,132000.0,9.0415,9.0865,9.0415,9.0775,132000.0
2006-12-15 13:00:00,10.09,10.1,10.06,10.08,164800.0,9.0775,9.0865,9.0505,9.0685,164800.0
2006-12-15 13:30:00,10.08,10.08,10.06,10.07,116800.0,9.0685,9.0685,9.0505,9.0595,116800.0
2006-12-15 14:00:00,10.07,10.08,10.06,10.06,138400.0,9.0595,9.0685,9.0505,9.0505,138400.0
2006-12-15 14:30:00,10.06,10.08,10.06,10.08,88800.0,9.0505,9.0685,9.0505,9.0685,88800.0
2006-12-15 15:00:00,10.08,10.1,10.07,10.09,387600.0,9.0685,9.0865,9.0595,9.0775,387600.0
2006-12-15 15:30:00,10.09,10.16,10.09,10.15,1077600.0,9.0775,9.1404,9.0775,9.1314,1077600.0
2006-12-18 09:30:00,10.18,10.19,10.06,10.17,168800.0,9.1584,9.1674,9.0505,9.1494,168800.0
2006-12-18 10:00:00,10.15,10.22,10.15,10.21,78800.0,9.1314,9.1944,9.1314,9.1854,78800.0
2006-12-18 10:30:00,10.2,10.2,10.15,10.15,61600.0,9.1764,9.1764,9.1314,9.1314,61600.0
2006-12-18 11:00:00,10.15,10.16,10.06,10.08,92400.0,9.1314,9.1404,9.0505,9.0685,92400.0
2006-12-18 11:30:00,10.07,10.07,9.99,9.99,204000.0,9.0595,9.0595,8.9875,8.9875,204000.0
2006-12-18 12:00:00,9.99,10.01,9.94,9.98,183600.0,8.9875,9.0055,8.9425,8.9785,183600.0
2006-12-18 12:30:00,9.97,9.98,9.94,9.94,134400.0,8.9695,8.9785,8.9425,8.9425,134400.0
2006-12-18 13:00:00,9.94,9.96,9.9,9.93,112400.0,8.9425,8.9605,8.9065,8.9335,112400.0
2006-12-18 13:30:00,9.93,9.97,9.93,9.97,104000.0,8.9335,8.9695,8.9335,8.9695,104000.0
2006-12-18 14:00:00,9.97,10.0,9.96,9.98,209200.0,8.9695,8.9965,8.9605,8.9785,209200.0
2006-12-18 14:30:00,9.98,9.99,9.97,9.99,256800.0,8.9785,8.9875,8.9695,8.9875,256800.0
2006-12-18 15:00:00,9.98,10.0,9.95,9.99,296000.0,8.9785,8.9965,8.9515,8.9875,296000.0
2006-12-18 15:30:00,9.99,10.05,9.97,10.04,807600.0,8.9875,9.0415,8.9695,9.0325,807600.0
2006-12-19 09:30:00,10.0,10.0,9.93,9.95,166800.0,8.9965,8.9965,8.9335,8.9515,166800.0
2006-12-19 10:00:00,9.94,9.97,9.89,9.93,198000.0,8.9425,8.9695,8.8975,8.9335,198000.0
2006-12-19 10:30:00,9.93,9.93,9.85,9.88,80800.0,8.9335,8.9335,8.8615,8.8885,80800.0
2006-12-19 11:00:00,9.88,9.88,9.85,9.86,91600.0,8.8885,8.8885,8.8615,8.8705,91600.0
2006-12-19 11:30:00,9.86,9.88,9.79,9.81,94400.0,8.8705,8.8885,8.8076,8.8256,94400.0
2006-12-19 12:00:00,9.81,9.83,9.8,9.81,83200.0,8.8256,8.8436,8.8166,8.8256,83200.0
2006-12-19 12:30:00,9.81,9.84,9.8,9.84,64400.0,8.8256,8.8525,8.8166,8.8525,64400.0
2006-12-19 13:00:00,9.83,9.83,9.8,9.81,57600.0,8.8436,8.8436,8.8166,8.8256,57600.0
2006-12-19 13:30:00,9.81,9.85,9.8,9.85,67600.0,8.8256,8.8615,8.8166,8.8615,67600.0
2006-12-19 14:00:00,9.85,9.93,9.85,9.89,152800.0,8.8615,8.9335,8.8615,8.8975,152800.0
2006-12-19 14:30:00,9.89,9.97,9.88,9.97,104800.0,8.8975,8.9695,8.8885,8.9695,104800.0
2006-12-19 15:00:00,9.97,10.02,9.97,10.0,124000.0,8.9695,9.0145,8.9695,8.9965,124000.0
2006-12-19 15:30:00,9.99,10.01,9.96,9.98,166400.0,8.9875,9.0055,8.9605,8.9785,166400.0
2006-12-20 09:30:00,9.99,10.0,9.89,10.0,149200.0,8.9875,8.9965,8.8975,8.9965,149200.0
2006-12-20 10:00:00,9.99,10.09,9.98,10.04,117200.0,8.9875,9.0775,8.9785,9.0325,117200.0
2006-12-20 10:30:00,10.04,10.06,9.99,9.99,117600.0,9.0325,9.0505,8.9875,8.9875,117600.0
2006-12-20 11:00:00,9.99,10.0,9.97,9.99,70400.0,8.9875,8.9965,8.9695,8.9875,70400.0
2006-12-20 11:30:00,9.99,9.99,9.97,9.99,64400.0,8.9875,8.9875,8.9695,8.9875,64400.0
2006-12-20 12:00:00,9.99,10.0,9.98,9.99,26800.0,8.9875,8.9965,8.9785,8.9875,26800.0
2006-12-20 12:30:00,9.99,9.99,9.97,9.98,73200.0,8.9875,8.9875,8.9695,8.9785,73200.0
2006-12-20 13:00:00,9.97,9.98,9.97,9.97,128400.0,8.9695,8.9785,8.9695,8.9695,128400.0
2006-12-20 13:30:00,9.97,9.97,9.95,9.95,138800.0,8.9695,8.9695,8.9515,8.9515,138800.0
2006-12-20 14:00:00,9.95,9.99,9.95,9.97,79200.0,8.9515,8.9875,8.9515,8.9695,79200.0
2006-12-20 14:30:00,9.97,9.99,9.96,9.96,80400.0,8.9695,8.9875,8.9605,8.9605,80400.0
2006-12-20 15:00:00,9.96,9.96,9.89,9.9,223600.0,8.9605,8.9605,8.8975,8.9065,223600.0
2006-12-20 15:30:00,9.9,9.92,9.85,9.87,471200.0,8.9065,8.9245,8.8615,8.8795,471200.0
2006-12-21 09:30:00,9.87,9.95,9.86,9.91,80000.0,8.8795,8.9515,8.8705,8.9155,80000.0
2006-12-21 10:00:00,9.91,9.95,9.9,9.92,58400.0,8.9155,8.9515,8.9065,8.9245,58400.0
2006-12-21 10:30:00,9.92,9.97,9.9,9.9,77200.0,8.9245,8.9695,8.9065,8.9065,77200.0
2006-12-21 11:00:00,9.89,9.91,9.88,9.89,52000.0,8.8975,8.9155,8.8885,8.8975,52000.0
2006-12-21 11:30:00,9.89,9.91,9.87,9.9,75200.0,8.8975,8.9155,8.8795,8.9065,75200.0
2006-12-21 12:00:00,9.9,9.9,9.81,9.82,72000.0,8.9065,8.9065,8.8256,8.8346,72000.0
2006-12-21 12:30:00,9.81,9.81,9.73,9.73,150400.0,8.8256,8.8256,8.7536,8.7536,150400.0
2006-12-21 13:00:00,9.72,9.72,9.7,9.7,104800.0,8.7446,8.7446,8.7266,8.7266,104800.0
2006-12-21 13:30:00,9.72,9.74,9.7,9.7,79600.0,8.7446,8.7626,8.7266,8.7266,79600.0
2006-12-21 14:00:00,9.71,9.76,9.68,9.75,54800.0,8.7356,8.7806,8.7086,8.7716,54800.0
2006-12-21 14:30:00,9.75,9.77,9.73,9.74,40000.0,8.7716,8.7896,8.7536,8.7626,40000.0
2006-12-21 15:00:00,9.74,9.76,9.72,9.72,84000.0,8.7626,8.7806,8.7446,8.7446,84000.0
2006-12-21 15:30:00,9.72,9.75,9.71,9.72,220000.0,8.7446,8.7716,8.7356,8.7446,220000.0
2006-12-22 09:30:00,9.72,9.77,9.65,9.69,108000.0,8.7446,8.7896,8.6816,8.7176,108000.0
2006-12-22 10:00:00,9.69,9.82,9.69,9.8,82800.0,8.7176,8.8346,8.7176,8.8166,82800.0
2006-12-22 10:30:00,9.8,9.82,9.77,9.78,60400.0,8.8166,8.8346,8.7896,8.7986,60400.0
2006-12-22 11:00:00,9.78,9.78,9.72,9.72,94400.0,8.7986,8.7986,8.7446,8.7446,94400.0
2006-12-22 11:30:00,9.73,9.79,9.73,9.76,64400.0,8.7536,8.8076,8.7536,8.7806,64400.0
2006-12-22 12:00:00,9.76,9.79,9.75,9.79,40000.0,8.7806,8.8076,8.7716,8.8076,40000.0
2006-12-22 12:30:00,9.78,9.79,9.74,9.75,23600.0,8.7986,8.8076,8.7626,8.7716,23600.0
2006-12-22 13:00:00,9.75,9.78,9.74,9.76,48800.0,8.7716,8.7986,8.7626,8.7806,48800.0
2006-12-22 13:30:00,9.75,9.77,9.73,9.77,31200.0,8.7716,8.7896,8.7536,8.7896,31200.0
2006-12-22 14:00:00,9.76,9.76,9.73,9.76,36000.0,8.7806,8.7806,8.7536,8.7806,36000.0
2006-12-22 14:30:00,9.75,9.78,9.75,9.75,39600.0,8.7716,8.7986,8.7716,8.7716,39600.0
2006-12-22 15:00:00,9.74,9.78,9.74,9.78,64400.0,8.7626,8.7986,8.7626,8.7986,64400.0
2006-12-22 15:30:00,9.79,9.8,9.74,9.75,104400.0,8.8076,8.8166,8.7626,8.7716,104400.0
2006-12-26 09:30:00,9.74,9.74,9.65,9.73,118000.0,8.7626,8.7626,8.6816,8.7536,118000.0
2006-12-26 10:00:00,9.72,9.76,9.71,9.75,81200.0,8.7446,8.7806,8.7356,8.7716,81200.0
2006-12-26 10:30:00,9.75,9.81,9.75,9.8,32000.0,8.7716,8.8256,8.7716,8.8166,32000.0
2006-12-26 11:00:00,9.81,9.86,9.8,9.86,78000.0,8.8256,8.8705,8.8166,8.8705,78000.0
2006-12-26 11:30:00,9.85,9.9,9.85,9.87,76400.0,8.8615,8.9065,8.8615,8.8795,76400.0
2006-12-26 12:00:00,9.87,9.87,9.82,9.83,37200.0,8.8795,8.8795,8.8346,8.8436,37200.0
2006-12-26 12:30:00,9.83,9.84,9.82,9.83,21200.0,8.8436,8.8525,8.8346,8.8436,21200.0
2006-12-26 13:00:00,9.84,9.91,9.84,9.91,18400.0,8.8525,8.9155,8.8525,8.9155,18400.0
2006-12-26 13:30:00,9.91,9.96,9.9,9.93,75600.0,8.9155,8.9605,8.9065,8.9335,75600.0
2006-12-26 14:00:00,9.92,9.95,9.9,9.92,114800.0,8.9245,8.9515,8.9065,8.9245,114800.0
2006-12-26 14:30:00,9.92,9.94,9.9,9.9,67600.0,8.9245,8.9425,8.9065,8.9065,67600.0
2006-12-26 15:00:00,9.9,9.93,9.89,9.91,45600.0,8.9065,8.9335,8.8975,8.9155,45600.0
2006-12-26 15:30:00,9.91,9.96,9.9,9.93,114800.0,8.9155,8.9605,8.9065,8.9335,114800.0
2006-12-27 09:30:00,9.9,9.97,9.86,9.94,153600.0,8.9065,8.9695,8.8705,8.9425,153600.0
2006-12-27 10:00:00,9.94,9.97,9.88,9.92,86800.0,8.9425,8.9695,8.8885,8.9245,86800.0
2006-12-27 10:30:00,9.93,9.98,9.92,9.98,64400.0,8.9335,8.9785,8.9245,8.9785,64400.0
2006-12-27 11:00:00,9.98,9.99,9.96,9.96,60800.0,8.9785,8.9875,8.9605,8.9605,60800.0
2006-12-27 11:30:00,9.96,9.98,9.95,9.96,92800.0,8.9605,8.9785,8.9515,8.9605,92800.0
2006-12-27 12:00:00,9.96,9.98,9.95,9.97,144800.0,8.9605,8.9785,8.9515,8.9695,144800.0
2006-12-27 12:30:00,9.97,9.99,9.97,9.98,85600.0,8.9695,8.9875,8.9695,8.9785,85600.0
2006-12-27 13:00:00,9.98,9.99,9.98,9.99,85600.0,8.9785,8.9875,8.9785,8.9875,85600.0
2006-12-27 13:30:00,9.99,9.99,9.97,9.97,63200.0,8.9875,8.9875,8.9695,8.9695,63200.0
2006-12-27 14:00:00,9.97,10.0,9.97,9.99,98400.0,8.9695,8.9965,8.9695,8.9875,98400.0
2006-12-27 14:30:00,9.99,10.01,9.98,10.01,117600.0,8.9875,9.0055,8.9785,9.0055,117600.0
2006-12-27 15:00:00,10.01,10.03,10.0,10.0,122400.0,9.0055,9.0235,8.9965,8.9965,122400.0
2006-12-27 15:30:00,10.0,10.05,10.0,10.04,174400.0,8.9965,9.0415,8.9965,9.0325,174400.0
2006-12-28 09:30:00,10.02,10.04,9.97,10.01,152000.0,9.0145,9.0325,8.9695,9.0055,152000.0
2006-12-28 10:00:00,10.01,10.11,9.99,10.07,135600.0,9.0055,9.0955,8.9875,9.0595,135600.0
2006-12-28 10:30:00,10.07,10.09,10.02,10.04,83200.0,9.0595,9.0775,9.0145,9.0325,83200.0
2006-12-28 11:00:00,10.04,10.05,10.03,10.04,82400.0,9.0325,9.0415,9.0235,9.0325,82400.0
2006-12-28 11:30:00,10.04,10.07,10.03,10.07,192800.0,9.0325,9.0595,9.0235,9.0595,192800.0
2006-12-28 12:00:00,10.07,10.1,10.06,10.09,194400.0,9.0595,9.0865,9.0505,9.0775,194400.0
2006-12-28 12:30:00,10.09,10.12,10.09,10.09,108000.0,9.0775,9.1044,9.0775,9.0775,108000.0
2006-12-28 13:00:00,10.09,10.14,10.08,10.13,352000.0,9.0775,9.1224,9.0685,9.1134,352000.0
2006-12-28 13:30:00,10.13,10.17,10.13,10.15,232000.0,9.1134,9.1494,9.1134,9.1314,232000.0
2006-12-28 14:00:00,10.15,10.19,10.15,10.18,106000.0,9.1314,9.1674,9.1314,9.1584,106000.0
2006-12-28 14:30:00,10.18,10.18,10.17,10.18,83600.0,9.1584,9.1584,9.1494,9.1584,83600.0
2006-12-28 15:00:00,10.18,10.2,10.15,10.16,108400.0,9.1584,9.1764,9.1314,9.1404,108400.0
2006-12-28 15:30:00,10.16,10.18,10.13,10.13,170400.0,9.1404,9.1584,9.1134,9.1134,170400.0
2006-12-29 09:30:00,10.11,10.12,10.02,10.03,136000.0,9.0955,9.1044,9.0145,9.0235,136000.0
2006-12-29 10:00:00,10.03,10.03,9.97,9.97,238800.0,9.0235,9.0235,8.9695,8.9695,238800.0
2006-12-29 10:30:00,9.97,9.99,9.94,9.94,177200.0,8.9695,8.9875,8.9425,8.9425,177200.0
2006-12-29 11:00:00,9.94,9.96,9.93,9.93,238400.0,8.9425,8.9605,8.9335,8.9335,238400.0
2006-12-29 11:30:00,9.93,9.95,9.93,9.94,96800.0,8.9335,8.9515,8.9335,8.9425,96800.0
2006-12-29 12:00:00,9.94,9.96,9.94,9.96,68800.0,8.9425,8.9605,8.9425,8.9605,68800.0
2006-12-29 12:30:00,9.96,9.96,9.94,9.95,105600.0,8.9605,8.9605,8.9425,8.9515,105600.0
2006-12-29 13:00:00,9.95,9.96,9.94,9.94,145600.0,8.9515,8.9605,8.9425,8.9425,145600.0
2006-12-29 13:30:00,9.94,9.95,9.94,9.94,152000.0,8.9425,8.9515,8.9425,8.9425,152000.0
2006-12-29 14:00:00,9.94,9.96,9.93,9.93,229200.0,8.9425,8.9605,8.9335,8.9335,229200.0
2006-12-29 14:30:00,9.93,9.93,9.88,9.88,202800.0,8.9335,8.9335,8.8885,8.8885,202800.0
2006-12-29 15:00:00,9.89,9.9,9.85,9.87,229600.0,8.8975,8.9065,8.8615,8.8795,229600.0
2006-12-29 15:30:00,9.86,9.88,9.84,9.88,516400.0,8.8705,8.8885,8.8525,8.8885,516400.0
2007-01-03 09:30:00,10.06,10.1,9.98,9.98,284800.0,9.0505,9.0865,8.9785,8.9785,284800.0
2007-01-03 10:00:00,9.99,10.16,9.99,10.16,518000.0,8.9875,9.1404,8.9875,9.1404,518000.0
2007-01-03 10:30:00,10.16,10.24,10.15,10.22,193600.0,9.1404,9.2124,9.1314,9.1944,193600.0
2007-01-03 11:00:00,10.22,10.31,10.22,10.3,202800.0,9.1944,9.2754,9.1944,9.2664,202800.0
2007-01-03 11:30:00,10.3,10.31,10.28,10.3,166400.0,9.2664,9.2754,9.2484,9.2664,166400.0
2007-01-03 12:00:00,10.3,10.31,10.28,10.3,128400.0,9.2664,9.2754,9.2484,9.2664,128400.0
2007-01-03 12:30:00,10.3,10.31,10.27,10.29,94400.0,9.2664,9.2754,9.2394,9.2574,94400.0
2007-01-03 13:00:00,10.29,10.31,10.25,10.27,90400.0,9.2574,9.2754,9.2214,9.2394,90400.0
2007-01-03 13:30:00,10.27,10.27,10.21,10.25,109200.0,9.2394,9.2394,9.1854,9.2214,109200.0
2007-01-03 14:00:00,10.24,10.26,10.15,10.16,254000.0,9.2124,9.2304,9.1314,9.1404,254000.0
2007-01-03 14:30:00,10.15,10.17,10.05,10.06,197200.0,9.1314,9.1494,9.0415,9.0505,197200.0
2007-01-03 15:00:00,10.07,10.13,10.07,10.11,118800.0,9.0595,9.1134,9.0595,9.0955,118800.0
2007-01-03 15:30:00,10.12,10.24,10.12,10.24,220400.0,9.1044,9.2124,9.1044,9.2124,220400.0
2007-01-04 09:30:00,10.25,10.35,10.17,10.26,370000.0,9.2214,9.3114,9.1494,9.2304,370000.0
2007-01-04 10:00:00,10.26,10.26,10.14,10.2,221600.0,9.2304,9.2304,9.1224,9.1764,221600.0
2007-01-04 10:30:00,10.2,10.34,10.19,10.28,395200.0,9.1764,9.3024,9.1674,9.2484,395200.0
2007-01-04 11:00:00,10.28,10.33,10.26,10.3,96400.0,9.2484,9.2934,9.2304,9.2664,96400.0
2007-01-04 11:30:00,10.3,10.38,10.28,10.34,130800.0,9.2664,9.3384,9.2484,9.3024,130800.0
2007-01-04 12:00:00,10.34,10.37,10.29,10.31,125200.0,9.3024,9.3294,9.2574,9.2754,125200.0
2007-01-04 12:30:00,10.3,10.31,10.27,10.31,82800.0,9.2664,9.2754,9.2394,9.2754,82800.0
2007-01-04 13:00:00,10.31,10.36,10.3,10.36,102400.0,9.2754,9.3204,9.2664,9.3204,102400.0
2007-01-04 13:30:00,10.36,10.36,10.29,10.31,109600.0,9.3204,9.3204,9.2574,9.2754,109600.0
2007-01-04 14:00:00,10.31,10.35,10.31,10.34,187600.0,9.2754,9.3114,9.2754,9.3024,187600.0
2007-01-04 14:30:00,10.34,10.52,10.34,10.49,503200.0,9.3024,9.4643,9.3024,9.4373,503200.0
2007-01-04 15:00:00,10.49,10.51,10.44,10.48,254800.0,9.4373,9.4553,9.3923,9.4283,254800.0
2007-01-04 15:30:00,10.47,10.51,10.44,10.45,315600.0,9.4193,9.4553,9.3923,9.4013,315600.0
2007-01-05 09:30:00,10.36,10.36,10.14,10.16,230400.0,9.3204,9.3204,9.1224,9.1404,230400.0
2007-01-05 10:00:00,10.15,10.22,10.13,10.15,159200.0,9.1314,9.1944,9.1134,9.1314,159200.0
2007-01-05 10:30:00,10.15,10.15,10.05,10.06,136400.0,9.1314,9.1314,9.0415,9.0505,136400.0
2007-01-05 11:00:00,10.05,10.08,9.94,9.98,233200.0,9.0415,9.0685,8.9425,8.9785,233200.0
2007-01-05 11:30:00,9.98,10.04,9.97,10.04,186000.0,8.9785,9.0325,8.9695,9.0325,186000.0
2007-01-05 12:00:00,10.04,10.07,10.04,10.05,124000.0,9.0325,9.0595,9.0325,9.0415,124000.0
2007-01-05 12:30:00,10.05,10.1,10.04,10.06,119600.0,9.0415,9.0865,9.0325,9.0505,119600.0
2007-01-05 13:00:00,10.06,10.12,10.05,10.11,123200.0,9.0505,9.1044,9.0415,9.0955,123200.0
2007-01-05 13:30:00,10.1,10.12,10.09,10.12,76400.0,9.0865,9.1044,9.0775,9.1044,76400.0
2007-01-05 14:00:00,10.12,10.13,10.1,10.12,97200.0,9.1044,9.1134,9.0865,9.1044,97200.0
2007-01-05 14:30:00,10.12,10.15,10.08,10.08,147600.0,9.1044,9.1314,9.0685,9.0685,147600.0
2007-01-05 15:00:00,10.09,10.1,10.06,10.09,117200.0,9.0775,9.0865,9.0505,9.0775,117200.0
2007-01-05 15:30:00,10.1,10.1,10.07,10.08,184000.0,9.0865,9.0865,9.0595,9.0685,184000.0
2007-01-08 09:30:00,10.05,10.05,9.89,9.92,258800.0,9.0415,9.0415,8.8975,8.9245,258800.0
2007-01-08 10:00:00,9.93,10.06,9.93,9.99,468400.0,8.9335,9.0505,8.9335,8.9875,468400.0
2007-01-08 10:30:00,9.99,10.13,9.99,10.09,132000.0,8.9875,9.1134,8.9875,9.0775,132000.0
2007-01-08 11:00:00,10.07,10.21,10.06,10.2,114800.0,9.0595,9.1854,9.0505,9.1764,114800.0
2007-01-08 11:30:00,10.2,10.25,10.18,10.25,250800.0,9.1764,9.2214,9.1584,9.2214,250800.0
2007-01-08 12:00:00,10.25,10.32,10.25,10.27,182800.0,9.2214,9.2844,9.2214,9.2394,182800.0
2007-01-08 12:30:00,10.28,10.3,10.24,10.29,88800.0,9.2484,9.2664,9.2124,9.2574,88800.0
2007-01-08 13:00:00,10.27,10.27,10.23,10.24,103600.0,9.2394,9.2394,9.2034,9.2124,103600.0
2007-01-08 13:30:00,10.24,10.32,10.24,10.31,104800.0,9.2124,9.2844,9.2124,9.2754,104800.0
2007-01-08 14:00:00,10.31,10.34,10.29,10.3,118400.0,9.2754,9.3024,9.2574,9.2664,118400.0
2007-01-08 14:30:00,10.31,10.31,10.26,10.27,146400.0,9.2754,9.2754,9.2304,9.2394,146400.0
2007-01-08 15:00:00,10.27,10.32,10.26,10.31,156400.0,9.2394,9.2844,9.2304,9.2754,156400.0
2007-01-08 15:30:00,10.31,10.33,10.27,10.28,282400.0,9.2754,9.2934,9.2394,9.2484,282400.0
2007-01-09 09:30:00,10.47,10.56,10.38,10.38,258000.0,9.4193,9.5003,9.3384,9.3384,258000.0
2007-01-09 10:00:00,10.38,10.44,10.35,10.41,101200.0,9.3384,9.3923,9.3114,9.3653,101200.0
2007-01-09 10:30:00,10.39,10.46,10.39,10.41,48400.0,9.3474,9.4103,9.3474,9.3653,48400.0
2007-01-09 11:00:00,10.42,10.44,10.33,10.35,78800.0,9.3743,9.3923,9.2934,9.3114,78800.0
2007-01-09 11:30:00,10.34,10.37,10.26,10.27,78800.0,9.3024,9.3294,9.2304,9.2394,78800.0
2007-01-09 12:00:00,10.27,10.28,10.2,10.23,77600.0,9.2394,9.2484,9.1764,9.2034,77600.0
2007-01-09 12:30:00,10.23,10.25,10.2,10.22,73600.0,9.2034,9.2214,9.1764,9.1944,73600.0
2007-01-09 13:00:00,10.23,10.29,10.21,10.26,49600.0,9.2034,9.2574,9.1854,9.2304,49600.0
2007-01-09 13:30:00,10.26,10.35,10.26,10.3,58400.0,9.2304,9.3114,9.2304,9.2664,58400.0
2007-01-09 14:00:00,10.31,10.38,10.31,10.35,90400.0,9.2754,9.3384,9.2754,9.3114,90400.0
2007-01-09 14:30:00,10.34,10.39,10.33,10.37,85200.0,9.3024,9.3474,9.2934,9.3294,85200.0
2007-01-09 15:00:00,10.36,10.41,10.34,10.4,156800.0,9.3204,9.3653,9.3024,9.3564,156800.0
2007-01-09 15:30:00,10.4,10.43,10.37,10.37,198000.0,9.3564,9.3833,9.3294,9.3294,198000.0
2007-01-10 09:30:00,10.46,10.5,10.39,10.4,222800.0,9.4103,9.4463,9.3474,9.3564,222800.0
2007-01-10 10:00:00,10.4,10.46,10.38,10.4,161600.0,9.3564,9.4103,9.3384,9.3564,161600.0
2007-01-10 10:30:00,10.4,10.58,10.38,10.56,138800.0,9.3564,9.5183,9.3384,9.5003,138800.0
2007-01-10 11:00:00,10.55,10.6,10.53,10.56,98800.0,9.4913,9.5363,9.4733,9.5003,98800.0
2007-01-10 11:30:00,10.56,10.56,10.5,10.5,34400.0,9.5003,9.5003,9.4463,9.4463,34400.0
2007-01-10 12:00:00,10.5,10.5,10.46,10.48,83200.0,9.4463,9.4463,9.4103,9.4283,83200.0
2007-01-10 12:30:00,10.47,10.53,10.46,10.53,73600.0,9.4193,9.4733,9.4103,9.4733,73600.0
2007-01-10 13:00:00,10.52,10.52,10.48,10.49,68800.0,9.4643,9.4643,9.4283,9.4373,68800.0
2007-01-10 13:30:00,10.5,10.51,10.47,10.5,80800.0,9.4463,9.4553,9.4193,9.4463,80800.0
2007-01-10 14:00:00,10.5,10.53,10.49,10.52,74000.0,9.4463,9.4733,9.4373,9.4643,74000.0
2007-01-10 14:30:00,10.52,10.59,10.51,10.58,125600.0,9.4643,9.5273,9.4553,9.5183,125600.0
2007-01-10 15:00:00,10.58,10.68,10.58,10.67,157200.0,9.5183,9.6083,9.5183,9.5993,157200.0
2007-01-10 15:30:00,10.65,10.68,10.62,10.62,268000.0,9.5813,9.6083,9.5543,9.5543,268000.0
2007-01-11 09:30:00,10.64,10.75,10.64,10.74,130400.0,9.5723,9.6712,9.5723,9.6622,130400.0
2007-01-11 10:00:00,10.74,10.79,10.67,10.74,208400.0,9.6622,9.7072,9.5993,9.6622,208400.0
2007-01-11 10:30:00,10.74,10.81,10.73,10.78,154800.0,9.6622,9.7252,9.6532,9.6982,154800.0
2007-01-11 11:00:00,10.78,10.81,10.75,10.8,124400.0,9.6982,9.7252,9.6712,9.7162,124400.0
2007-01-11 11:30:00,10.8,10.84,10.8,10.84,164400.0,9.7162,9.7522,9.7162,9.7522,164400.0
2007-01-11 12:00:00,10.84,10.95,10.82,10.95,152400.0,9.7522,9.8512,9.7342,9.8512,152400.0
2007-01-11 12:30:00,10.94,11.03,10.93,11.0,222000.0,9.8422,9.9231,9.8332,9.8961,222000.0
2007-01-11 13:00:00,11.0,11.0,10.93,10.93,184800.0,9.8961,9.8961,9.8332,9.8332,184800.0
2007-01-11 13:30:00,10.93,10.95,10.9,10.91,116000.0,9.8332,9.8512,9.8062,9.8152,116000.0
2007-01-11 14:00:00,10.9,10.91,10.87,10.91,149600.0,9.8062,9.8152,9.7792,9.8152,149600.0
2007-01-11 14:30:00,10.91,10.97,10.9,10.96,167200.0,9.8152,9.8692,9.8062,9.8602,167200.0
2007-01-11 15:00:00,10.96,11.0,10.91,10.97,266400.0,9.8602,9.8961,9.8152,9.8692,266400.0
2007-01-11 15:30:00,10.97,10.98,10.94,10.98,270800.0,9.8692,9.8781,9.8422,9.8781,270800.0
2007-01-12 09:30:00,10.94,10.98,10.88,10.96,141600.0,9.8422,9.8781,9.7882,9.8602,141600.0
2007-01-12 10:00:00,10.96,10.97,10.9,10.94,154400.0,9.8602,9.8692,9.8062,9.8422,154400.0
2007-01-12 10:30:00,10.93,10.97,10.92,10.97,90400.0,9.8332,9.8692,9.8242,9.8692,90400.0
2007-01-12 11:00:00,10.96,10.97,10.93,10.97,70800.0,9.8602,9.8692,9.8332,9.8692,70800.0
2007-01-12 11:30:00,10.97,10.97,10.95,10.95,72400.0,9.8692,9.8692,9.8512,9.8512,72400.0
2007-01-12 12:00:00,10.95,10.99,10.94,10.99,80800.0,9.8512,9.8871,9.8422,9.8871,80800.0
2007-01-12 12:30:00,10.99,11.0,10.96,10.99,174000.0,9.8871,9.8961,9.8602,9.8871,174000.0
2007-01-12 13:00:00,10.99,11.02,10.97,10.97,68400.0,9.8871,9.9141,9.8692,9.8692,68400.0
2007-01-12 13:30:00,10.97,10.98,10.93,10.94,71600.0,9.8692,9.8781,9.8332,9.8422,71600.0
2007-01-12 14:00:00,10.94,10.97,10.94,10.95,68800.0,9.8422,9.8692,9.8422,9.8512,68800.0
2007-01-12 14:30:00,10.96,10.97,10.95,10.97,168800.0,9.8602,9.8692,9.8512,9.8692,168800.0
2007-01-12 15:00:00,10.97,10.98,10.97,10.97,122400.0,9.8692,9.8781,9.8692,9.8692,122400.0
2007-01-12 15:30:00,10.97,10.98,10.95,10.97,200400.0,9.8692,9.8781,9.8512,9.8692,200400.0
2007-01-16 09:30:00,11.05,11.07,10.98,11.0,192000.0,9.9411,9.9591,9.8781,9.8961,192000.0
2007-01-16 10:00:00,11.01,11.13,11.0,11.09,191200.0,9.9051,10.0131,9.8961,9.9771,191200.0
2007-01-16 10:30:00,11.08,11.09,10.97,11.0,182800.0,9.9681,9.9771,9.8692,9.8961,182800.0
2007-01-16 11:00:00,11.01,11.06,11.0,11.05,163200.0,9.9051,9.9501,9.8961,9.9411,163200.0
2007-01-16 11:30:00,11.05,11.07,11.03,11.04,105200.0,9.9411,9.9591,9.9231,9.9321,105200.0
2007-01-16 12:00:00,11.04,11.08,11.04,11.08,122000.0,9.9321,9.9681,9.9321,9.9681,122000.0
2007-01-16 12:30:00,11.08,11.1,11.02,11.03,157200.0,9.9681,9.9861,9.9141,9.9231,157200.0
2007-01-16 13:00:00,11.03,11.06,11.02,11.05,134400.0,9.9231,9.9501,9.9141,9.9411,134400.0
2007-01-16 13:30:00,11.04,11.05,11.04,11.04,96000.0,9.9321,9.9411,9.9321,9.9321,96000.0
2007-01-16 14:00:00,11.04,11.09,11.03,11.06,165600.0,9.9321,9.9771,9.9231,9.9501,165600.0
2007-01-16 14:30:00,11.06,11.12,11.05,11.09,154000.0,9.9501,10.0041,9.9411,9.9771,154000.0
2007-01-16 15:00:00,11.09,11.09,11.05,11.09,161600.0,9.9771,9.9771,9.9411,9.9771,161600.0
2007-01-16 15:30:00,11.09,11.13,11.07,11.12,241200.0,9.9771,10.0131,9.9591,10.0041,241200.0
2007-01-17 09:30:00,11.04,11.08,10.89,10.95,201200.0,9.9321,9.9681,9.7972,9.8512,201200.0
2007-01-17 10:00:00,10.95,11.05,10.88,11.01,235200.0,9.8512,9.9411,9.7882,9.9051,235200.0
2007-01-17 10:30:00,11.01,11.05,10.93,10.94,144400.0,9.9051,9.9411,9.8332,9.8422,144400.0
2007-01-17 11:00:00,10.94,10.95,10.88,10.89,109200.0,9.8422,9.8512,9.7882,9.7972,109200.0
2007-01-17 11:30:00,10.89,10.95,10.89,10.95,74000.0,9.7972,9.8512,9.7972,9.8512,74000.0
2007-01-17 12:00:00,10.95,10.97,10.94,10.95,53200.0,9.8512,9.8692,9.8422,9.8512,53200.0
2007-01-17 12:30:00,10.95,10.96,10.92,10.96,91600.0,9.8512,9.8602,9.8242,9.8602,91600.0
2007-01-17 13:00:00,10.96,10.97,10.93,10.93,39200.0,9.8602,9.8692,9.8332,9.8332,39200.0
2007-01-17 13:30:00,10.92,10.93,10.85,10.9,110000.0,9.8242,9.8332,9.7612,9.8062,110000.0
2007-01-17 14:00:00,10.9,10.93,10.84,10.84,116800.0,9.8062,9.8332,9.7522,9.7522,116800.0
2007-01-17 14:30:00,10.84,10.85,10.75,10.78,188400.0,9.7522,9.7612,9.6712,9.6982,188400.0
2007-01-17 15:00:00,10.78,10.8,10.73,10.79,163600.0,9.6982,9.7162,9.6532,9.7072,163600.0
2007-01-17 15:30:00,10.79,10.81,10.72,10.76,262000.0,9.7072,9.7252,9.6442,9.6802,262000.0
2007-01-18 09:30:00,10.75,10.75,10.65,10.67,164400.0,9.6712,9.6712,9.5813,9.5993,164400.0
2007-01-18 10:00:00,10.67,10.67,10.55,10.6,170400.0,9.5993,9.5993,9.4913,9.5363,170400.0
2007-01-18 10:30:00,10.6,10.85,10.6,10.81,225600.0,9.5363,9.7612,9.5363,9.7252,225600.0
2007-01-18 11:00:00,10.81,10.86,10.79,10.81,90400.0,9.7252,9.7702,9.7072,9.7252,90400.0
2007-01-18 11:30:00,10.81,10.84,10.75,10.77,78000.0,9.7252,9.7522,9.6712,9.6892,78000.0
2007-01-18 12:00:00,10.77,10.81,10.75,10.79,131200.0,9.6892,9.7252,9.6712,9.7072,131200.0
2007-01-18 12:30:00,10.78,10.85,10.77,10.8,121600.0,9.6982,9.7612,9.6892,9.7162,121600.0
2007-01-18 13:00:00,10.8,10.81,10.74,10.75,60400.0,9.7162,9.7252,9.6622,9.6712,60400.0
2007-01-18 13:30:00,10.75,10.76,10.7,10.71,148000.0,9.6712,9.6802,9.6262,9.6352,148000.0
2007-01-18 14:00:00,10.7,10.72,10.61,10.61,172000.0,9.6262,9.6442,9.5453,9.5453,172000.0
2007-01-18 14:30:00,10.62,10.62,10.52,10.52,242800.0,9.5543,9.5543,9.4643,9.4643,242800.0
2007-01-18 15:00:00,10.52,10.59,10.52,10.59,174400.0,9.4643,9.5273,9.4643,9.5273,174400.0
2007-01-18 15:30:00,10.59,10.63,10.56,10.56,234800.0,9.5273,9.5633,9.5003,9.5003,234800.0
2007-01-19 09:30:00,10.55,10.58,10.39,10.58,229200.0,9.4913,9.5183,9.3474,9.5183,229200.0
2007-01-19 10:00:00,10.59,10.6,10.51,10.53,76800.0,9.5273,9.5363,9.4553,9.4733,76800.0
2007-01-19 10:30:00,10.54,10.66,10.53,10.63,72400.0,9.4823,9.5903,9.4733,9.5633,72400.0
2007-01-19 11:00:00,10.63,10.69,10.63,10.65,72800.0,9.5633,9.6172,9.5633,9.5813,72800.0
2007-01-19 11:30:00,10.64,10.65,10.61,10.62,49200.0,9.5723,9.5813,9.5453,9.5543,49200.0
2007-01-19 12:00:00,10.62,10.62,10.57,10.6,68800.0,9.5543,9.5543,9.5093,9.5363,68800.0
2007-01-19 12:30:00,10.6,10.61,10.56,10.56,67600.0,9.5363,9.5453,9.5003,9.5003,67600.0
2007-01-19 13:00:00,10.56,10.62,10.55,10.6,72400.0,9.5003,9.5543,9.4913,9.5363,72400.0
2007-01-19 13:30:00,10.61,10.65,10.57,10.65,52000.0,9.5453,9.5813,9.5093,9.5813,52000.0
2007-01-19 14:00:00,10.64,10.7,10.64,10.67,38000.0,9.5723,9.6262,9.5723,9.5993,38000.0
2007-01-19 14:30:00,10.67,10.71,10.66,10.7,68800.0,9.5993,9.6352,9.5903,9.6262,68800.0
2007-01-19 15:00:00,10.7,10.73,10.69,10.7,76000.0,9.6262,9.6532,9.6172,9.6262,76000.0
2007-01-19 15:30:00,10.7,10.71,10.68,10.69,155600.0,9.6262,9.6352,9.6083,9.6172,155600.0
2007-01-22 09:30:00,10.66,10.69,10.55,10.55,122800.0,9.5903,9.6172,9.4913,9.4913,122800.0
2007-01-22 10:00:00,10.55,10.56,10.4,10.44,288000.0,9.4913,9.5003,9.3564,9.3923,288000.0
2007-01-22 10:30:00,10.44,10.45,10.39,10.43,60400.0,9.3923,9.4013,9.3474,9.3833,60400.0
2007-01-22 11:00:00,10.43,10.45,10.37,10.44,79200.0,9.3833,9.4013,9.3294,9.3923,79200.0
2007-01-22 11:30:00,10.44,10.48,10.42,10.48,125600.0,9.3923,9.4283,9.3743,9.4283,125600.0
2007-01-22 12:00:00,10.47,10.48,10.43,10.46,35200.0,9.4193,9.4283,9.3833,9.4103,35200.0
2007-01-22 12:30:00,10.46,10.5,10.44,10.45,48800.0,9.4103,9.4463,9.3923,9.4013,48800.0
2007-01-22 13:00:00,10.44,10.55,10.44,10.51,109200.0,9.3923,9.4913,9.3923,9.4553,109200.0
2007-01-22 13:30:00,10.51,10.54,10.47,10.54,121200.0,9.4553,9.4823,9.4193,9.4823,121200.0
2007-01-22 14:00:00,10.53,10.54,10.47,10.5,90000.0,9.4733,9.4823,9.4193,9.4463,90000.0
2007-01-22 14:30:00,10.5,10.52,10.48,10.49,139200.0,9.4463,9.4643,9.4283,9.4373,139200.0
2007-01-22 15:00:00,10.49,10.52,10.45,10.49,100400.0,9.4373,9.4643,9.4013,9.4373,100400.0
2007-01-22 15:30:00,10.49,10.52,10.47,10.49,256000.0,9.4373,9.4643,9.4193,9.4373,256000.0
2007-01-23 09:30:00,10.44,10.45,10.28,10.44,211200.0,9.3923,9.4013,9.2484,9.3923,211200.0
2007-01-23 10:00:00,10.42,10.42,10.38,10.39,67600.0,9.3743,9.3743,9.3384,9.3474,67600.0
2007-01-23 10:30:00,10.4,10.4,10.34,10.34,90400.0,9.3564,9.3564,9.3024,9.3024,90400.0
2007-01-23 11:00:00,10.34,10.35,10.31,10.34,114000.0,9.3024,9.3114,9.2754,9.3024,114000.0
2007-01-23 11:30:00,10.33,10.34,10.28,10.29,128800.0,9.2934,9.3024,9.2484,9.2574,128800.0
2007-01-23 12:00:00,10.29,10.3,10.24,10.24,158400.0,9.2574,9.2664,9.2124,9.2124,158400.0
2007-01-23 12:30:00,10.25,10.36,10.25,10.35,182000.0,9.2214,9.3204,9.2214,9.3114,182000.0
2007-01-23 13:00:00,10.35,10.36,10.34,10.36,106000.0,9.3114,9.3204,9.3024,9.3204,106000.0
2007-01-23 13:30:00,10.36,10.4,10.35,10.39,125600.0,9.3204,9.3564,9.3114,9.3474,125600.0
2007-01-23 14:00:00,10.38,10.38,10.3,10.31,116400.0,9.3384,9.3384,9.2664,9.2754,116400.0
2007-01-23 14:30:00,10.31,10.31,10.26,10.29,140000.0,9.2754,9.2754,9.2304,9.2574,140000.0
2007-01-23 15:00:00,10.29,10.3,10.27,10.29,82800.0,9.2574,9.2664,9.2394,9.2574,82800.0
2007-01-23 15:30:00,10.28,10.33,10.28,10.3,195600.0,9.2484,9.2934,9.2484,9.2664,195600.0
2007-01-24 09:30:00,10.3,10.38,10.25,10.37,242400.0,9.2664,9.3384,9.2214,9.3294,242400.0
2007-01-24 10:00:00,10.38,10.4,10.31,10.33,89600.0,9.3384,9.3564,9.2754,9.2934,89600.0
2007-01-24 10:30:00,10.34,10.53,10.33,10.49,270800.0,9.3024,9.4733,9.2934,9.4373,270800.0
2007-01-24 11:00:00,10.49,10.58,10.49,10.5,176000.0,9.4373,9.5183,9.4373,9.4463,176000.0
2007-01-24 11:30:00,10.49,10.52,10.47,10.48,152800.0,9.4373,9.4643,9.4193,9.4283,152800.0
2007-01-24 12:00:00,10.48,10.53,10.48,10.5,61600.0,9.4283,9.4733,9.4283,9.4463,61600.0
2007-01-24 12:30:00,10.51,10.51,10.45,10.45,89600.0,9.4553,9.4553,9.4013,9.4013,89600.0
2007-01-24 13:00:00,10.45,10.49,10.43,10.48,41200.0,9.4013,9.4373,9.3833,9.4283,41200.0
2007-01-24 13:30:00,10.48,10.5,10.46,10.5,38000.0,9.4283,9.4463,9.4103,9.4463,38000.0
2007-01-24 14:00:00,10.49,10.49,10.42,10.44,90000.0,9.4373,9.4373,9.3743,9.3923,90000.0
2007-01-24 14:30:00,10.44,10.49,10.43,10.44,103600.0,9.3923,9.4373,9.3833,9.3923,103600.0
2007-01-24 15:00:00,10.46,10.46,10.39,10.41,91200.0,9.4103,9.4103,9.3474,9.3653,91200.0
2007-01-24 15:30:00,10.4,10.43,10.38,10.41,153600.0,9.3564,9.3833,9.3384,9.3653,153600.0
2007-01-25 09:30:00,10.4,10.48,10.27,10.41,250000.0,9.3564,9.4283,9.2394,9.3653,250000.0
2007-01-25 10:00:00,10.41,10.41,10.21,10.23,202400.0,9.3653,9.3653,9.1854,9.2034,202400.0
2007-01-25 10:30:00,10.23,10.3,10.22,10.24,144800.0,9.2034,9.2664,9.1944,9.2124,144800.0
2007-01-25 11:00:00,10.24,10.28,10.24,10.24,77200.0,9.2124,9.2484,9.2124,9.2124,77200.0
2007-01-25 11:30:00,10.24,10.35,10.24,10.29,173600.0,9.2124,9.3114,9.2124,9.2574,173600.0
2007-01-25 12:00:00,10.29,10.31,10.2,10.22,104800.0,9.2574,9.2754,9.1764,9.1944,104800.0
2007-01-25 12:30:00,10.23,10.27,10.23,10.25,77600.0,9.2034,9.2394,9.2034,9.2214,77600.0
2007-01-25 13:00:00,10.25,10.27,10.25,10.26,66800.0,9.2214,9.2394,9.2214,9.2304,66800.0
2007-01-25 13:30:00,10.27,10.27,10.2,10.21,194400.0,9.2394,9.2394,9.1764,9.1854,194400.0
2007-01-25 14:00:00,10.21,10.22,10.13,10.14,271200.0,9.1854,9.1944,9.1134,9.1224,271200.0
2007-01-25 14:30:00,10.14,10.17,10.1,10.13,86000.0,9.1224,9.1494,9.0865,9.1134,86000.0
2007-01-25 15:00:00,10.13,10.13,10.08,10.11,146800.0,9.1134,9.1134,9.0685,9.0955,146800.0
2007-01-25 15:30:00,10.11,10.17,10.07,10.14,332000.0,9.0955,9.1494,9.0595,9.1224,332000.0
2007-01-26 09:30:00,10.15,10.21,10.08,10.09,173200.0,9.1314,9.1854,9.0685,9.0775,173200.0
2007-01-26 10:00:00,10.09,10.1,9.95,10.06,192400.0,9.0775,9.0865,8.9515,9.0505,192400.0
2007-01-26 10:30:00,10.04,10.07,10.03,10.06,194400.0,9.0325,9.0595,9.0235,9.0505,194400.0
2007-01-26 11:00:00,10.05,10.06,10.02,10.03,126000.0,9.0415,9.0505,9.0145,9.0235,126000.0
2007-01-26 11:30:00,10.03,10.05,10.01,10.04,144400.0,9.0235,9.0415,9.0055,9.0325,144400.0
2007-01-26 12:00:00,10.04,10.09,10.03,10.08,175600.0,9.0325,9.0775,9.0235,9.0685,175600.0
2007-01-26 12:30:00,10.08,10.1,10.06,10.09,120400.0,9.0685,9.0865,9.0505,9.0775,120400.0
2007-01-26 13:00:00,10.09,10.12,10.07,10.08,117600.0,9.0775,9.1044,9.0595,9.0685,117600.0
2007-01-26 13:30:00,10.08,10.11,10.08,10.11,99200.0,9.0685,9.0955,9.0685,9.0955,99200.0
2007-01-26 14:00:00,10.1,10.11,10.06,10.1,109600.0,9.0865,9.0955,9.0505,9.0865,109600.0
2007-01-26 14:30:00,10.1,10.11,10.06,10.07,110800.0,9.0865,9.0955,9.0505,9.0595,110800.0
2007-01-26 15:00:00,10.07,10.11,10.06,10.08,123200.0,9.0595,9.0955,9.0505,9.0685,123200.0
2007-01-26 15:30:00,10.08,10.18,10.03,10.16,320400.0,9.0685,9.1584,9.0235,9.1404,320400.0
2007-01-29 09:30:00,10.24,10.56,10.24,10.55,334800.0,9.2124,9.5003,9.2124,9.4913,334800.0
2007-01-29 10:00:00,10.55,10.65,10.55,10.59,390800.0,9.4913,9.5813,9.4913,9.5273,390800.0
2007-01-29 10:30:00,10.59,10.73,10.59,10.7,415200.0,9.5273,9.6532,9.5273,9.6262,415200.0
2007-01-29 11:00:00,10.7,10.78,10.69,10.73,410800.0,9.6262,9.6982,9.6172,9.6532,410800.0
2007-01-29 11:30:00,10.74,10.79,10.66,10.78,239600.0,9.6622,9.7072,9.5903,9.6982,239600.0
2007-01-29 12:00:00,10.78,10.87,10.77,10.85,224800.0,9.6982,9.7792,9.6892,9.7612,224800.0
2007-01-29 12:30:00,10.85,10.91,10.83,10.9,237200.0,9.7612,9.8152,9.7432,9.8062,237200.0
2007-01-29 13:00:00,10.9,10.94,10.9,10.93,210000.0,9.8062,9.8422,9.8062,9.8332,210000.0
2007-01-29 13:30:00,10.93,10.95,10.83,10.83,259200.0,9.8332,9.8512,9.7432,9.7432,259200.0
2007-01-29 14:00:00,10.83,10.84,10.72,10.75,438000.0,9.7432,9.7522,9.6442,9.6712,438000.0
2007-01-29 14:30:00,10.76,10.82,10.76,10.78,263200.0,9.6802,9.7342,9.6802,9.6982,263200.0
2007-01-29 15:00:00,10.79,10.81,10.74,10.75,246800.0,9.7072,9.7252,9.6622,9.6712,246800.0
2007-01-29 15:30:00,10.75,10.84,10.75,10.79,366800.0,9.6712,9.7522,9.6712,9.7072,366800.0
2007-01-30 09:30:00,10.84,10.87,10.69,10.72,260400.0,9.7522,9.7792,9.6172,9.6442,260400.0
2007-01-30 10:00:00,10.71,10.72,10.63,10.68,141600.0,9.6352,9.6442,9.5633,9.6083,141600.0
2007-01-30 10:30:00,10.68,10.74,10.66,10.72,169600.0,9.6083,9.6622,9.5903,9.6442,169600.0
2007-01-30 11:00:00,10.71,10.73,10.69,10.71,129200.0,9.6352,9.6532,9.6172,9.6352,129200.0
2007-01-30 11:30:00,10.7,10.7,10.6,10.61,163600.0,9.6262,9.6262,9.5363,9.5453,163600.0
2007-01-30 12:00:00,10.61,10.63,10.58,10.59,146400.0,9.5453,9.5633,9.5183,9.5273,146400.0
2007-01-30 12:30:00,10.59,10.59,10.54,10.55,104800.0,9.5273,9.5273,9.4823,9.4913,104800.0
2007-01-30 13:00:00,10.55,10.55,10.48,10.48,153200.0,9.4913,9.4913,9.4283,9.4283,153200.0
2007-01-30 13:30:00,10.48,10.53,10.48,10.51,106800.0,9.4283,9.4733,9.4283,9.4553,106800.0
2007-01-30 14:00:00,10.51,10.52,10.46,10.5,217200.0,9.4553,9.4643,9.4103,9.4463,217200.0
2007-01-30 14:30:00,10.5,10.51,10.46,10.49,154800.0,9.4463,9.4553,9.4103,9.4373,154800.0
2007-01-30 15:00:00,10.49,10.5,10.45,10.46,268000.0,9.4373,9.4463,9.4013,9.4103,268000.0
2007-01-30 15:30:00,10.45,10.5,10.44,10.49,237200.0,9.4013,9.4463,9.3923,9.4373,237200.0
2007-01-31 09:30:00,10.47,10.5,10.43,10.45,106400.0,9.4193,9.4463,9.3833,9.4013,106400.0
2007-01-31 10:00:00,10.44,10.47,10.43,10.47,116400.0,9.3923,9.4193,9.3833,9.4193,116400.0
2007-01-31 10:30:00,10.47,10.6,10.47,10.5,162000.0,9.4193,9.5363,9.4193,9.4463,162000.0
2007-01-31 11:00:00,10.5,10.52,10.47,10.48,101200.0,9.4463,9.4643,9.4193,9.4283,101200.0
2007-01-31 11:30:00,10.48,10.5,10.42,10.49,295200.0,9.4283,9.4463,9.3743,9.4373,295200.0
2007-01-31 12:00:00,10.49,10.49,10.46,10.48,76000.0,9.4373,9.4373,9.4103,9.4283,76000.0
2007-01-31 12:30:00,10.48,10.5,10.46,10.49,91200.0,9.4283,9.4463,9.4103,9.4373,91200.0
2007-01-31 13:00:00,10.49,10.55,10.49,10.51,84400.0,9.4373,9.4913,9.4373,9.4553,84400.0
2007-01-31 13:30:00,10.52,10.56,10.52,10.56,53200.0,9.4643,9.5003,9.4643,9.5003,53200.0
2007-01-31 14:00:00,10.56,10.63,10.53,10.6,142400.0,9.5003,9.5633,9.4733,9.5363,142400.0
2007-01-31 14:30:00,10.61,10.71,10.6,10.69,245600.0,9.5453,9.6352,9.5363,9.6172,245600.0
2007-01-31 15:00:00,10.69,10.74,10.68,10.72,250800.0,9.6172,9.6622,9.6083,9.6442,250800.0
2007-01-31 15:30:00,10.73,10.75,10.7,10.7,256000.0,9.6532,9.6712,9.6262,9.6262,256000.0
2007-02-01 09:30:00,10.74,10.75,10.65,10.73,80400.0,9.6622,9.6712,9.5813,9.6532,80400.0
2007-02-01 10:00:00,10.72,10.76,10.67,10.68,362000.0,9.6442,9.6802,9.5993,9.6083,362000.0
2007-02-01 10:30:00,10.67,10.76,10.66,10.69,141600.0,9.5993,9.6802,9.5903,9.6172,141600.0
2007-02-01 11:00:00,10.69,10.69,10.6,10.61,53200.0,9.6172,9.6172,9.5363,9.5453,53200.0
2007-02-01 11:30:00,10.61,10.67,10.59,10.65,78000.0,9.5453,9.5993,9.5273,9.5813,78000.0
2007-02-01 12:00:00,10.65,10.65,10.58,10.59,51600.0,9.5813,9.5813,9.5183,9.5273,51600.0
2007-02-01 12:30:00,10.59,10.69,10.59,10.67,44800.0,9.5273,9.6172,9.5273,9.5993,44800.0
2007-02-01 13:00:00,10.66,10.66,10.6,10.62,68000.0,9.5903,9.5903,9.5363,9.5543,68000.0
2007-02-01 13:30:00,10.61,10.65,10.6,10.64,54800.0,9.5453,9.5813,9.5363,9.5723,54800.0
2007-02-01 14:00:00,10.63,10.67,10.62,10.65,236400.0,9.5633,9.5993,9.5543,9.5813,236400.0
2007-02-01 14:30:00,10.65,10.69,10.64,10.68,128400.0,9.5813,9.6172,9.5723,9.6083,128400.0
2007-02-01 15:00:00,10.68,10.71,10.67,10.7,96800.0,9.6083,9.6352,9.5993,9.6262,96800.0
2007-02-01 15:30:00,10.7,10.74,10.7,10.71,137200.0,9.6262,9.6622,9.6262,9.6352,137200.0
2007-02-02 09:30:00,10.71,10.71,10.63,10.65,110800.0,9.6352,9.6352,9.5633,9.5813,110800.0
2007-02-02 10:00:00,10.65,10.71,10.62,10.71,110000.0,9.5813,9.6352,9.5543,9.6352,110000.0
2007-02-02 10:30:00,10.71,10.79,10.71,10.77,143200.0,9.6352,9.7072,9.6352,9.6892,143200.0
2007-02-02 11:00:00,10.77,10.78,10.72,10.72,66400.0,9.6892,9.6982,9.6442,9.6442,66400.0
2007-02-02 11:30:00,10.72,10.76,10.69,10.76,64000.0,9.6442,9.6802,9.6172,9.6802,64000.0
2007-02-02 12:00:00,10.77,10.83,10.72,10.83,110400.0,9.6892,9.7432,9.6442,9.7432,110400.0
2007-02-02 12:30:00,10.82,10.84,10.8,10.83,30400.0,9.7342,9.7522,9.7162,9.7432,30400.0
2007-02-02 13:00:00,10.83,10.86,10.77,10.78,73600.0,9.7432,9.7702,9.6892,9.6982,73600.0
2007-02-02 13:30:00,10.78,10.8,10.71,10.73,96400.0,9.6982,9.7162,9.6352,9.6532,96400.0
2007-02-02 14:00:00,10.72,10.73,10.62,10.62,144000.0,9.6442,9.6532,9.5543,9.5543,144000.0
2007-02-02 14:30:00,10.62,10.67,10.62,10.66,90000.0,9.5543,9.5993,9.5543,9.5903,90000.0
2007-02-02 15:00:00,10.66,10.7,10.65,10.67,98800.0,9.5903,9.6262,9.5813,9.5993,98800.0
2007-02-02 15:30:00,10.68,10.69,10.65,10.67,244800.0,9.6083,9.6172,9.5813,9.5993,244800.0
2007-02-05 09:30:00,10.61,10.61,10.48,10.49,178400.0,9.5453,9.5453,9.4283,9.4373,178400.0
2007-02-05 10:00:00,10.49,10.49,10.4,10.46,136800.0,9.4373,9.4373,9.3564,9.4103,136800.0
2007-02-05 10:30:00,10.46,10.47,10.45,10.46,78000.0,9.4103,9.4193,9.4013,9.4103,78000.0
2007-02-05 11:00:00,10.46,10.47,10.43,10.47,193200.0,9.4103,9.4193,9.3833,9.4193,193200.0
2007-02-05 11:30:00,10.47,10.49,10.45,10.48,217600.0,9.4193,9.4373,9.4013,9.4283,217600.0
2007-02-05 12:00:00,10.48,10.5,10.44,10.44,140000.0,9.4283,9.4463,9.3923,9.3923,140000.0
2007-02-05 12:30:00,10.44,10.49,10.43,10.49,62000.0,9.3923,9.4373,9.3833,9.4373,62000.0
2007-02-05 13:00:00,10.48,10.49,10.45,10.45,87200.0,9.4283,9.4373,9.4013,9.4013,87200.0
2007-02-05 13:30:00,10.44,10.47,10.44,10.46,62000.0,9.3923,9.4193,9.3923,9.4103,62000.0
2007-02-05 14:00:00,10.46,10.48,10.46,10.48,51200.0,9.4103,9.4283,9.4103,9.4283,51200.0
2007-02-05 14:30:00,10.48,10.51,10.48,10.49,95600.0,9.4283,9.4553,9.4283,9.4373,95600.0
2007-02-05 15:00:00,10.49,10.5,10.46,10.47,145600.0,9.4373,9.4463,9.4103,9.4193,145600.0
2007-02-05 15:30:00,10.47,10.5,10.45,10.48,240400.0,9.4193,9.4463,9.4013,9.4283,240400.0
2007-02-06 09:30:00,10.46,10.67,10.46,10.59,207200.0,9.4103,9.5993,9.4103,9.5273,207200.0
2007-02-06 10:00:00,10.59,10.67,10.55,10.65,214800.0,9.5273,9.5993,9.4913,9.5813,214800.0
2007-02-06 10:30:00,10.65,10.7,10.65,10.69,129600.0,9.5813,9.6262,9.5813,9.6172,129600.0
2007-02-06 11:00:00,10.69,10.82,10.68,10.76,227600.0,9.6172,9.7342,9.6083,9.6802,227600.0
2007-02-06 11:30:00,10.77,10.78,10.72,10.72,195200.0,9.6892,9.6982,9.6442,9.6442,195200.0
2007-02-06 12:00:00,10.72,10.72,10.69,10.71,261200.0,9.6442,9.6442,9.6172,9.6352,261200.0
2007-02-06 12:30:00,10.71,10.72,10.69,10.71,122800.0,9.6352,9.6442,9.6172,9.6352,122800.0
2007-02-06 13:00:00,10.71,10.76,10.71,10.76,128400.0,9.6352,9.6802,9.6352,9.6802,128400.0
2007-02-06 13:30:00,10.76,10.86,10.76,10.86,161200.0,9.6802,9.7702,9.6802,9.7702,161200.0
2007-02-06 14:00:00,10.86,10.88,10.8,10.8,197200.0,9.7702,9.7882,9.7162,9.7162,197200.0
2007-02-06 14:30:00,10.8,10.91,10.8,10.9,230400.0,9.7162,9.8152,9.7162,9.8062,230400.0
2007-02-06 15:00:00,10.9,10.91,10.88,10.91,159200.0,9.8062,9.8152,9.7882,9.8152,159200.0
2007-02-06 15:30:00,10.91,10.92,10.89,10.9,270400.0,9.8152,9.8242,9.7972,9.8062,270400.0
2007-02-07 09:30:00,10.88,10.9,10.79,10.79,262800.0,9.7882,9.8062,9.7072,9.7072,262800.0
2007-02-07 10:00:00,10.79,10.79,10.74,10.76,180800.0,9.7072,9.7072,9.6622,9.6802,180800.0
2007-02-07 10:30:00,10.75,10.86,10.69,10.7,265600.0,9.6712,9.7702,9.6172,9.6262,265600.0
2007-02-07 11:00:00,10.69,10.71,10.62,10.65,219600.0,9.6172,9.6352,9.5543,9.5813,219600.0
2007-02-07 11:30:00,10.65,10.65,10.6,10.63,146800.0,9.5813,9.5813,9.5363,9.5633,146800.0
2007-02-07 12:00:00,10.64,10.64,10.6,10.61,68800.0,9.5723,9.5723,9.5363,9.5453,68800.0
2007-02-07 12:30:00,10.61,10.7,10.61,10.7,77200.0,9.5453,9.6262,9.5453,9.6262,77200.0
2007-02-07 13:00:00,10.7,10.74,10.69,10.69,75600.0,9.6262,9.6622,9.6172,9.6172,75600.0
2007-02-07 13:30:00,10.69,10.74,10.66,10.71,113600.0,9.6172,9.6622,9.5903,9.6352,113600.0
2007-02-07 14:00:00,10.71,10.74,10.68,10.74,107600.0,9.6352,9.6622,9.6083,9.6622,107600.0
2007-02-07 14:30:00,10.73,10.73,10.63,10.68,123200.0,9.6532,9.6532,9.5633,9.6083,123200.0
2007-02-07 15:00:00,10.68,10.73,10.67,10.71,107600.0,9.6083,9.6532,9.5993,9.6352,107600.0
2007-02-07 15:30:00,10.71,10.73,10.69,10.72,137200.0,9.6352,9.6532,9.6172,9.6442,137200.0
2007-02-09 09:30:00,10.68,10.76,10.66,10.67,92000.0,9.6083,9.6802,9.5903,9.5993,92000.0
2007-02-09 10:00:00,10.66,10.73,10.64,10.68,79200.0,9.5903,9.6532,9.5723,9.6083,79200.0
2007-02-09 10:30:00,10.69,10.7,10.65,10.66,46800.0,9.6172,9.6262,9.5813,9.5903,46800.0
2007-02-09 11:00:00,10.65,10.7,10.65,10.67,38000.0,9.5813,9.6262,9.5813,9.5993,38000.0
2007-02-09 11:30:00,10.68,10.71,10.67,10.7,77200.0,9.6083,9.6352,9.5993,9.6262,77200.0
2007-02-09 12:00:00,10.71,10.76,10.7,10.71,58400.0,9.6352,9.6802,9.6262,9.6352,58400.0
2007-02-09 12:30:00,10.7,10.7,10.57,10.57,71600.0,9.6262,9.6262,9.5093,9.5093,71600.0
2007-02-09 13:00:00,10.56,10.58,10.54,10.56,99600.0,9.5003,9.5183,9.4823,9.5003,99600.0
2007-02-09 13:30:00,10.56,10.56,10.52,10.55,101600.0,9.5003,9.5003,9.4643,9.4913,101600.0
2007-02-09 14:00:00,10.55,10.55,10.5,10.54,144800.0,9.4913,9.4913,9.4463,9.4823,144800.0
2007-02-09 14:30:00,10.54,10.55,10.5,10.52,102000.0,9.4823,9.4913,9.4463,9.4643,102000.0
2007-02-09 15:00:00,10.52,10.58,10.49,10.56,98800.0,9.4643,9.5183,9.4373,9.5003,98800.0
2007-02-09 15:30:00,10.56,10.56,10.5,10.52,132800.0,9.5003,9.5003,9.4463,9.4643,132800.0
2007-02-12 09:30:00,10.64,10.68,10.59,10.6,81600.0,9.5723,9.6083,9.5273,9.5363,81600.0
2007-02-12 10:00:00,10.6,10.66,10.6,10.65,96000.0,9.5363,9.5903,9.5363,9.5813,96000.0
2007-02-12 10:30:00,10.64,10.74,10.64,10.74,88400.0,9.5723,9.6622,9.5723,9.6622,88400.0
2007-02-12 11:00:00,10.74,10.79,10.69,10.69,108800.0,9.6622,9.7072,9.6172,9.6172,108800.0
2007-02-12 11:30:00,10.7,10.75,10.68,10.73,71600.0,9.6262,9.6712,9.6083,9.6532,71600.0
2007-02-12 12:00:00,10.73,10.73,10.68,10.69,56000.0,9.6532,9.6532,9.6083,9.6172,56000.0
2007-02-12 12:30:00,10.69,10.74,10.69,10.72,53200.0,9.6172,9.6622,9.6172,9.6442,53200.0
2007-02-12 13:00:00,10.72,10.72,10.69,10.7,59200.0,9.6442,9.6442,9.6172,9.6262,59200.0
2007-02-12 13:30:00,10.69,10.7,10.67,10.68,246400.0,9.6172,9.6262,9.5993,9.6083,246400.0
2007-02-12 14:00:00,10.68,10.72,10.68,10.7,107200.0,9.6083,9.6442,9.6083,9.6262,107200.0
2007-02-12 14:30:00,10.7,10.71,10.69,10.7,92000.0,9.6262,9.6352,9.6172,9.6262,92000.0
2007-02-12 15:00:00,10.7,10.75,10.7,10.75,178000.0,9.6262,9.6712,9.6262,9.6712,178000.0
2007-02-12 15:30:00,10.74,10.76,10.72,10.74,130000.0,9.6622,9.6802,9.6442,9.6622,130000.0
2007-02-13 09:30:00,10.77,10.8,10.74,10.77,46400.0,9.6892,9.7162,9.6622,9.6892,46400.0
2007-02-13 10:00:00,10.77,10.81,10.76,10.79,56400.0,9.6892,9.7252,9.6802,9.7072,56400.0
2007-02-13 10:30:00,10.8,10.81,10.74,10.74,43600.0,9.7162,9.7252,9.6622,9.6622,43600.0
2007-02-13 11:00:00,10.74,10.8,10.73,10.8,37200.0,9.6622,9.7162,9.6532,9.7162,37200.0
2007-02-13 11:30:00,10.8,10.81,10.78,10.81,39200.0,9.7162,9.7252,9.6982,9.7252,39200.0
2007-02-13 12:00:00,10.81,10.81,10.79,10.81,66000.0,9.7252,9.7252,9.7072,9.7252,66000.0
2007-02-13 12:30:00,10.81,10.87,10.81,10.86,81600.0,9.7252,9.7792,9.7252,9.7702,81600.0
2007-02-13 13:00:00,10.86,10.9,10.85,10.86,110400.0,9.7702,9.8062,9.7612,9.7702,110400.0
2007-02-13 13:30:00,10.85,10.87,10.83,10.83,69600.0,9.7612,9.7792,9.7432,9.7432,69600.0
2007-02-13 14:00:00,10.83,10.84,10.78,10.83,78000.0,9.7432,9.7522,9.6982,9.7432,78000.0
2007-02-13 14:30:00,10.82,10.82,10.74,10.75,56400.0,9.7342,9.7342,9.6622,9.6712,56400.0
2007-02-13 15:00:00,10.75,10.79,10.73,10.78,72800.0,9.6712,9.7072,9.6532,9.6982,72800.0
2007-02-13 15:30:00,10.78,10.81,10.76,10.81,105200.0,9.6982,9.7252,9.6802,9.7252,105200.0
2007-02-14 09:30:00,10.78,10.81,10.73,10.73,48800.0,9.6982,9.7252,9.6532,9.6532,48800.0
2007-02-14 10:00:00,10.74,10.91,10.74,10.85,91600.0,9.6622,9.8152,9.6622,9.7612,91600.0
2007-02-14 10:30:00,10.85,10.95,10.79,10.95,234000.0,9.7612,9.8512,9.7072,9.8512,234000.0
2007-02-14 11:00:00,10.95,11.02,10.92,11.01,185200.0,9.8512,9.9141,9.8242,9.9051,185200.0
2007-02-14 11:30:00,11.01,11.01,10.99,11.0,133200.0,9.9051,9.9051,9.8871,9.8961,133200.0
2007-02-14 12:00:00,11.01,11.02,11.0,11.02,70400.0,9.9051,9.9141,9.8961,9.9141,70400.0
2007-02-14 12:30:00,11.02,11.05,11.02,11.03,74800.0,9.9141,9.9411,9.9141,9.9231,74800.0
2007-02-14 13:00:00,11.04,11.04,10.99,11.02,50800.0,9.9321,9.9321,9.8871,9.9141,50800.0
2007-02-14 13:30:00,11.02,11.03,10.96,10.97,108800.0,9.9141,9.9231,9.8602,9.8692,108800.0
2007-02-14 14:00:00,10.97,11.0,10.93,10.94,79600.0,9.8692,9.8961,9.8332,9.8422,79600.0
2007-02-14 14:30:00,10.95,10.95,10.91,10.93,89200.0,9.8512,9.8512,9.8152,9.8332,89200.0
2007-02-14 15:00:00,10.93,10.96,10.92,10.96,115200.0,9.8332,9.8602,9.8242,9.8602,115200.0
2007-02-14 15:30:00,10.96,10.96,10.93,10.96,210400.0,9.8602,9.8602,9.8332,9.8602,210400.0
2007-02-15 09:30:00,10.96,11.0,10.85,10.93,139200.0,9.8602,9.8961,9.7612,9.8332,139200.0
2007-02-15 10:00:00,10.96,10.98,10.9,10.98,75600.0,9.8602,9.8781,9.8062,9.8781,75600.0
2007-02-15 10:30:00,10.98,11.01,10.94,10.99,145200.0,9.8781,9.9051,9.8422,9.8871,145200.0
2007-02-15 11:00:00,10.99,11.05,10.99,11.05,115200.0,9.8871,9.9411,9.8871,9.9411,115200.0
2007-02-15 11:30:00,11.04,11.05,11.02,11.05,80800.0,9.9321,9.9411,9.9141,9.9411,80800.0
2007-02-15 12:00:00,11.05,11.05,10.99,10.99,238400.0,9.9411,9.9411,9.8871,9.8871,238400.0
2007-02-15 12:30:00,10.99,11.02,10.99,11.0,163600.0,9.8871,9.9141,9.8871,9.8961,163600.0
2007-02-15 13:00:00,11.01,11.01,10.99,10.99,60800.0,9.9051,9.9051,9.8871,9.8871,60800.0
2007-02-15 13:30:00,10.99,11.0,10.96,10.97,56400.0,9.8871,9.8961,9.8602,9.8692,56400.0
2007-02-15 14:00:00,10.97,11.0,10.97,10.99,44000.0,9.8692,9.8961,9.8692,9.8871,44000.0
2007-02-15 14:30:00,10.98,10.98,10.95,10.97,58000.0,9.8781,9.8781,9.8512,9.8692,58000.0
2007-02-15 15:00:00,10.97,10.99,10.93,10.96,127200.0,9.8692,9.8871,9.8332,9.8602,127200.0
2007-02-15 15:30:00,10.96,10.99,10.94,10.94,266400.0,9.8602,9.8871,9.8422,9.8422,266400.0
2007-02-16 09:30:00,10.97,11.0,10.89,10.91,331600.0,9.8692,9.8961,9.7972,9.8152,331600.0
2007-02-16 10:00:00,10.91,10.91,10.85,10.89,142800.0,9.8152,9.8152,9.7612,9.7972,142800.0
2007-02-16 10:30:00,10.88,10.94,10.88,10.9,214000.0,9.7882,9.8422,9.7882,9.8062,214000.0
2007-02-16 11:00:00,10.9,10.93,10.9,10.92,52000.0,9.8062,9.8332,9.8062,9.8242,52000.0
2007-02-16 11:30:00,10.92,10.93,10.89,10.92,98400.0,9.8242,9.8332,9.7972,9.8242,98400.0
2007-02-16 12:00:00,10.92,10.93,10.91,10.93,170000.0,9.8242,9.8332,9.8152,9.8332,170000.0
2007-02-16 12:30:00,10.94,10.95,10.92,10.93,96400.0,9.8422,9.8512,9.8242,9.8332,96400.0
2007-02-16 13:00:00,10.93,10.94,10.92,10.93,40400.0,9.8332,9.8422,9.8242,9.8332,40400.0
2007-02-16 13:30:00,10.93,10.96,10.93,10.95,84400.0,9.8332,9.8602,9.8332,9.8512,84400.0
2007-02-16 14:00:00,10.95,10.99,10.94,10.95,63200.0,9.8512,9.8871,9.8422,9.8512,63200.0
2007-02-16 14:30:00,10.95,10.97,10.94,10.94,72000.0,9.8512,9.8692,9.8422,9.8422,72000.0
2007-02-16 15:00:00,10.94,10.96,10.92,10.94,224000.0,9.8422,9.8602,9.8242,9.8422,224000.0
2007-02-16 15:30:00,10.94,10.97,10.92,10.94,324000.0,9.8422,9.8692,9.8242,9.8422,324000.0
2007-02-20 09:30:00,10.99,10.99,10.75,10.76,183200.0,9.8871,9.8871,9.6712,9.6802,183200.0
2007-02-20 10:00:00,10.76,10.97,10.75,10.97,146800.0,9.6802,9.8692,9.6712,9.8692,146800.0
2007-02-20 10:30:00,10.97,11.07,10.93,11.0,143600.0,9.8692,9.9591,9.8332,9.8961,143600.0
2007-02-20 11:00:00,11.0,11.07,11.0,11.07,84800.0,9.8961,9.9591,9.8961,9.9591,84800.0
2007-02-20 11:30:00,11.08,11.09,11.06,11.07,64400.0,9.9681,9.9771,9.9501,9.9591,64400.0
2007-02-20 12:00:00,11.06,11.08,11.02,11.03,62800.0,9.9501,9.9681,9.9141,9.9231,62800.0
2007-02-20 12:30:00,11.02,11.06,11.01,11.02,48000.0,9.9141,9.9501,9.9051,9.9141,48000.0
2007-02-20 13:00:00,11.02,11.04,10.97,10.99,34400.0,9.9141,9.9321,9.8692,9.8871,34400.0
2007-02-20 13:30:00,10.99,11.03,10.98,11.01,47600.0,9.8871,9.9231,9.8781,9.9051,47600.0
2007-02-20 14:00:00,11.01,11.04,10.97,11.01,47200.0,9.9051,9.9321,9.8692,9.9051,47200.0
2007-02-20 14:30:00,11.01,11.04,10.99,11.04,96800.0,9.9051,9.9321,9.8871,9.9321,96800.0
2007-02-20 15:00:00,11.04,11.07,11.02,11.03,66800.0,9.9321,9.9591,9.9141,9.9231,66800.0
2007-02-20 15:30:00,11.04,11.05,10.99,11.02,223200.0,9.9321,9.9411,9.8871,9.9141,223200.0
2007-02-21 09:30:00,10.99,11.09,10.97,11.09,163200.0,9.8871,9.9771,9.8692,9.9771,163200.0
2007-02-21 10:00:00,11.08,11.13,11.08,11.12,198800.0,9.9681,10.0131,9.9681,10.0041,198800.0
2007-02-21 10:30:00,11.12,11.13,11.03,11.06,115200.0,10.0041,10.0131,9.9231,9.9501,115200.0
2007-02-21 11:00:00,11.06,11.09,11.05,11.05,55200.0,9.9501,9.9771,9.9411,9.9411,55200.0
2007-02-21 11:30:00,11.05,11.07,11.05,11.06,44000.0,9.9411,9.9591,9.9411,9.9501,44000.0
2007-02-21 12:00:00,11.05,11.06,11.03,11.05,76000.0,9.9411,9.9501,9.9231,9.9411,76000.0
2007-02-21 12:30:00,11.05,11.05,11.03,11.05,22400.0,9.9411,9.9411,9.9231,9.9411,22400.0
2007-02-21 13:00:00,11.05,11.05,10.97,10.98,63600.0,9.9411,9.9411,9.8692,9.8781,63600.0
2007-02-21 13:30:00,10.99,10.99,10.97,10.99,53600.0,9.8871,9.8871,9.8692,9.8871,53600.0
2007-02-21 14:00:00,10.98,11.03,10.97,10.98,50000.0,9.8781,9.9231,9.8692,9.8781,50000.0
2007-02-21 14:30:00,10.98,11.03,10.97,11.02,66400.0,9.8781,9.9231,9.8692,9.9141,66400.0
2007-02-21 15:00:00,11.01,11.01,10.97,10.97,46000.0,9.9051,9.9051,9.8692,9.8692,46000.0
2007-02-21 15:30:00,10.96,11.04,10.96,11.0,201200.0,9.8602,9.9321,9.8602,9.8961,201200.0
2007-02-22 09:30:00,11.01,11.02,10.94,10.97,75200.0,9.9051,9.9141,9.8422,9.8692,75200.0
2007-02-22 10:00:00,10.97,10.99,10.92,10.92,88000.0,9.8692,9.8871,9.8242,9.8242,88000.0
2007-02-22 10:30:00,10.93,10.93,10.88,10.92,79600.0,9.8332,9.8332,9.7882,9.8242,79600.0
2007-02-22 11:00:00,10.93,10.93,10.84,10.86,78400.0,9.8332,9.8332,9.7522,9.7702,78400.0
2007-02-22 11:30:00,10.86,10.87,10.82,10.85,72800.0,9.7702,9.7792,9.7342,9.7612,72800.0
2007-02-22 12:00:00,10.85,10.86,10.79,10.8,41600.0,9.7612,9.7702,9.7072,9.7162,41600.0
2007-02-22 12:30:00,10.8,10.84,10.8,10.83,66400.0,9.7162,9.7522,9.7162,9.7432,66400.0
2007-02-22 13:00:00,10.82,10.89,10.81,10.88,77600.0,9.7342,9.7972,9.7252,9.7882,77600.0
2007-02-22 13:30:00,10.88,10.91,10.88,10.9,34800.0,9.7882,9.8152,9.7882,9.8062,34800.0
2007-02-22 14:00:00,10.9,10.9,10.88,10.88,30400.0,9.8062,9.8062,9.7882,9.7882,30400.0
2007-02-22 14:30:00,10.88,10.9,10.85,10.88,118400.0,9.7882,9.8062,9.7612,9.7882,118400.0
2007-02-22 15:00:00,10.87,10.94,10.87,10.93,63200.0,9.7792,9.8422,9.7792,9.8332,63200.0
2007-02-22 15:30:00,10.93,10.95,10.91,10.93,114800.0,9.8332,9.8512,9.8152,9.8332,114800.0
2007-02-23 09:30:00,10.89,10.89,10.77,10.82,147200.0,9.7972,9.7972,9.6892,9.7342,147200.0
2007-02-23 10:00:00,10.81,10.82,10.7,10.71,202400.0,9.7252,9.7342,9.6262,9.6352,202400.0
2007-02-23 10:30:00,10.71,10.72,10.62,10.63,66800.0,9.6352,9.6442,9.5543,9.5633,66800.0
2007-02-23 11:00:00,10.63,10.63,10.56,10.61,98800.0,9.5633,9.5633,9.5003,9.5453,98800.0
2007-02-23 11:30:00,10.61,10.66,10.6,10.63,66800.0,9.5453,9.5903,9.5363,9.5633,66800.0
2007-02-23 12:00:00,10.63,10.65,10.61,10.64,68000.0,9.5633,9.5813,9.5453,9.5723,68000.0
2007-02-23 12:30:00,10.65,10.68,10.63,10.68,49200.0,9.5813,9.6083,9.5633,9.6083,49200.0
2007-02-23 13:00:00,10.66,10.66,10.63,10.65,35600.0,9.5903,9.5903,9.5633,9.5813,35600.0
2007-02-23 13:30:00,10.64,10.65,10.61,10.61,26000.0,9.5723,9.5813,9.5453,9.5453,26000.0
2007-02-23 14:00:00,10.6,10.66,10.6,10.65,47200.0,9.5363,9.5903,9.5363,9.5813,47200.0
2007-02-23 14:30:00,10.65,10.68,10.65,10.68,44800.0,9.5813,9.6083,9.5813,9.6083,44800.0
2007-02-23 15:00:00,10.67,10.71,10.65,10.7,40400.0,9.5993,9.6352,9.5813,9.6262,40400.0
2007-02-23 15:30:00,10.7,10.7,10.63,10.65,155600.0,9.6262,9.6262,9.5633,9.5813,155600.0
2007-02-26 09:30:00,10.67,10.68,10.45,10.45,227200.0,9.5993,9.6083,9.4013,9.4013,227200.0
2007-02-26 10:00:00,10.46,10.51,10.44,10.49,184400.0,9.4103,9.4553,9.3923,9.4373,184400.0
2007-02-26 10:30:00,10.48,10.56,10.47,10.56,92800.0,9.4283,9.5003,9.4193,9.5003,92800.0
2007-02-26 11:00:00,10.56,10.58,10.55,10.56,88800.0,9.5003,9.5183,9.4913,9.5003,88800.0
2007-02-26 11:30:00,10.55,10.63,10.55,10.63,117200.0,9.4913,9.5633,9.4913,9.5633,117200.0
2007-02-26 12:00:00,10.63,10.63,10.56,10.59,88400.0,9.5633,9.5633,9.5003,9.5273,88400.0
2007-02-26 12:30:00,10.6,10.6,10.51,10.52,129200.0,9.5363,9.5363,9.4553,9.4643,129200.0
2007-02-26 13:00:00,10.51,10.56,10.51,10.56,65600.0,9.4553,9.5003,9.4553,9.5003,65600.0
2007-02-26 13:30:00,10.56,10.61,10.56,10.6,62400.0,9.5003,9.5453,9.5003,9.5363,62400.0
2007-02-26 14:00:00,10.6,10.64,10.6,10.64,110400.0,9.5363,9.5723,9.5363,9.5723,110400.0
2007-02-26 14:30:00,10.64,10.66,10.63,10.63,80000.0,9.5723,9.5903,9.5633,9.5633,80000.0
2007-02-26 15:00:00,10.63,10.63,10.57,10.58,102800.0,9.5633,9.5633,9.5093,9.5183,102800.0
2007-02-26 15:30:00,10.58,10.63,10.57,10.61,200800.0,9.5183,9.5633,9.5093,9.5453,200800.0
2007-02-27 09:30:00,10.44,10.44,10.1,10.25,315200.0,9.3923,9.3923,9.0865,9.2214,315200.0
2007-02-27 10:00:00,10.22,10.35,10.21,10.32,270800.0,9.1944,9.3114,9.1854,9.2844,270800.0
2007-02-27 10:30:00,10.32,10.36,10.3,10.33,160800.0,9.2844,9.3204,9.2664,9.2934,160800.0
2007-02-27 11:00:00,10.32,10.39,10.27,10.28,298000.0,9.2844,9.3474,9.2394,9.2484,298000.0
2007-02-27 11:30:00,10.27,10.31,10.23,10.23,92000.0,9.2394,9.2754,9.2034,9.2034,92000.0
2007-02-27 12:00:00,10.22,10.25,10.19,10.2,82800.0,9.1944,9.2214,9.1674,9.1764,82800.0
2007-02-27 12:30:00,10.2,10.24,10.19,10.21,40800.0,9.1764,9.2124,9.1674,9.1854,40800.0
2007-02-27 13:00:00,10.22,10.25,10.2,10.2,73200.0,9.1944,9.2214,9.1764,9.1764,73200.0
2007-02-27 13:30:00,10.21,10.24,10.19,10.2,99600.0,9.1854,9.2124,9.1674,9.1764,99600.0
2007-02-27 14:00:00,10.2,10.23,10.13,10.15,201600.0,9.1764,9.2034,9.1134,9.1314,201600.0
2007-02-27 14:30:00,10.14,10.21,10.1,10.14,224400.0,9.1224,9.1854,9.0865,9.1224,224400.0
2007-02-27 15:00:00,10.14,10.22,10.02,10.17,228800.0,9.1224,9.1944,9.0145,9.1494,228800.0
2007-02-27 15:30:00,10.17,10.19,10.13,10.18,220400.0,9.1494,9.1674,9.1134,9.1584,220400.0
2007-02-28 09:30:00,10.2,10.24,10.08,10.14,415600.0,9.1764,9.2124,9.0685,9.1224,415600.0
2007-02-28 10:00:00,10.13,10.16,10.05,10.15,227600.0,9.1134,9.1404,9.0415,9.1314,227600.0
2007-02-28 10:30:00,10.14,10.31,10.07,10.26,161200.0,9.1224,9.2754,9.0595,9.2304,161200.0
2007-02-28 11:00:00,10.27,10.31,10.22,10.29,110000.0,9.2394,9.2754,9.1944,9.2574,110000.0
2007-02-28 11:30:00,10.28,10.31,10.23,10.25,146000.0,9.2484,9.2754,9.2034,9.2214,146000.0
2007-02-28 12:00:00,10.25,10.29,10.19,10.21,67200.0,9.2214,9.2574,9.1674,9.1854,67200.0
2007-02-28 12:30:00,10.22,10.29,10.2,10.27,40400.0,9.1944,9.2574,9.1764,9.2394,40400.0
2007-02-28 13:00:00,10.26,10.29,10.26,10.29,32800.0,9.2304,9.2574,9.2304,9.2574,32800.0
2007-02-28 13:30:00,10.29,10.29,10.24,10.26,49600.0,9.2574,9.2574,9.2124,9.2304,49600.0
2007-02-28 14:00:00,10.26,10.29,10.21,10.21,84800.0,9.2304,9.2574,9.1854,9.1854,84800.0
2007-02-28 14:30:00,10.23,10.27,10.21,10.24,49200.0,9.2034,9.2394,9.1854,9.2124,49200.0
2007-02-28 15:00:00,10.25,10.29,10.24,10.26,64400.0,9.2214,9.2574,9.2124,9.2304,64400.0
2007-02-28 15:30:00,10.26,10.28,10.21,10.22,218800.0,9.2304,9.2484,9.1854,9.1944,218800.0
2007-03-01 09:30:00,10.03,10.08,9.81,10.08,353200.0,9.0235,9.0685,8.8256,9.0685,353200.0
2007-03-01 10:00:00,10.09,10.17,9.95,10.08,257200.0,9.0775,9.1494,8.9515,9.0685,257200.0
2007-03-01 10:30:00,10.04,10.14,9.96,10.05,88800.0,9.0325,9.1224,8.9605,9.0415,88800.0
2007-03-01 11:00:00,10.05,10.11,9.96,10.05,109600.0,9.0415,9.0955,8.9605,9.0415,109600.0
2007-03-01 11:30:00,10.05,10.11,9.97,10.09,87200.0,9.0415,9.0955,8.9695,9.0775,87200.0
2007-03-01 12:00:00,10.09,10.13,10.04,10.06,86800.0,9.0775,9.1134,9.0325,9.0505,86800.0
2007-03-01 12:30:00,10.06,10.19,10.04,10.19,75200.0,9.0505,9.1674,9.0325,9.1674,75200.0
2007-03-01 13:00:00,10.19,10.2,10.15,10.2,52800.0,9.1674,9.1764,9.1314,9.1764,52800.0
2007-03-01 13:30:00,10.19,10.22,10.16,10.21,62400.0,9.1674,9.1944,9.1404,9.1854,62400.0
2007-03-01 14:00:00,10.21,10.29,10.2,10.23,113200.0,9.1854,9.2574,9.1764,9.2034,113200.0
2007-03-01 14:30:00,10.23,10.27,10.23,10.24,74000.0,9.2034,9.2394,9.2034,9.2124,74000.0
2007-03-01 15:00:00,10.24,10.24,10.12,10.14,136000.0,9.2124,9.2124,9.1044,9.1224,136000.0
2007-03-01 15:30:00,10.14,10.18,10.12,10.13,181200.0,9.1224,9.1584,9.1044,9.1134,181200.0
2007-03-02 09:30:00,10.1,10.2,9.97,10.09,279600.0,9.0865,9.1764,8.9695,9.0775,279600.0
2007-03-02 10:00:00,10.08,10.22,10.07,10.21,202800.0,9.0685,9.1944,9.0595,9.1854,202800.0
2007-03-02 10:30:00,10.21,10.25,10.13,10.19,132800.0,9.1854,9.2214,9.1134,9.1674,132800.0
2007-03-02 11:00:00,10.18,10.21,10.15,10.16,129600.0,9.1584,9.1854,9.1314,9.1404,129600.0
2007-03-02 11:30:00,10.15,10.16,10.13,10.14,83200.0,9.1314,9.1404,9.1134,9.1224,83200.0
2007-03-02 12:00:00,10.14,10.14,10.04,10.05,202800.0,9.1224,9.1224,9.0325,9.0415,202800.0
2007-03-02 12:30:00,10.05,10.06,10.01,10.05,155600.0,9.0415,9.0505,9.0055,9.0415,155600.0
2007-03-02 13:00:00,10.04,10.04,10.0,10.02,164800.0,9.0325,9.0325,8.9965,9.0145,164800.0
2007-03-02 13:30:00,10.01,10.03,9.95,9.96,163200.0,9.0055,9.0235,8.9515,8.9605,163200.0
2007-03-02 14:00:00,9.96,9.98,9.93,9.95,109600.0,8.9605,8.9785,8.9335,8.9515,109600.0
2007-03-02 14:30:00,9.95,9.99,9.94,9.95,135200.0,8.9515,8.9875,8.9425,8.9515,135200.0
2007-03-02 15:00:00,9.95,9.98,9.94,9.95,98000.0,8.9515,8.9785,8.9425,8.9515,98000.0
2007-03-02 15:30:00,9.95,9.96,9.84,9.85,304400.0,8.9515,8.9605,8.8525,8.8615,304400.0
2007-03-05 09:30:00,9.86,9.88,9.69,9.79,368000.0,8.8705,8.8885,8.7176,8.8076,368000.0
2007-03-05 10:00:00,9.8,9.94,9.72,9.83,288800.0,8.8166,8.9425,8.7446,8.8436,288800.0
2007-03-05 10:30:00,9.82,9.83,9.75,9.81,97200.0,8.8346,8.8436,8.7716,8.8256,97200.0
2007-03-05 11:00:00,9.81,9.89,9.81,9.86,86800.0,8.8256,8.8975,8.8256,8.8705,86800.0
2007-03-05 11:30:00,9.87,9.88,9.8,9.8,115600.0,8.8795,8.8885,8.8166,8.8166,115600.0
2007-03-05 12:00:00,9.8,9.8,9.76,9.78,87200.0,8.8166,8.8166,8.7806,8.7986,87200.0
2007-03-05 12:30:00,9.78,9.84,9.76,9.78,134800.0,8.7986,8.8525,8.7806,8.7986,134800.0
2007-03-05 13:00:00,9.78,9.8,9.77,9.78,116400.0,8.7986,8.8166,8.7896,8.7986,116400.0
2007-03-05 13:30:00,9.78,9.8,9.78,9.79,148000.0,8.7986,8.8166,8.7986,8.8076,148000.0
2007-03-05 14:00:00,9.79,9.8,9.75,9.77,130400.0,8.8076,8.8166,8.7716,8.7896,130400.0
2007-03-05 14:30:00,9.77,9.82,9.77,9.8,106800.0,8.7896,8.8346,8.7896,8.8166,106800.0
2007-03-05 15:00:00,9.8,9.81,9.74,9.79,246400.0,8.8166,8.8256,8.7626,8.8076,246400.0
2007-03-05 15:30:00,9.78,9.78,9.65,9.66,294400.0,8.7986,8.7986,8.6816,8.6906,294400.0
2007-03-06 09:30:00,9.72,9.8,9.69,9.7,165200.0,8.7446,8.8166,8.7176,8.7266,165200.0
2007-03-06 10:00:00,9.7,9.74,9.68,9.72,87600.0,8.7266,8.7626,8.7086,8.7446,87600.0
2007-03-06 10:30:00,9.72,9.72,9.61,9.61,92000.0,8.7446,8.7446,8.6456,8.6456,92000.0
2007-03-06 11:00:00,9.61,9.72,9.61,9.7,129200.0,8.6456,8.7446,8.6456,8.7266,129200.0
2007-03-06 11:30:00,9.71,9.77,9.69,9.74,83600.0,8.7356,8.7896,8.7176,8.7626,83600.0
2007-03-06 12:00:00,9.74,9.8,9.74,9.77,60400.0,8.7626,8.8166,8.7626,8.7896,60400.0
2007-03-06 12:30:00,9.77,9.81,9.77,9.81,39200.0,8.7896,8.8256,8.7896,8.8256,39200.0
2007-03-06 13:00:00,9.8,9.82,9.8,9.81,40000.0,8.8166,8.8346,8.8166,8.8256,40000.0
2007-03-06 13:30:00,9.81,9.84,9.8,9.8,38000.0,8.8256,8.8525,8.8166,8.8166,38000.0
2007-03-06 14:00:00,9.8,9.85,9.8,9.81,80800.0,8.8166,8.8615,8.8166,8.8256,80800.0
2007-03-06 14:30:00,9.81,9.86,9.8,9.86,78000.0,8.8256,8.8705,8.8166,8.8705,78000.0
2007-03-06 15:00:00,9.86,9.88,9.81,9.83,82400.0,8.8705,8.8885,8.8256,8.8436,82400.0
2007-03-06 15:30:00,9.83,9.83,9.76,9.77,154400.0,8.8436,8.8436,8.7806,8.7896,154400.0
2007-03-07 09:30:00,9.76,9.83,9.72,9.78,128800.0,8.7806,8.8436,8.7446,8.7986,128800.0
2007-03-07 10:00:00,9.78,9.8,9.76,9.79,98400.0,8.7986,8.8166,8.7806,8.8076,98400.0
2007-03-07 10:30:00,9.8,9.82,9.75,9.79,139600.0,8.8166,8.8346,8.7716,8.8076,139600.0
2007-03-07 11:00:00,9.78,9.78,9.67,9.7,121600.0,8.7986,8.7986,8.6996,8.7266,121600.0
2007-03-07 11:30:00,9.7,9.77,9.69,9.76,168000.0,8.7266,8.7896,8.7176,8.7806,168000.0
2007-03-07 12:00:00,9.76,9.79,9.73,9.74,84800.0,8.7806,8.8076,8.7536,8.7626,84800.0
2007-03-07 12:30:00,9.75,9.76,9.72,9.72,43200.0,8.7716,8.7806,8.7446,8.7446,43200.0
2007-03-07 13:00:00,9.72,9.74,9.7,9.7,92800.0,8.7446,8.7626,8.7266,8.7266,92800.0
2007-03-07 13:30:00,9.7,9.73,9.7,9.71,54000.0,8.7266,8.7536,8.7266,8.7356,54000.0
2007-03-07 14:00:00,9.71,9.77,9.69,9.74,151600.0,8.7356,8.7896,8.7176,8.7626,151600.0
2007-03-07 14:30:00,9.74,9.76,9.72,9.72,84400.0,8.7626,8.7806,8.7446,8.7446,84400.0
2007-03-07 15:00:00,9.72,9.77,9.72,9.75,182800.0,8.7446,8.7896,8.7446,8.7716,182800.0
2007-03-07 15:30:00,9.74,9.76,9.69,9.71,334000.0,8.7626,8.7806,8.7176,8.7356,334000.0
2007-03-08 09:30:00,9.74,9.8,9.72,9.72,124000.0,8.7626,8.8166,8.7446,8.7446,124000.0
2007-03-08 10:00:00,9.71,9.76,9.69,9.76,102400.0,8.7356,8.7806,8.7176,8.7806,102400.0
2007-03-08 10:30:00,9.76,9.81,9.73,9.81,131200.0,8.7806,8.8256,8.7536,8.8256,131200.0
2007-03-08 11:00:00,9.81,9.83,9.79,9.79,86400.0,8.8256,8.8436,8.8076,8.8076,86400.0
2007-03-08 11:30:00,9.8,9.86,9.8,9.84,122400.0,8.8166,8.8705,8.8166,8.8525,122400.0
2007-03-08 12:00:00,9.84,9.87,9.84,9.87,56800.0,8.8525,8.8795,8.8525,8.8795,56800.0
2007-03-08 12:30:00,9.87,9.88,9.85,9.86,49600.0,8.8795,8.8885,8.8615,8.8705,49600.0
2007-03-08 13:00:00,9.85,9.86,9.84,9.86,67600.0,8.8615,8.8705,8.8525,8.8705,67600.0
2007-03-08 13:30:00,9.86,9.88,9.83,9.88,84800.0,8.8705,8.8885,8.8436,8.8885,84800.0
2007-03-08 14:00:00,9.88,9.88,9.76,9.77,132400.0,8.8885,8.8885,8.7806,8.7896,132400.0
2007-03-08 14:30:00,9.77,9.79,9.71,9.78,265200.0,8.7896,8.8076,8.7356,8.7986,265200.0
2007-03-08 15:00:00,9.78,9.8,9.76,9.77,180800.0,8.7986,8.8166,8.7806,8.7896,180800.0
2007-03-08 15:30:00,9.77,9.8,9.75,9.79,260000.0,8.7896,8.8166,8.7716,8.8076,260000.0
2007-03-09 09:30:00,9.82,9.9,9.8,9.85,199600.0,8.8346,8.9065,8.8166,8.8615,199600.0
2007-03-09 10:00:00,9.85,9.92,9.81,9.86,219200.0,8.8615,8.9245,8.8256,8.8705,219200.0
2007-03-09 10:30:00,9.86,9.92,9.86,9.89,127200.0,8.8705,8.9245,8.8705,8.8975,127200.0
2007-03-09 11:00:00,9.88,9.89,9.84,9.85,129600.0,8.8885,8.8975,8.8525,8.8615,129600.0
2007-03-09 11:30:00,9.86,9.91,9.85,9.89,94000.0,8.8705,8.9155,8.8615,8.8975,94000.0
2007-03-09 12:00:00,9.89,9.91,9.88,9.91,59200.0,8.8975,8.9155,8.8885,8.9155,59200.0
2007-03-09 12:30:00,9.91,9.91,9.84,9.84,64800.0,8.9155,8.9155,8.8525,8.8525,64800.0
2007-03-09 13:00:00,9.84,9.86,9.81,9.85,64400.0,8.8525,8.8705,8.8256,8.8615,64400.0
2007-03-09 13:30:00,9.85,9.86,9.8,9.8,81600.0,8.8615,8.8705,8.8166,8.8166,81600.0
2007-03-09 14:00:00,9.8,9.81,9.77,9.79,82800.0,8.8166,8.8256,8.7896,8.8076,82800.0
2007-03-09 14:30:00,9.79,9.81,9.78,9.81,66000.0,8.8076,8.8256,8.7986,8.8256,66000.0
2007-03-09 15:00:00,9.81,9.85,9.78,9.83,74400.0,8.8256,8.8615,8.7986,8.8436,74400.0
2007-03-09 15:30:00,9.82,9.86,9.8,9.85,145200.0,8.8346,8.8705,8.8166,8.8615,145200.0
2007-03-12 09:30:00,9.7,9.85,9.7,9.76,184400.0,8.7266,8.8615,8.7266,8.7806,184400.0
2007-03-12 10:00:00,9.76,9.77,9.74,9.74,57200.0,8.7806,8.7896,8.7626,8.7626,57200.0
2007-03-12 10:30:00,9.78,9.79,9.74,9.79,36800.0,8.7986,8.8076,8.7626,8.8076,36800.0
2007-03-12 11:00:00,9.78,9.81,9.78,9.79,26800.0,8.7986,8.8256,8.7986,8.8076,26800.0
2007-03-12 11:30:00,9.77,9.78,9.76,9.78,24000.0,8.7896,8.7986,8.7806,8.7986,24000.0
2007-03-12 12:00:00,9.77,9.81,9.77,9.78,51600.0,8.7896,8.8256,8.7896,8.7986,51600.0
2007-03-12 12:30:00,9.78,9.79,9.77,9.78,42400.0,8.7986,8.8076,8.7896,8.7986,42400.0
2007-03-12 13:00:00,9.79,9.81,9.77,9.78,53200.0,8.8076,8.8256,8.7896,8.7986,53200.0
2007-03-12 13:30:00,9.78,9.79,9.77,9.79,53600.0,8.7986,8.8076,8.7896,8.8076,53600.0
2007-03-12 14:00:00,9.79,9.83,9.77,9.8,84400.0,8.8076,8.8436,8.7896,8.8166,84400.0
2007-03-12 14:30:00,9.81,9.85,9.81,9.83,88000.0,8.8256,8.8615,8.8256,8.8436,88000.0
2007-03-12 15:00:00,9.83,9.83,9.79,9.8,94800.0,8.8436,8.8436,8.8076,8.8166,94800.0
2007-03-12 15:30:00,9.79,9.81,9.78,9.8,202800.0,8.8076,8.8256,8.7986,8.8166,202800.0
2007-03-13 09:30:00,9.76,9.76,9.69,9.72,188400.0,8.7806,8.7806,8.7176,8.7446,188400.0
2007-03-13 10:00:00,9.72,9.74,9.71,9.72,62000.0,8.7446,8.7626,8.7356,8.7446,62000.0
2007-03-13 10:30:00,9.72,9.74,9.71,9.72,38800.0,8.7446,8.7626,8.7356,8.7446,38800.0
2007-03-13 11:00:00,9.73,9.73,9.71,9.71,58000.0,8.7536,8.7536,8.7356,8.7356,58000.0
2007-03-13 11:30:00,9.71,9.72,9.68,9.71,122000.0,8.7356,8.7446,8.7086,8.7356,122000.0
2007-03-13 12:00:00,9.71,9.72,9.65,9.65,150400.0,8.7356,8.7446,8.6816,8.6816,150400.0
2007-03-13 12:30:00,9.64,9.68,9.62,9.67,163600.0,8.6726,8.7086,8.6546,8.6996,163600.0
2007-03-13 13:00:00,9.68,9.69,9.66,9.66,103200.0,8.7086,8.7176,8.6906,8.6906,103200.0
2007-03-13 13:30:00,9.66,9.67,9.64,9.66,224400.0,8.6906,8.6996,8.6726,8.6906,224400.0
2007-03-13 14:00:00,9.65,9.68,9.63,9.68,128800.0,8.6816,8.7086,8.6636,8.7086,128800.0
2007-03-13 14:30:00,9.68,9.7,9.65,9.65,78400.0,8.7086,8.7266,8.6816,8.6816,78400.0
2007-03-13 15:00:00,9.65,9.65,9.62,9.63,162800.0,8.6816,8.6816,8.6546,8.6636,162800.0
2007-03-13 15:30:00,9.63,9.63,9.55,9.59,281200.0,8.6636,8.6636,8.5916,8.6276,281200.0
2007-03-14 09:30:00,9.6,9.63,9.46,9.46,179200.0,8.6366,8.6636,8.5107,8.5107,179200.0
2007-03-14 10:00:00,9.46,9.46,9.38,9.41,266400.0,8.5107,8.5107,8.4387,8.4657,266400.0
2007-03-14 10:30:00,9.42,9.47,9.36,9.38,486400.0,8.4747,8.5197,8.4207,8.4387,486400.0
2007-03-14 11:00:00,9.39,9.43,9.36,9.36,117600.0,8.4477,8.4837,8.4207,8.4207,117600.0
2007-03-14 11:30:00,9.37,9.39,9.33,9.37,92400.0,8.4297,8.4477,8.3937,8.4297,92400.0
2007-03-14 12:00:00,9.37,9.38,9.25,9.28,471600.0,8.4297,8.4387,8.3218,8.3487,471600.0
2007-03-14 12:30:00,9.28,9.31,9.14,9.2,234800.0,8.3487,8.3757,8.2228,8.2768,234800.0
2007-03-14 13:00:00,9.2,9.38,9.2,9.36,156000.0,8.2768,8.4387,8.2768,8.4207,156000.0
2007-03-14 13:30:00,9.37,9.41,9.32,9.35,135600.0,8.4297,8.4657,8.3847,8.4117,135600.0
2007-03-14 14:00:00,9.35,9.42,9.31,9.41,155200.0,8.4117,8.4747,8.3757,8.4657,155200.0
2007-03-14 14:30:00,9.41,9.49,9.41,9.47,223600.0,8.4657,8.5377,8.4657,8.5197,223600.0
2007-03-14 15:00:00,9.47,9.52,9.46,9.48,210000.0,8.5197,8.5647,8.5107,8.5287,210000.0
2007-03-14 15:30:00,9.48,9.48,9.43,9.47,209600.0,8.5287,8.5287,8.4837,8.5197,209600.0
2007-03-15 09:30:00,9.51,9.65,9.51,9.65,207600.0,8.5557,8.6816,8.5557,8.6816,207600.0
2007-03-15 10:00:00,9.66,9.67,9.63,9.65,130800.0,8.6906,8.6996,8.6636,8.6816,130800.0
2007-03-15 10:30:00,9.65,9.7,9.64,9.65,140400.0,8.6816,8.7266,8.6726,8.6816,140400.0
2007-03-15 11:00:00,9.65,9.68,9.59,9.68,191600.0,8.6816,8.7086,8.6276,8.7086,191600.0
2007-03-15 11:30:00,9.68,9.68,9.63,9.64,131600.0,8.7086,8.7086,8.6636,8.6726,131600.0
2007-03-15 12:00:00,9.64,9.69,9.64,9.65,103200.0,8.6726,8.7176,8.6726,8.6816,103200.0
2007-03-15 12:30:00,9.65,9.65,9.63,9.64,70400.0,8.6816,8.6816,8.6636,8.6726,70400.0
2007-03-15 13:00:00,9.64,9.64,9.6,9.63,134400.0,8.6726,8.6726,8.6366,8.6636,134400.0
2007-03-15 13:30:00,9.62,9.63,9.59,9.59,172000.0,8.6546,8.6636,8.6276,8.6276,172000.0
2007-03-15 14:00:00,9.59,9.61,9.55,9.56,91200.0,8.6276,8.6456,8.5916,8.6006,91200.0
2007-03-15 14:30:00,9.56,9.6,9.55,9.59,67600.0,8.6006,8.6366,8.5916,8.6276,67600.0
2007-03-15 15:00:00,9.59,9.6,9.57,9.57,46800.0,8.6276,8.6366,8.6096,8.6096,46800.0
2007-03-15 15:30:00,9.57,9.62,9.57,9.61,185200.0,8.6096,8.6546,8.6096,8.6456,185200.0
2007-03-16 09:30:00,9.61,9.62,9.53,9.6,578000.0,8.6456,8.6546,8.5737,8.6366,578000.0
2007-03-16 10:00:00,9.61,9.63,9.56,9.56,47200.0,8.6456,8.6636,8.6006,8.6006,47200.0
2007-03-16 10:30:00,9.57,9.57,9.49,9.49,66400.0,8.6096,8.6096,8.5377,8.5377,66400.0
2007-03-16 11:00:00,9.48,9.52,9.43,9.43,101200.0,8.5287,8.5647,8.4837,8.4837,101200.0
2007-03-16 11:30:00,9.44,9.44,9.4,9.43,103200.0,8.4927,8.4927,8.4567,8.4837,103200.0
2007-03-16 12:00:00,9.43,9.46,9.43,9.44,44000.0,8.4837,8.5107,8.4837,8.4927,44000.0
2007-03-16 12:30:00,9.44,9.5,9.42,9.45,29600.0,8.4927,8.5467,8.4747,8.5017,29600.0
2007-03-16 13:00:00,9.45,9.49,9.43,9.48,50000.0,8.5017,8.5377,8.4837,8.5287,50000.0
2007-03-16 13:30:00,9.48,9.5,9.47,9.5,46400.0,8.5287,8.5467,8.5197,8.5467,46400.0
2007-03-16 14:00:00,9.5,9.5,9.42,9.43,63600.0,8.5467,8.5467,8.4747,8.4837,63600.0
2007-03-16 14:30:00,9.43,9.45,9.41,9.41,67600.0,8.4837,8.5017,8.4657,8.4657,67600.0
2007-03-16 15:00:00,9.43,9.45,9.41,9.45,60000.0,8.4837,8.5017,8.4657,8.5017,60000.0
2007-03-16 15:30:00,9.45,9.49,9.43,9.45,133600.0,8.5017,8.5377,8.4837,8.5017,133600.0
2007-03-19 09:30:00,9.48,9.51,9.45,9.47,159600.0,8.5287,8.5557,8.5017,8.5197,159600.0
2007-03-19 10:00:00,9.48,9.53,9.43,9.51,105200.0,8.5287,8.5737,8.4837,8.5557,105200.0
2007-03-19 10:30:00,9.52,9.59,9.52,9.58,72400.0,8.5647,8.6276,8.5647,8.6186,72400.0
2007-03-19 11:00:00,9.58,9.6,9.57,9.58,56400.0,8.6186,8.6366,8.6096,8.6186,56400.0
2007-03-19 11:30:00,9.58,9.61,9.58,9.61,44400.0,8.6186,8.6456,8.6186,8.6456,44400.0
2007-03-19 12:00:00,9.61,9.64,9.61,9.62,68800.0,8.6456,8.6726,8.6456,8.6546,68800.0
2007-03-19 12:30:00,9.63,9.64,9.62,9.63,46000.0,8.6636,8.6726,8.6546,8.6636,46000.0
2007-03-19 13:00:00,9.63,9.65,9.62,9.63,44800.0,8.6636,8.6816,8.6546,8.6636,44800.0
2007-03-19 13:30:00,9.64,9.66,9.63,9.64,61600.0,8.6726,8.6906,8.6636,8.6726,61600.0
2007-03-19 14:00:00,9.64,9.66,9.6,9.6,81600.0,8.6726,8.6906,8.6366,8.6366,81600.0
2007-03-19 14:30:00,9.6,9.63,9.59,9.62,74000.0,8.6366,8.6636,8.6276,8.6546,74000.0
2007-03-19 15:00:00,9.62,9.63,9.6,9.6,80800.0,8.6546,8.6636,8.6366,8.6366,80800.0
2007-03-19 15:30:00,9.6,9.64,9.6,9.62,151200.0,8.6366,8.6726,8.6366,8.6546,151200.0
2007-03-20 09:30:00,9.58,9.74,9.58,9.73,318800.0,8.6186,8.7626,8.6186,8.7536,318800.0
2007-03-20 10:00:00,9.73,9.81,9.73,9.75,147600.0,8.7536,8.8256,8.7536,8.7716,147600.0
2007-03-20 10:30:00,9.76,9.81,9.76,9.78,68400.0,8.7806,8.8256,8.7806,8.7986,68400.0
2007-03-20 11:00:00,9.78,9.79,9.75,9.75,45200.0,8.7986,8.8076,8.7716,8.7716,45200.0
2007-03-20 11:30:00,9.75,9.76,9.72,9.74,68800.0,8.7716,8.7806,8.7446,8.7626,68800.0
2007-03-20 12:00:00,9.74,9.76,9.73,9.74,54800.0,8.7626,8.7806,8.7536,8.7626,54800.0
2007-03-20 12:30:00,9.74,9.76,9.74,9.75,51200.0,8.7626,8.7806,8.7626,8.7716,51200.0
2007-03-20 13:00:00,9.74,9.76,9.74,9.75,59200.0,8.7626,8.7806,8.7626,8.7716,59200.0
2007-03-20 13:30:00,9.75,9.75,9.72,9.74,93600.0,8.7716,8.7716,8.7446,8.7626,93600.0
2007-03-20 14:00:00,9.73,9.73,9.69,9.72,85600.0,8.7536,8.7536,8.7176,8.7446,85600.0
2007-03-20 14:30:00,9.72,9.75,9.7,9.74,136400.0,8.7446,8.7716,8.7266,8.7626,136400.0
2007-03-20 15:00:00,9.74,9.76,9.73,9.75,81200.0,8.7626,8.7806,8.7536,8.7716,81200.0
2007-03-20 15:30:00,9.75,9.79,9.74,9.79,176800.0,8.7716,8.8076,8.7626,8.8076,176800.0
2007-03-21 09:30:00,9.8,9.88,9.8,9.81,107600.0,8.8166,8.8885,8.8166,8.8256,107600.0
2007-03-21 10:00:00,9.81,9.83,9.78,9.79,121600.0,8.8256,8.8436,8.7986,8.8076,121600.0
2007-03-21 10:30:00,9.79,9.82,9.73,9.8,130400.0,8.8076,8.8346,8.7536,8.8166,130400.0
2007-03-21 11:00:00,9.8,9.83,9.8,9.83,25600.0,8.8166,8.8436,8.8166,8.8436,25600.0
2007-03-21 11:30:00,9.82,9.83,9.81,9.81,20800.0,8.8346,8.8436,8.8256,8.8256,20800.0
2007-03-21 12:00:00,9.82,9.84,9.82,9.83,56800.0,8.8346,8.8525,8.8346,8.8436,56800.0
2007-03-21 12:30:00,9.84,9.86,9.83,9.84,51200.0,8.8525,8.8705,8.8436,8.8525,51200.0
2007-03-21 13:00:00,9.84,9.85,9.83,9.83,54000.0,8.8525,8.8615,8.8436,8.8436,54000.0
2007-03-21 13:30:00,9.83,9.85,9.82,9.85,58000.0,8.8436,8.8615,8.8346,8.8615,58000.0
2007-03-21 14:00:00,9.85,9.92,9.81,9.9,313200.0,8.8615,8.9245,8.8256,8.9065,313200.0
2007-03-21 14:30:00,9.91,10.02,9.88,10.01,207600.0,8.9155,9.0145,8.8885,9.0055,207600.0
2007-03-21 15:00:00,10.01,10.03,9.93,9.94,212800.0,9.0055,9.0235,8.9335,8.9425,212800.0
2007-03-21 15:30:00,9.94,10.02,9.92,10.02,289200.0,8.9425,9.0145,8.9245,9.0145,289200.0
2007-03-22 09:30:00,10.0,10.01,9.75,9.77,316400.0,8.9965,9.0055,8.7716,8.7896,316400.0
2007-03-22 10:00:00,9.78,9.89,9.77,9.87,240800.0,8.7986,8.8975,8.7896,8.8795,240800.0
2007-03-22 10:30:00,9.86,9.93,9.85,9.89,145200.0,8.8705,8.9335,8.8615,8.8975,145200.0
2007-03-22 11:00:00,9.89,9.9,9.86,9.87,232400.0,8.8975,8.9065,8.8705,8.8795,232400.0
2007-03-22 11:30:00,9.87,9.91,9.87,9.9,88000.0,8.8795,8.9155,8.8795,8.9065,88000.0
2007-03-22 12:00:00,9.91,9.92,9.88,9.88,50400.0,8.9155,8.9245,8.8885,8.8885,50400.0
2007-03-22 12:30:00,9.88,9.91,9.88,9.88,42000.0,8.8885,8.9155,8.8885,8.8885,42000.0
2007-03-22 13:00:00,9.88,9.9,9.84,9.85,106000.0,8.8885,8.9065,8.8525,8.8615,106000.0
2007-03-22 13:30:00,9.84,9.86,9.81,9.83,138000.0,8.8525,8.8705,8.8256,8.8436,138000.0
2007-03-22 14:00:00,9.83,9.87,9.81,9.81,104000.0,8.8436,8.8795,8.8256,8.8256,104000.0
2007-03-22 14:30:00,9.81,9.87,9.81,9.84,105200.0,8.8256,8.8795,8.8256,8.8525,105200.0
2007-03-22 15:00:00,9.84,9.84,9.8,9.83,200400.0,8.8525,8.8525,8.8166,8.8436,200400.0
2007-03-22 15:30:00,9.82,9.84,9.8,9.83,230000.0,8.8346,8.8525,8.8166,8.8436,230000.0
2007-03-23 09:30:00,9.85,9.9,9.77,9.82,404000.0,8.8615,8.9065,8.7896,8.8346,404000.0
2007-03-23 10:00:00,9.83,9.86,9.8,9.82,135600.0,8.8436,8.8705,8.8166,8.8346,135600.0
2007-03-23 10:30:00,9.83,9.85,9.81,9.82,42400.0,8.8436,8.8615,8.8256,8.8346,42400.0
2007-03-23 11:00:00,9.83,9.84,9.78,9.79,79200.0,8.8436,8.8525,8.7986,8.8076,79200.0
2007-03-23 11:30:00,9.79,9.81,9.76,9.78,97200.0,8.8076,8.8256,8.7806,8.7986,97200.0
2007-03-23 12:00:00,9.78,9.82,9.77,9.81,30400.0,8.7986,8.8346,8.7896,8.8256,30400.0
2007-03-23 12:30:00,9.81,9.84,9.79,9.79,36800.0,8.8256,8.8525,8.8076,8.8076,36800.0
2007-03-23 13:00:00,9.8,9.81,9.79,9.79,37600.0,8.8166,8.8256,8.8076,8.8076,37600.0
2007-03-23 13:30:00,9.79,9.8,9.78,9.79,35200.0,8.8076,8.8166,8.7986,8.8076,35200.0
2007-03-23 14:00:00,9.78,9.8,9.78,9.79,52400.0,8.7986,8.8166,8.7986,8.8076,52400.0
2007-03-23 14:30:00,9.79,9.83,9.79,9.81,145600.0,8.8076,8.8436,8.8076,8.8256,145600.0
2007-03-23 15:00:00,9.81,9.82,9.79,9.79,142800.0,8.8256,8.8346,8.8076,8.8076,142800.0
2007-03-23 15:30:00,9.8,9.81,9.77,9.81,174400.0,8.8166,8.8256,8.7896,8.8256,174400.0
2007-03-26 09:30:00,9.79,9.81,9.61,9.62,214800.0,8.8076,8.8256,8.6456,8.6546,214800.0
2007-03-26 10:00:00,9.63,9.63,9.51,9.54,170800.0,8.6636,8.6636,8.5557,8.5827,170800.0
2007-03-26 10:30:00,9.54,9.55,9.53,9.55,104000.0,8.5827,8.5916,8.5737,8.5916,104000.0
2007-03-26 11:00:00,9.55,9.58,9.54,9.58,127200.0,8.5916,8.6186,8.5827,8.6186,127200.0
2007-03-26 11:30:00,9.58,9.59,9.56,9.57,86800.0,8.6186,8.6276,8.6006,8.6096,86800.0
2007-03-26 12:00:00,9.57,9.59,9.57,9.59,83200.0,8.6096,8.6276,8.6096,8.6276,83200.0
2007-03-26 12:30:00,9.59,9.61,9.57,9.58,88800.0,8.6276,8.6456,8.6096,8.6186,88800.0
2007-03-26 13:00:00,9.57,9.58,9.52,9.53,136800.0,8.6096,8.6186,8.5647,8.5737,136800.0
2007-03-26 13:30:00,9.53,9.56,9.53,9.55,81200.0,8.5737,8.6006,8.5737,8.5916,81200.0
2007-03-26 14:00:00,9.56,9.6,9.55,9.57,87200.0,8.6006,8.6366,8.5916,8.6096,87200.0
2007-03-26 14:30:00,9.57,9.57,9.56,9.57,50400.0,8.6096,8.6096,8.6006,8.6096,50400.0
2007-03-26 15:00:00,9.57,9.58,9.56,9.56,55600.0,8.6096,8.6186,8.6006,8.6006,55600.0
2007-03-26 15:30:00,9.57,9.6,9.56,9.58,291200.0,8.6096,8.6366,8.6006,8.6186,291200.0
2007-03-27 09:30:00,9.58,9.58,9.42,9.43,156000.0,8.6186,8.6186,8.4747,8.4837,156000.0
2007-03-27 10:00:00,9.43,9.45,9.38,9.4,143600.0,8.4837,8.5017,8.4387,8.4567,143600.0
2007-03-27 10:30:00,9.4,9.44,9.39,9.43,92000.0,8.4567,8.4927,8.4477,8.4837,92000.0
2007-03-27 11:00:00,9.42,9.47,9.41,9.43,91600.0,8.4747,8.5197,8.4657,8.4837,91600.0
2007-03-27 11:30:00,9.43,9.49,9.42,9.49,74400.0,8.4837,8.5377,8.4747,8.5377,74400.0
2007-03-27 12:00:00,9.49,9.5,9.46,9.47,42400.0,8.5377,8.5467,8.5107,8.5197,42400.0
2007-03-27 12:30:00,9.47,9.5,9.45,9.48,56400.0,8.5197,8.5467,8.5017,8.5287,56400.0
2007-03-27 13:00:00,9.49,9.51,9.47,9.49,54800.0,8.5377,8.5557,8.5197,8.5377,54800.0
2007-03-27 13:30:00,9.49,9.49,9.47,9.48,76000.0,8.5377,8.5377,8.5197,8.5287,76000.0
2007-03-27 14:00:00,9.48,9.48,9.44,9.44,35200.0,8.5287,8.5287,8.4927,8.4927,35200.0
2007-03-27 14:30:00,9.43,9.45,9.43,9.45,99600.0,8.4837,8.5017,8.4837,8.5017,99600.0
2007-03-27 15:00:00,9.45,9.49,9.45,9.46,84400.0,8.5017,8.5377,8.5017,8.5107,84400.0
2007-03-27 15:30:00,9.46,9.49,9.45,9.49,147600.0,8.5107,8.5377,8.5017,8.5377,147600.0
2007-03-28 09:30:00,9.4,9.45,9.39,9.4,132800.0,8.4567,8.5017,8.4477,8.4567,132800.0
2007-03-28 10:00:00,9.38,9.4,9.37,9.38,70400.0,8.4387,8.4567,8.4297,8.4387,70400.0
2007-03-28 10:30:00,9.38,9.41,9.31,9.38,120000.0,8.4387,8.4657,8.3757,8.4387,120000.0
2007-03-28 11:00:00,9.38,9.39,9.32,9.32,110800.0,8.4387,8.4477,8.3847,8.3847,110800.0
2007-03-28 11:30:00,9.32,9.37,9.32,9.37,39600.0,8.3847,8.4297,8.3847,8.4297,39600.0
2007-03-28 12:00:00,9.37,9.48,9.37,9.48,102800.0,8.4297,8.5287,8.4297,8.5287,102800.0
2007-03-28 12:30:00,9.48,9.49,9.46,9.48,35600.0,8.5287,8.5377,8.5107,8.5287,35600.0
2007-03-28 13:00:00,9.47,9.5,9.47,9.5,39600.0,8.5197,8.5467,8.5197,8.5467,39600.0
2007-03-28 13:30:00,9.49,9.53,9.48,9.49,85200.0,8.5377,8.5737,8.5287,8.5377,85200.0
2007-03-28 14:00:00,9.49,9.5,9.4,9.42,80400.0,8.5377,8.5467,8.4567,8.4747,80400.0
2007-03-28 14:30:00,9.42,9.46,9.41,9.44,67600.0,8.4747,8.5107,8.4657,8.4927,67600.0
2007-03-28 15:00:00,9.45,9.47,9.43,9.46,65600.0,8.5017,8.5197,8.4837,8.5107,65600.0
2007-03-28 15:30:00,9.47,9.47,9.43,9.44,131200.0,8.5197,8.5197,8.4837,8.4927,131200.0
2007-03-29 09:30:00,9.51,9.56,9.43,9.47,158400.0,8.5557,8.6006,8.4837,8.5197,158400.0
2007-03-29 10:00:00,9.45,9.5,9.44,9.5,66400.0,8.5017,8.5467,8.4927,8.5467,66400.0
2007-03-29 10:30:00,9.5,9.51,9.46,9.47,61200.0,8.5467,8.5557,8.5107,8.5197,61200.0
2007-03-29 11:00:00,9.47,9.5,9.46,9.5,63200.0,8.5197,8.5467,8.5107,8.5467,63200.0
2007-03-29 11:30:00,9.49,9.49,9.41,9.41,66800.0,8.5377,8.5377,8.4657,8.4657,66800.0
2007-03-29 12:00:00,9.41,9.43,9.4,9.43,120000.0,8.4657,8.4837,8.4567,8.4837,120000.0
2007-03-29 12:30:00,9.43,9.44,9.43,9.43,134800.0,8.4837,8.4927,8.4837,8.4837,134800.0
2007-03-29 13:00:00,9.42,9.43,9.36,9.37,111600.0,8.4747,8.4837,8.4207,8.4297,111600.0
2007-03-29 13:30:00,9.37,9.38,9.33,9.35,79600.0,8.4297,8.4387,8.3937,8.4117,79600.0
2007-03-29 14:00:00,9.35,9.37,9.32,9.36,106400.0,8.4117,8.4297,8.3847,8.4207,106400.0
2007-03-29 14:30:00,9.36,9.45,9.35,9.44,116000.0,8.4207,8.5017,8.4117,8.4927,116000.0
2007-03-29 15:00:00,9.45,9.46,9.43,9.44,57600.0,8.5017,8.5107,8.4837,8.4927,57600.0
2007-03-29 15:30:00,9.44,9.5,9.44,9.49,237600.0,8.4927,8.5467,8.4927,8.5377,237600.0
2007-03-30 09:30:00,9.52,9.66,9.52,9.57,157200.0,8.5647,8.6906,8.5647,8.6096,157200.0
2007-03-30 10:00:00,9.56,9.62,9.56,9.6,121600.0,8.6006,8.6546,8.6006,8.6366,121600.0
2007-03-30 10:30:00,9.6,9.6,9.5,9.54,111200.0,8.6366,8.6366,8.5467,8.5827,111200.0
2007-03-30 11:00:00,9.54,9.56,9.48,9.49,52400.0,8.5827,8.6006,8.5287,8.5377,52400.0
2007-03-30 11:30:00,9.49,9.52,9.41,9.46,152800.0,8.5377,8.5647,8.4657,8.5107,152800.0
2007-03-30 12:00:00,9.45,9.46,9.42,9.44,68000.0,8.5017,8.5107,8.4747,8.4927,68000.0
2007-03-30 12:30:00,9.44,9.5,9.44,9.5,47600.0,8.4927,8.5467,8.4927,8.5467,47600.0
2007-03-30 13:00:00,9.49,9.55,9.49,9.55,142800.0,8.5377,8.5916,8.5377,8.5916,142800.0
2007-03-30 13:30:00,9.54,9.58,9.53,9.56,142000.0,8.5827,8.6186,8.5737,8.6006,142000.0
2007-03-30 14:00:00,9.57,9.57,9.53,9.54,72400.0,8.6096,8.6096,8.5737,8.5827,72400.0
2007-03-30 14:30:00,9.54,9.56,9.52,9.53,138000.0,8.5827,8.6006,8.5647,8.5737,138000.0
2007-03-30 15:00:00,9.54,9.54,9.51,9.52,164000.0,8.5827,8.5827,8.5557,8.5647,164000.0
2007-03-30 15:30:00,9.52,9.52,9.47,9.52,272800.0,8.5647,8.5647,8.5197,8.5647,272800.0
2007-04-02 09:30:00,9.55,9.59,9.47,9.47,116800.0,8.5916,8.6276,8.5197,8.5197,116800.0
2007-04-02 10:00:00,9.48,9.49,9.38,9.42,126000.0,8.5287,8.5377,8.4387,8.4747,126000.0
2007-04-02 10:30:00,9.42,9.43,9.34,9.37,110400.0,8.4747,8.4837,8.4027,8.4297,110400.0
2007-04-02 11:00:00,9.38,9.4,9.37,9.38,66400.0,8.4387,8.4567,8.4297,8.4387,66400.0
2007-04-02 11:30:00,9.38,9.39,9.38,9.39,49200.0,8.4387,8.4477,8.4387,8.4477,49200.0
2007-04-02 12:00:00,9.38,9.41,9.38,9.4,30800.0,8.4387,8.4657,8.4387,8.4567,30800.0
2007-04-02 12:30:00,9.39,9.4,9.38,9.39,95600.0,8.4477,8.4567,8.4387,8.4477,95600.0
2007-04-02 13:00:00,9.39,9.4,9.38,9.39,53600.0,8.4477,8.4567,8.4387,8.4477,53600.0
2007-04-02 13:30:00,9.39,9.39,9.37,9.37,42800.0,8.4477,8.4477,8.4297,8.4297,42800.0
2007-04-02 14:00:00,9.37,9.44,9.37,9.43,96000.0,8.4297,8.4927,8.4297,8.4837,96000.0
2007-04-02 14:30:00,9.43,9.46,9.4,9.4,69600.0,8.4837,8.5107,8.4567,8.4567,69600.0
2007-04-02 15:00:00,9.4,9.44,9.4,9.44,82000.0,8.4567,8.4927,8.4567,8.4927,82000.0
2007-04-02 15:30:00,9.44,9.49,9.42,9.49,205600.0,8.4927,8.5377,8.4747,8.5377,205600.0
2007-04-03 09:30:00,9.6,9.7,9.55,9.67,310400.0,8.6366,8.7266,8.5916,8.6996,310400.0
2007-04-03 10:00:00,9.67,9.74,9.67,9.67,160000.0,8.6996,8.7626,8.6996,8.6996,160000.0
2007-04-03 10:30:00,9.67,9.75,9.65,9.71,302000.0,8.6996,8.7716,8.6816,8.7356,302000.0
2007-04-03 11:00:00,9.7,9.7,9.64,9.66,186000.0,8.7266,8.7266,8.6726,8.6906,186000.0
2007-04-03 11:30:00,9.67,9.68,9.66,9.67,79200.0,8.6996,8.7086,8.6906,8.6996,79200.0
2007-04-03 12:00:00,9.67,9.68,9.65,9.67,132400.0,8.6996,8.7086,8.6816,8.6996,132400.0
2007-04-03 12:30:00,9.67,9.68,9.67,9.68,179200.0,8.6996,8.7086,8.6996,8.7086,179200.0
2007-04-03 13:00:00,9.68,9.68,9.61,9.65,160400.0,8.7086,8.7086,8.6456,8.6816,160400.0
2007-04-03 13:30:00,9.65,9.68,9.63,9.67,92800.0,8.6816,8.7086,8.6636,8.6996,92800.0
2007-04-03 14:00:00,9.67,9.68,9.62,9.65,122800.0,8.6996,8.7086,8.6546,8.6816,122800.0
2007-04-03 14:30:00,9.65,9.66,9.6,9.61,94800.0,8.6816,8.6906,8.6366,8.6456,94800.0
2007-04-03 15:00:00,9.61,9.61,9.58,9.58,155600.0,8.6456,8.6456,8.6186,8.6186,155600.0
2007-04-03 15:30:00,9.58,9.6,9.57,9.59,300400.0,8.6186,8.6366,8.6096,8.6276,300400.0
2007-04-04 09:30:00,9.59,9.63,9.51,9.53,242400.0,8.6276,8.6636,8.5557,8.5737,242400.0
2007-04-04 10:00:00,9.53,9.58,9.48,9.58,110400.0,8.5737,8.6186,8.5287,8.6186,110400.0
2007-04-04 10:30:00,9.57,9.58,9.46,9.46,158000.0,8.6096,8.6186,8.5107,8.5107,158000.0
2007-04-04 11:00:00,9.46,9.5,9.46,9.48,150800.0,8.5107,8.5467,8.5107,8.5287,150800.0
2007-04-04 11:30:00,9.48,9.51,9.47,9.51,86400.0,8.5287,8.5557,8.5197,8.5557,86400.0
2007-04-04 12:00:00,9.51,9.51,9.49,9.5,123200.0,8.5557,8.5557,8.5377,8.5467,123200.0
2007-04-04 12:30:00,9.5,9.53,9.49,9.53,90000.0,8.5467,8.5737,8.5377,8.5737,90000.0
2007-04-04 13:00:00,9.53,9.54,9.5,9.51,204400.0,8.5737,8.5827,8.5467,8.5557,204400.0
2007-04-04 13:30:00,9.51,9.52,9.5,9.5,202800.0,8.5557,8.5647,8.5467,8.5467,202800.0
2007-04-04 14:00:00,9.5,9.55,9.5,9.53,87200.0,8.5467,8.5916,8.5467,8.5737,87200.0
2007-04-04 14:30:00,9.52,9.52,9.5,9.52,40000.0,8.5647,8.5647,8.5467,8.5647,40000.0
2007-04-04 15:00:00,9.52,9.53,9.51,9.53,76800.0,8.5647,8.5737,8.5557,8.5737,76800.0
2007-04-04 15:30:00,9.53,9.54,9.49,9.5,305600.0,8.5737,8.5827,8.5377,8.5467,305600.0
2007-04-05 09:30:00,9.5,9.65,9.47,9.57,193200.0,8.5467,8.6816,8.5197,8.6096,193200.0
2007-04-05 10:00:00,9.57,9.63,9.54,9.58,152400.0,8.6096,8.6636,8.5827,8.6186,152400.0
2007-04-05 10:30:00,9.59,9.63,9.59,9.63,54400.0,8.6276,8.6636,8.6276,8.6636,54400.0
2007-04-05 11:00:00,9.63,9.63,9.59,9.59,48000.0,8.6636,8.6636,8.6276,8.6276,48000.0
2007-04-05 11:30:00,9.59,9.65,9.59,9.64,108800.0,8.6276,8.6816,8.6276,8.6726,108800.0
2007-04-05 12:00:00,9.64,9.65,9.64,9.64,72800.0,8.6726,8.6816,8.6726,8.6726,72800.0
2007-04-05 12:30:00,9.64,9.64,9.62,9.62,44800.0,8.6726,8.6726,8.6546,8.6546,44800.0
2007-04-05 13:00:00,9.62,9.64,9.62,9.63,63200.0,8.6546,8.6726,8.6546,8.6636,63200.0
2007-04-05 13:30:00,9.63,9.65,9.63,9.63,41200.0,8.6636,8.6816,8.6636,8.6636,41200.0
2007-04-05 14:00:00,9.63,9.64,9.63,9.64,28800.0,8.6636,8.6726,8.6636,8.6726,28800.0
2007-04-05 14:30:00,9.64,9.65,9.62,9.64,52000.0,8.6726,8.6816,8.6546,8.6726,52000.0
2007-04-05 15:00:00,9.63,9.65,9.63,9.65,132000.0,8.6636,8.6816,8.6636,8.6816,132000.0
2007-04-05 15:30:00,9.65,9.66,9.63,9.63,140400.0,8.6816,8.6906,8.6636,8.6636,140400.0
2007-04-09 09:30:00,9.52,9.52,9.33,9.35,644400.0,8.5647,8.5647,8.3937,8.4117,644400.0
2007-04-09 10:00:00,9.35,9.35,9.25,9.28,164000.0,8.4117,8.4117,8.3218,8.3487,164000.0
2007-04-09 10:30:00,9.28,9.29,9.22,9.25,161200.0,8.3487,8.3577,8.2948,8.3218,161200.0
2007-04-09 11:00:00,9.25,9.29,9.24,9.29,110800.0,8.3218,8.3577,8.3128,8.3577,110800.0
2007-04-09 11:30:00,9.29,9.31,9.26,9.26,142400.0,8.3577,8.3757,8.3308,8.3308,142400.0
2007-04-09 12:00:00,9.26,9.27,9.2,9.22,201200.0,8.3308,8.3397,8.2768,8.2948,201200.0
2007-04-09 12:30:00,9.23,9.31,9.22,9.3,178000.0,8.3038,8.3757,8.2948,8.3667,178000.0
2007-04-09 13:00:00,9.29,9.32,9.28,9.3,138800.0,8.3577,8.3847,8.3487,8.3667,138800.0
2007-04-09 13:30:00,9.3,9.31,9.28,9.29,84400.0,8.3667,8.3757,8.3487,8.3577,84400.0
2007-04-09 14:00:00,9.3,9.31,9.27,9.29,119200.0,8.3667,8.3757,8.3397,8.3577,119200.0
2007-04-09 14:30:00,9.29,9.31,9.26,9.31,94000.0,8.3577,8.3757,8.3308,8.3757,94000.0
2007-04-09 15:00:00,9.31,9.34,9.3,9.34,166000.0,8.3757,8.4027,8.3667,8.4027,166000.0
2007-04-09 15:30:00,9.34,9.4,9.33,9.34,294800.0,8.4027,8.4567,8.3937,8.4027,294800.0
2007-04-10 09:30:00,9.36,9.36,9.22,9.3,200800.0,8.4207,8.4207,8.2948,8.3667,200800.0
2007-04-10 10:00:00,9.31,9.33,9.28,9.32,93600.0,8.3757,8.3937,8.3487,8.3847,93600.0
2007-04-10 10:30:00,9.31,9.33,9.29,9.33,64000.0,8.3757,8.3937,8.3577,8.3937,64000.0
2007-04-10 11:00:00,9.33,9.33,9.27,9.29,72400.0,8.3937,8.3937,8.3397,8.3577,72400.0
2007-04-10 11:30:00,9.29,9.33,9.29,9.29,57200.0,8.3577,8.3937,8.3577,8.3577,57200.0
2007-04-10 12:00:00,9.29,9.32,9.29,9.31,83600.0,8.3577,8.3847,8.3577,8.3757,83600.0
2007-04-10 12:30:00,9.31,9.32,9.27,9.27,96400.0,8.3757,8.3847,8.3397,8.3397,96400.0
2007-04-10 13:00:00,9.27,9.29,9.25,9.28,44800.0,8.3397,8.3577,8.3218,8.3487,44800.0
2007-04-10 13:30:00,9.28,9.29,9.26,9.28,49600.0,8.3487,8.3577,8.3308,8.3487,49600.0
2007-04-10 14:00:00,9.28,9.3,9.26,9.26,117600.0,8.3487,8.3667,8.3308,8.3308,117600.0
2007-04-10 14:30:00,9.25,9.26,9.23,9.23,164800.0,8.3218,8.3308,8.3038,8.3038,164800.0
2007-04-10 15:00:00,9.23,9.24,9.22,9.24,116800.0,8.3038,8.3128,8.2948,8.3128,116800.0
2007-04-10 15:30:00,9.24,9.24,9.2,9.21,278800.0,8.3128,8.3128,8.2768,8.2858,278800.0
2007-04-11 09:30:00,9.24,9.24,9.14,9.15,83200.0,8.3128,8.3128,8.2228,8.2318,83200.0
2007-04-11 10:00:00,9.17,9.19,9.08,9.08,129200.0,8.2498,8.2678,8.1688,8.1688,129200.0
2007-04-11 10:30:00,9.08,9.09,9.0,9.01,182400.0,8.1688,8.1778,8.0968,8.1058,182400.0
2007-04-11 11:00:00,9.02,9.12,9.02,9.1,178400.0,8.1148,8.2048,8.1148,8.1868,178400.0
2007-04-11 11:30:00,9.1,9.12,9.08,9.12,74800.0,8.1868,8.2048,8.1688,8.2048,74800.0
2007-04-11 12:00:00,9.12,9.19,9.12,9.19,128400.0,8.2048,8.2678,8.2048,8.2678,128400.0
2007-04-11 12:30:00,9.19,9.22,9.15,9.22,116000.0,8.2678,8.2948,8.2318,8.2948,116000.0
2007-04-11 13:00:00,9.22,9.23,9.18,9.22,124800.0,8.2948,8.3038,8.2588,8.2948,124800.0
2007-04-11 13:30:00,9.22,9.23,9.18,9.19,84400.0,8.2948,8.3038,8.2588,8.2678,84400.0
2007-04-11 14:00:00,9.19,9.19,9.12,9.17,246000.0,8.2678,8.2678,8.2048,8.2498,246000.0
2007-04-11 14:30:00,9.17,9.18,9.1,9.13,146800.0,8.2498,8.2588,8.1868,8.2138,146800.0
2007-04-11 15:00:00,9.13,9.17,9.13,9.15,145200.0,8.2138,8.2498,8.2138,8.2318,145200.0
2007-04-11 15:30:00,9.15,9.19,9.15,9.17,120400.0,8.2318,8.2678,8.2318,8.2498,120400.0
2007-04-12 09:30:00,9.13,9.13,8.97,9.09,173600.0,8.2138,8.2138,8.0699,8.1778,173600.0
2007-04-12 10:00:00,9.08,9.18,9.08,9.18,104000.0,8.1688,8.2588,8.1688,8.2588,104000.0
2007-04-12 10:30:00,9.18,9.2,9.13,9.16,91600.0,8.2588,8.2768,8.2138,8.2408,91600.0
2007-04-12 11:00:00,9.16,9.17,9.08,9.09,102400.0,8.2408,8.2498,8.1688,8.1778,102400.0
2007-04-12 11:30:00,9.09,9.12,9.06,9.12,72000.0,8.1778,8.2048,8.1508,8.2048,72000.0
2007-04-12 12:00:00,9.12,9.16,9.12,9.15,96000.0,8.2048,8.2408,8.2048,8.2318,96000.0
2007-04-12 12:30:00,9.15,9.17,9.15,9.17,54800.0,8.2318,8.2498,8.2318,8.2498,54800.0
2007-04-12 13:00:00,9.17,9.19,9.15,9.19,86400.0,8.2498,8.2678,8.2318,8.2678,86400.0
2007-04-12 13:30:00,9.2,9.22,9.16,9.16,79600.0,8.2768,8.2948,8.2408,8.2408,79600.0
2007-04-12 14:00:00,9.16,9.16,9.15,9.15,52400.0,8.2408,8.2408,8.2318,8.2318,52400.0
2007-04-12 14:30:00,9.15,9.15,9.11,9.11,128000.0,8.2318,8.2318,8.1958,8.1958,128000.0
2007-04-12 15:00:00,9.11,9.14,9.11,9.12,85600.0,8.1958,8.2228,8.1958,8.2048,85600.0
2007-04-12 15:30:00,9.12,9.12,9.07,9.08,312400.0,8.2048,8.2048,8.1598,8.1688,312400.0
2007-04-13 09:30:00,9.12,9.15,8.98,9.01,225600.0,8.2048,8.2318,8.0788,8.1058,225600.0
2007-04-13 10:00:00,8.99,9.01,8.95,8.97,171600.0,8.0878,8.1058,8.0519,8.0699,171600.0
2007-04-13 10:30:00,8.97,9.01,8.97,8.99,88000.0,8.0699,8.1058,8.0699,8.0878,88000.0
2007-04-13 11:00:00,9.0,9.01,8.98,9.0,104400.0,8.0968,8.1058,8.0788,8.0968,104400.0
2007-04-13 11:30:00,8.99,8.99,8.96,8.97,73200.0,8.0878,8.0878,8.0609,8.0699,73200.0
2007-04-13 12:00:00,8.97,8.98,8.97,8.97,135600.0,8.0699,8.0788,8.0699,8.0699,135600.0
2007-04-13 12:30:00,8.97,8.99,8.97,8.99,50400.0,8.0699,8.0878,8.0699,8.0878,50400.0
2007-04-13 13:00:00,8.99,8.99,8.97,8.97,66400.0,8.0878,8.0878,8.0699,8.0699,66400.0
2007-04-13 13:30:00,8.97,9.03,8.97,9.03,100400.0,8.0699,8.1238,8.0699,8.1238,100400.0
2007-04-13 14:00:00,9.03,9.04,9.01,9.02,60800.0,8.1238,8.1328,8.1058,8.1148,60800.0
2007-04-13 14:30:00,9.02,9.07,9.02,9.07,106000.0,8.1148,8.1598,8.1148,8.1598,106000.0
2007-04-13 15:00:00,9.07,9.08,9.05,9.06,95200.0,8.1598,8.1688,8.1418,8.1508,95200.0
2007-04-13 15:30:00,9.06,9.09,9.06,9.07,204000.0,8.1508,8.1778,8.1508,8.1598,204000.0
2007-04-16 09:30:00,9.07,9.2,9.07,9.13,126800.0,8.1598,8.2768,8.1598,8.2138,126800.0
2007-04-16 10:00:00,9.12,9.17,9.12,9.15,111600.0,8.2048,8.2498,8.2048,8.2318,111600.0
2007-04-16 10:30:00,9.15,9.17,9.14,9.16,88000.0,8.2318,8.2498,8.2228,8.2408,88000.0
2007-04-16 11:00:00,9.16,9.17,9.14,9.15,42000.0,8.2408,8.2498,8.2228,8.2318,42000.0
2007-04-16 11:30:00,9.14,9.18,9.14,9.17,83200.0,8.2228,8.2588,8.2228,8.2498,83200.0
2007-04-16 12:00:00,9.17,9.17,9.11,9.11,74800.0,8.2498,8.2498,8.1958,8.1958,74800.0
2007-04-16 12:30:00,9.11,9.12,9.09,9.11,71200.0,8.1958,8.2048,8.1778,8.1958,71200.0
2007-04-16 13:00:00,9.1,9.11,9.09,9.09,69200.0,8.1868,8.1958,8.1778,8.1778,69200.0
2007-04-16 13:30:00,9.09,9.1,9.04,9.05,123200.0,8.1778,8.1868,8.1328,8.1418,123200.0
2007-04-16 14:00:00,9.04,9.05,9.02,9.03,202000.0,8.1328,8.1418,8.1148,8.1238,202000.0
2007-04-16 14:30:00,9.03,9.07,9.02,9.06,183600.0,8.1238,8.1598,8.1148,8.1508,183600.0
2007-04-16 15:00:00,9.06,9.09,9.06,9.09,134400.0,8.1508,8.1778,8.1508,8.1778,134400.0
2007-04-16 15:30:00,9.08,9.1,9.06,9.06,373600.0,8.1688,8.1868,8.1508,8.1508,373600.0
2007-04-17 09:30:00,9.13,9.22,9.09,9.22,402400.0,8.2138,8.2948,8.1778,8.2948,402400.0
2007-04-17 10:00:00,9.22,9.27,9.19,9.24,318400.0,8.2948,8.3397,8.2678,8.3128,318400.0
2007-04-17 10:30:00,9.24,9.24,9.19,9.2,228800.0,8.3128,8.3128,8.2678,8.2768,228800.0
2007-04-17 11:00:00,9.2,9.2,9.15,9.15,146400.0,8.2768,8.2768,8.2318,8.2318,146400.0
2007-04-17 11:30:00,9.16,9.22,9.15,9.18,89600.0,8.2408,8.2948,8.2318,8.2588,89600.0
2007-04-17 12:00:00,9.18,9.21,9.17,9.2,33200.0,8.2588,8.2858,8.2498,8.2768,33200.0
2007-04-17 12:30:00,9.2,9.21,9.14,9.15,70000.0,8.2768,8.2858,8.2228,8.2318,70000.0
2007-04-17 13:00:00,9.15,9.17,9.11,9.14,83600.0,8.2318,8.2498,8.1958,8.2228,83600.0
2007-04-17 13:30:00,9.15,9.17,9.14,9.16,75600.0,8.2318,8.2498,8.2228,8.2408,75600.0
2007-04-17 14:00:00,9.17,9.2,9.16,9.17,151200.0,8.2498,8.2768,8.2408,8.2498,151200.0
2007-04-17 14:30:00,9.17,9.18,9.13,9.15,117600.0,8.2498,8.2588,8.2138,8.2318,117600.0
2007-04-17 15:00:00,9.15,9.16,9.13,9.13,126400.0,8.2318,8.2408,8.2138,8.2138,126400.0
2007-04-17 15:30:00,9.14,9.19,9.13,9.17,288800.0,8.2228,8.2678,8.2138,8.2498,288800.0
2007-04-18 09:30:00,9.17,9.27,9.17,9.27,315200.0,8.2498,8.3397,8.2498,8.3397,315200.0
2007-04-18 10:00:00,9.27,9.38,9.21,9.37,336800.0,8.3397,8.4387,8.2858,8.4297,336800.0
2007-04-18 10:30:00,9.38,9.41,9.34,9.35,159200.0,8.4387,8.4657,8.4027,8.4117,159200.0
2007-04-18 11:00:00,9.35,9.44,9.35,9.39,174800.0,8.4117,8.4927,8.4117,8.4477,174800.0
2007-04-18 11:30:00,9.38,9.43,9.38,9.43,80000.0,8.4387,8.4837,8.4387,8.4837,80000.0
2007-04-18 12:00:00,9.43,9.43,9.35,9.37,74000.0,8.4837,8.4837,8.4117,8.4297,74000.0
2007-04-18 12:30:00,9.37,9.38,9.34,9.36,38000.0,8.4297,8.4387,8.4027,8.4207,38000.0
2007-04-18 13:00:00,9.37,9.38,9.36,9.37,55600.0,8.4297,8.4387,8.4207,8.4297,55600.0
2007-04-18 13:30:00,9.37,9.37,9.35,9.35,86400.0,8.4297,8.4297,8.4117,8.4117,86400.0
2007-04-18 14:00:00,9.35,9.4,9.35,9.4,162000.0,8.4117,8.4567,8.4117,8.4567,162000.0
2007-04-18 14:30:00,9.4,9.43,9.4,9.43,182000.0,8.4567,8.4837,8.4567,8.4837,182000.0
2007-04-18 15:00:00,9.43,9.46,9.41,9.46,198800.0,8.4837,8.5107,8.4657,8.5107,198800.0
2007-04-18 15:30:00,9.46,9.48,9.43,9.44,493600.0,8.5107,8.5287,8.4837,8.4927,493600.0
2007-04-19 09:30:00,9.45,9.45,9.3,9.37,267600.0,8.5017,8.5017,8.3667,8.4297,267600.0
2007-04-19 10:00:00,9.37,9.4,9.31,9.35,152400.0,8.4297,8.4567,8.3757,8.4117,152400.0
2007-04-19 10:30:00,9.34,9.34,9.27,9.29,145600.0,8.4027,8.4027,8.3397,8.3577,145600.0
2007-04-19 11:00:00,9.29,9.33,9.28,9.28,135200.0,8.3577,8.3937,8.3487,8.3487,135200.0
2007-04-19 11:30:00,9.29,9.36,9.29,9.34,67200.0,8.3577,8.4207,8.3577,8.4027,67200.0
2007-04-19 12:00:00,9.33,9.36,9.31,9.33,65600.0,8.3937,8.4207,8.3757,8.3937,65600.0
2007-04-19 12:30:00,9.33,9.37,9.31,9.35,63200.0,8.3937,8.4297,8.3757,8.4117,63200.0
2007-04-19 13:00:00,9.35,9.37,9.31,9.31,55200.0,8.4117,8.4297,8.3757,8.3757,55200.0
2007-04-19 13:30:00,9.31,9.34,9.3,9.3,104000.0,8.3757,8.4027,8.3667,8.3667,104000.0
2007-04-19 14:00:00,9.3,9.32,9.28,9.3,177200.0,8.3667,8.3847,8.3487,8.3667,177200.0
2007-04-19 14:30:00,9.29,9.29,9.25,9.25,121200.0,8.3577,8.3577,8.3218,8.3218,121200.0
2007-04-19 15:00:00,9.24,9.27,9.22,9.23,169200.0,8.3128,8.3397,8.2948,8.3038,169200.0
2007-04-19 15:30:00,9.23,9.23,9.18,9.2,307600.0,8.3038,8.3038,8.2588,8.2768,307600.0
2007-04-20 09:30:00,9.31,9.38,9.2,9.21,227600.0,8.3757,8.4387,8.2768,8.2858,227600.0
2007-04-20 10:00:00,9.21,9.26,9.17,9.26,184400.0,8.2858,8.3308,8.2498,8.3308,184400.0
2007-04-20 10:30:00,9.26,9.28,9.19,9.19,116000.0,8.3308,8.3487,8.2678,8.2678,116000.0
2007-04-20 11:00:00,9.19,9.21,9.17,9.18,113600.0,8.2678,8.2858,8.2498,8.2588,113600.0
2007-04-20 11:30:00,9.18,9.18,9.15,9.17,107200.0,8.2588,8.2588,8.2318,8.2498,107200.0
2007-04-20 12:00:00,9.16,9.2,9.14,9.14,78800.0,8.2408,8.2768,8.2228,8.2228,78800.0
2007-04-20 12:30:00,9.14,9.16,9.13,9.13,90800.0,8.2228,8.2408,8.2138,8.2138,90800.0
2007-04-20 13:00:00,9.13,9.15,9.13,9.15,100400.0,8.2138,8.2318,8.2138,8.2318,100400.0
2007-04-20 13:30:00,9.15,9.16,9.12,9.12,94800.0,8.2318,8.2408,8.2048,8.2048,94800.0
2007-04-20 14:00:00,9.12,9.13,9.11,9.11,167200.0,8.2048,8.2138,8.1958,8.1958,167200.0
2007-04-20 14:30:00,9.12,9.17,9.11,9.15,154000.0,8.2048,8.2498,8.1958,8.2318,154000.0
2007-04-20 15:00:00,9.15,9.15,9.11,9.11,195600.0,8.2318,8.2318,8.1958,8.1958,195600.0
2007-04-20 15:30:00,9.11,9.11,9.08,9.1,416800.0,8.1958,8.1958,8.1688,8.1868,416800.0
2007-04-23 09:30:00,9.06,9.12,9.05,9.06,172800.0,8.1508,8.2048,8.1418,8.1508,172800.0
2007-04-23 10:00:00,9.06,9.07,9.03,9.05,119200.0,8.1508,8.1598,8.1238,8.1418,119200.0
2007-04-23 10:30:00,9.05,9.05,9.02,9.04,63200.0,8.1418,8.1418,8.1148,8.1328,63200.0
2007-04-23 11:00:00,9.04,9.06,9.02,9.03,143600.0,8.1328,8.1508,8.1148,8.1238,143600.0
2007-04-23 11:30:00,9.03,9.03,8.98,8.98,101600.0,8.1238,8.1238,8.0788,8.0788,101600.0
2007-04-23 12:00:00,8.98,8.99,8.96,8.97,109200.0,8.0788,8.0878,8.0609,8.0699,109200.0
2007-04-23 12:30:00,8.97,9.02,8.95,8.95,136400.0,8.0699,8.1148,8.0519,8.0519,136400.0
2007-04-23 13:00:00,8.95,8.98,8.95,8.98,99200.0,8.0519,8.0788,8.0519,8.0788,99200.0
2007-04-23 13:30:00,8.98,8.99,8.91,8.94,109200.0,8.0788,8.0878,8.0159,8.0429,109200.0
2007-04-23 14:00:00,8.93,8.96,8.91,8.95,120800.0,8.0339,8.0609,8.0159,8.0519,120800.0
2007-04-23 14:30:00,8.96,9.01,8.95,8.99,152000.0,8.0609,8.1058,8.0519,8.0878,152000.0
2007-04-23 15:00:00,8.99,9.01,8.96,9.0,162400.0,8.0878,8.1058,8.0609,8.0968,162400.0
2007-04-23 15:30:00,9.0,9.0,8.94,8.97,260000.0,8.0968,8.0968,8.0429,8.0699,260000.0
2007-04-24 09:30:00,8.94,8.99,8.89,8.95,120000.0,8.0429,8.0878,7.9979,8.0519,120000.0
2007-04-24 10:00:00,8.95,8.95,8.79,8.81,259200.0,8.0519,8.0519,7.9079,7.9259,259200.0
2007-04-24 10:30:00,8.81,8.83,8.79,8.81,102800.0,7.9259,7.9439,7.9079,7.9259,102800.0
2007-04-24 11:00:00,8.81,8.91,8.81,8.91,140400.0,7.9259,8.0159,7.9259,8.0159,140400.0
2007-04-24 11:30:00,8.91,8.93,8.87,8.91,116400.0,8.0159,8.0339,7.9799,8.0159,116400.0
2007-04-24 12:00:00,8.91,8.97,8.88,8.97,148400.0,8.0159,8.0699,7.9889,8.0699,148400.0
2007-04-24 12:30:00,8.97,8.97,8.94,8.96,303200.0,8.0699,8.0699,8.0429,8.0609,303200.0
2007-04-24 13:00:00,8.96,8.96,8.88,8.89,127600.0,8.0609,8.0609,7.9889,7.9979,127600.0
2007-04-24 13:30:00,8.89,8.92,8.88,8.91,142800.0,7.9979,8.0249,7.9889,8.0159,142800.0
2007-04-24 14:00:00,8.91,8.93,8.9,8.91,162800.0,8.0159,8.0339,8.0069,8.0159,162800.0
2007-04-24 14:30:00,8.91,8.94,8.89,8.93,193200.0,8.0159,8.0429,7.9979,8.0339,193200.0
2007-04-24 15:00:00,8.93,8.94,8.9,8.92,202400.0,8.0339,8.0429,8.0069,8.0249,202400.0
2007-04-24 15:30:00,8.92,8.93,8.88,8.91,217600.0,8.0249,8.0339,7.9889,8.0159,217600.0
2007-04-25 09:30:00,9.05,9.05,8.9,8.93,157600.0,8.1418,8.1418,8.0069,8.0339,157600.0
2007-04-25 10:00:00,8.91,8.92,8.85,8.89,118400.0,8.0159,8.0249,7.9619,7.9979,118400.0
2007-04-25 10:30:00,8.89,8.9,8.8,8.81,89600.0,7.9979,8.0069,7.9169,7.9259,89600.0
2007-04-25 11:00:00,8.81,8.87,8.81,8.87,95200.0,7.9259,7.9799,7.9259,7.9799,95200.0
2007-04-25 11:30:00,8.86,8.88,8.82,8.88,93600.0,7.9709,7.9889,7.9349,7.9889,93600.0
2007-04-25 12:00:00,8.87,8.88,8.82,8.86,59200.0,7.9799,7.9889,7.9349,7.9709,59200.0
2007-04-25 12:30:00,8.86,8.86,8.85,8.86,24400.0,7.9709,7.9709,7.9619,7.9709,24400.0
2007-04-25 13:00:00,8.86,8.91,8.86,8.87,56000.0,7.9709,8.0159,7.9709,7.9799,56000.0
2007-04-25 13:30:00,8.88,8.93,8.87,8.92,57600.0,7.9889,8.0339,7.9799,8.0249,57600.0
2007-04-25 14:00:00,8.92,8.97,8.91,8.95,133200.0,8.0249,8.0699,8.0159,8.0519,133200.0
2007-04-25 14:30:00,8.95,9.02,8.95,9.0,309600.0,8.0519,8.1148,8.0519,8.0968,309600.0
2007-04-25 15:00:00,9.0,9.03,8.98,9.01,211600.0,8.0968,8.1238,8.0788,8.1058,211600.0
2007-04-25 15:30:00,9.01,9.03,8.94,8.95,372000.0,8.1058,8.1238,8.0429,8.0519,372000.0
2007-04-26 09:30:00,8.95,9.38,8.95,9.16,357600.0,8.0519,8.4387,8.0519,8.2408,357600.0
2007-04-26 10:00:00,9.13,9.16,9.06,9.06,184000.0,8.2138,8.2408,8.1508,8.1508,184000.0
2007-04-26 10:30:00,9.06,9.2,9.04,9.13,217200.0,8.1508,8.2768,8.1328,8.2138,217200.0
2007-04-26 11:00:00,9.13,9.13,9.05,9.05,150400.0,8.2138,8.2138,8.1418,8.1418,150400.0
2007-04-26 11:30:00,9.05,9.06,8.97,9.02,196000.0,8.1418,8.1508,8.0699,8.1148,196000.0
2007-04-26 12:00:00,9.02,9.06,9.01,9.01,98400.0,8.1148,8.1508,8.1058,8.1058,98400.0
2007-04-26 12:30:00,9.01,9.02,8.98,8.99,146400.0,8.1058,8.1148,8.0788,8.0878,146400.0
2007-04-26 13:00:00,9.0,9.01,8.96,8.96,112400.0,8.0968,8.1058,8.0609,8.0609,112400.0
2007-04-26 13:30:00,8.96,9.01,8.93,8.95,189600.0,8.0609,8.1058,8.0339,8.0519,189600.0
2007-04-26 14:00:00,8.96,9.0,8.94,8.95,151200.0,8.0609,8.0968,8.0429,8.0519,151200.0
2007-04-26 14:30:00,8.95,8.95,8.91,8.93,214800.0,8.0519,8.0519,8.0159,8.0339,214800.0
2007-04-26 15:00:00,8.93,8.95,8.88,8.9,206800.0,8.0339,8.0519,7.9889,8.0069,206800.0
2007-04-26 15:30:00,8.89,8.91,8.86,8.9,400400.0,7.9979,8.0159,7.9709,8.0069,400400.0
2007-04-27 09:30:00,8.74,8.74,8.44,8.45,549600.0,7.8629,7.8629,7.593,7.602,549600.0
2007-04-27 10:00:00,8.46,8.46,8.38,8.38,364800.0,7.611,7.611,7.5391,7.5391,364800.0
2007-04-27 10:30:00,8.39,8.39,8.14,8.16,500000.0,7.5481,7.5481,7.3231,7.3411,500000.0
2007-04-27 11:00:00,8.16,8.23,8.13,8.15,456400.0,7.3411,7.4041,7.3141,7.3321,456400.0
2007-04-27 11:30:00,8.15,8.15,8.08,8.13,296000.0,7.3321,7.3321,7.2692,7.3141,296000.0
2007-04-27 12:00:00,8.13,8.14,8.1,8.11,240800.0,7.3141,7.3231,7.2872,7.2962,240800.0
2007-04-27 12:30:00,8.11,8.11,8.08,8.1,316400.0,7.2962,7.2962,7.2692,7.2872,316400.0
2007-04-27 13:00:00,8.1,8.13,8.08,8.13,301600.0,7.2872,7.3141,7.2692,7.3141,301600.0
2007-04-27 13:30:00,8.13,8.16,8.06,8.11,259200.0,7.3141,7.3411,7.2512,7.2962,259200.0
2007-04-27 14:00:00,8.11,8.11,8.1,8.11,306400.0,7.2962,7.2962,7.2872,7.2962,306400.0
2007-04-27 14:30:00,8.11,8.15,8.1,8.1,421200.0,7.2962,7.3321,7.2872,7.2872,421200.0
2007-04-27 15:00:00,8.1,8.11,8.06,8.07,537200.0,7.2872,7.2962,7.2512,7.2602,537200.0
2007-04-27 15:30:00,8.07,8.07,7.96,7.97,1212000.0,7.2602,7.2602,7.1612,7.1702,1212000.0
2007-04-30 09:30:00,8.03,8.13,7.65,7.72,1568000.0,7.2242,7.3141,6.8823,6.9453,1568000.0
2007-04-30 10:00:00,7.72,7.75,7.64,7.68,652400.0,6.9453,6.9723,6.8733,6.9093,652400.0
2007-04-30 10:30:00,7.67,7.71,7.58,7.6,727600.0,6.9003,6.9363,6.8193,6.8373,727600.0
2007-04-30 11:00:00,7.6,7.61,7.55,7.59,574400.0,6.8373,6.8463,6.7924,6.8283,574400.0
2007-04-30 11:30:00,7.59,7.61,7.53,7.53,582400.0,6.8283,6.8463,6.7744,6.7744,582400.0
2007-04-30 12:00:00,7.53,7.56,7.51,7.54,467600.0,6.7744,6.8013,6.7564,6.7834,467600.0
2007-04-30 12:30:00,7.55,7.55,7.47,7.49,501200.0,6.7924,6.7924,6.7204,6.7384,501200.0
2007-04-30 13:00:00,7.5,7.5,7.44,7.47,512400.0,6.7474,6.7474,6.6934,6.7204,512400.0
2007-04-30 13:30:00,7.47,7.5,7.45,7.47,318000.0,6.7204,6.7474,6.7024,6.7204,318000.0
2007-04-30 14:00:00,7.47,7.52,7.44,7.47,448800.0,6.7204,6.7654,6.6934,6.7204,448800.0
2007-04-30 14:30:00,7.47,7.48,7.41,7.44,688800.0,6.7204,6.7294,6.6664,6.6934,688800.0
2007-04-30 15:00:00,7.45,7.48,7.43,7.45,761200.0,6.7024,6.7294,6.6844,6.7024,761200.0
2007-04-30 15:30:00,7.45,7.45,7.38,7.41,1213200.0,6.7024,6.7024,6.6394,6.6664,1213200.0
2007-05-01 09:30:00,7.39,7.45,7.27,7.34,813600.0,6.6484,6.7024,6.5404,6.6034,813600.0
2007-05-01 10:00:00,7.34,7.38,7.27,7.31,619600.0,6.6034,6.6394,6.5404,6.5764,619600.0
2007-05-01 10:30:00,7.32,7.34,7.25,7.33,431600.0,6.5854,6.6034,6.5225,6.5944,431600.0
2007-05-01 11:00:00,7.33,7.39,7.3,7.34,409600.0,6.5944,6.6484,6.5674,6.6034,409600.0
2007-05-01 11:30:00,7.34,7.37,7.31,7.33,286800.0,6.6034,6.6304,6.5764,6.5944,286800.0
2007-05-01 12:00:00,7.33,7.35,7.3,7.33,128400.0,6.5944,6.6124,6.5674,6.5944,128400.0
2007-05-01 12:30:00,7.33,7.35,7.3,7.3,139200.0,6.5944,6.6124,6.5674,6.5674,139200.0
2007-05-01 13:00:00,7.3,7.31,7.28,7.3,224400.0,6.5674,6.5764,6.5494,6.5674,224400.0
2007-05-01 13:30:00,7.29,7.36,7.29,7.35,329600.0,6.5584,6.6214,6.5584,6.6124,329600.0
2007-05-01 14:00:00,7.35,7.44,7.33,7.41,981200.0,6.6124,6.6934,6.5944,6.6664,981200.0
2007-05-01 14:30:00,7.41,7.5,7.41,7.46,820800.0,6.6664,6.7474,6.6664,6.7114,820800.0
2007-05-01 15:00:00,7.46,7.48,7.38,7.39,606800.0,6.7114,6.7294,6.6394,6.6484,606800.0
2007-05-01 15:30:00,7.39,7.45,7.39,7.44,696800.0,6.6484,6.7024,6.6484,6.6934,696800.0
2007-05-02 09:30:00,7.39,7.47,7.32,7.43,777600.0,6.6484,6.7204,6.5854,6.6844,777600.0
2007-05-02 10:00:00,7.42,7.49,7.37,7.4,487200.0,6.6754,6.7384,6.6304,6.6574,487200.0
2007-05-02 10:30:00,7.4,7.52,7.4,7.46,608000.0,6.6574,6.7654,6.6574,6.7114,608000.0
2007-05-02 11:00:00,7.46,7.52,7.45,7.5,452800.0,6.7114,6.7654,6.7024,6.7474,452800.0
2007-05-02 11:30:00,7.5,7.59,7.5,7.54,618000.0,6.7474,6.8283,6.7474,6.7834,618000.0
2007-05-02 12:00:00,7.53,7.59,7.46,7.47,529200.0,6.7744,6.8283,6.7114,6.7204,529200.0
2007-05-02 12:30:00,7.47,7.51,7.43,7.45,304400.0,6.7204,6.7564,6.6844,6.7024,304400.0
2007-05-02 13:00:00,7.45,7.53,7.44,7.53,890800.0,6.7024,6.7744,6.6934,6.7744,890800.0
2007-05-02 13:30:00,7.53,7.59,7.51,7.52,367600.0,6.7744,6.8283,6.7564,6.7654,367600.0
2007-05-02 14:00:00,7.52,7.54,7.5,7.51,215600.0,6.7654,6.7834,6.7474,6.7564,215600.0
2007-05-02 14:30:00,7.51,7.53,7.5,7.5,162400.0,6.7564,6.7744,6.7474,6.7474,162400.0
2007-05-02 15:00:00,7.5,7.5,7.47,7.5,316000.0,6.7474,6.7474,6.7204,6.7474,316000.0
2007-05-02 15:30:00,7.5,7.5,7.46,7.48,494000.0,6.7474,6.7474,6.7114,6.7294,494000.0
2007-05-03 09:30:00,7.52,7.58,7.48,7.54,559600.0,6.7654,6.8193,6.7294,6.7834,559600.0
2007-05-03 10:00:00,7.54,7.55,7.49,7.52,378000.0,6.7834,6.7924,6.7384,6.7654,378000.0
2007-05-03 10:30:00,7.51,7.58,7.49,7.55,375200.0,6.7564,6.8193,6.7384,6.7924,375200.0
2007-05-03 11:00:00,7.55,7.55,7.49,7.49,240800.0,6.7924,6.7924,6.7384,6.7384,240800.0
2007-05-03 11:30:00,7.5,7.51,7.45,7.48,288400.0,6.7474,6.7564,6.7024,6.7294,288400.0
2007-05-03 12:00:00,7.48,7.49,7.4,7.4,355200.0,6.7294,6.7384,6.6574,6.6574,355200.0
2007-05-03 12:30:00,7.4,7.44,7.39,7.41,278800.0,6.6574,6.6934,6.6484,6.6664,278800.0
2007-05-03 13:00:00,7.42,7.42,7.39,7.41,152400.0,6.6754,6.6754,6.6484,6.6664,152400.0
2007-05-03 13:30:00,7.42,7.45,7.41,7.42,150400.0,6.6754,6.7024,6.6664,6.6754,150400.0
2007-05-03 14:00:00,7.42,7.44,7.39,7.44,176800.0,6.6754,6.6934,6.6484,6.6934,176800.0
2007-05-03 14:30:00,7.44,7.48,7.42,7.47,321600.0,6.6934,6.7294,6.6754,6.7204,321600.0
2007-05-03 15:00:00,7.47,7.49,7.45,7.47,300000.0,6.7204,6.7384,6.7024,6.7204,300000.0
2007-05-03 15:30:00,7.48,7.48,7.45,7.48,774400.0,6.7294,6.7294,6.7024,6.7294,774400.0
2007-05-04 09:30:00,7.5,7.56,7.49,7.52,331200.0,6.7474,6.8013,6.7384,6.7654,331200.0
2007-05-04 10:00:00,7.52,7.56,7.49,7.52,462800.0,6.7654,6.8013,6.7384,6.7654,462800.0
2007-05-04 10:30:00,7.52,7.52,7.48,7.49,226000.0,6.7654,6.7654,6.7294,6.7384,226000.0
2007-05-04 11:00:00,7.49,7.53,7.48,7.5,316400.0,6.7384,6.7744,6.7294,6.7474,316400.0
2007-05-04 11:30:00,7.5,7.52,7.48,7.48,196400.0,6.7474,6.7654,6.7294,6.7294,196400.0
2007-05-04 12:00:00,7.48,7.49,7.46,7.47,187200.0,6.7294,6.7384,6.7114,6.7204,187200.0
2007-05-04 12:30:00,7.46,7.54,7.46,7.51,334400.0,6.7114,6.7834,6.7114,6.7564,334400.0
2007-05-04 13:00:00,7.51,7.54,7.51,7.51,234000.0,6.7564,6.7834,6.7564,6.7564,234000.0
2007-05-04 13:30:00,7.51,7.52,7.49,7.51,219600.0,6.7564,6.7654,6.7384,6.7564,219600.0
2007-05-04 14:00:00,7.51,7.52,7.49,7.5,234000.0,6.7564,6.7654,6.7384,6.7474,234000.0
2007-05-04 14:30:00,7.5,7.52,7.5,7.5,227600.0,6.7474,6.7654,6.7474,6.7474,227600.0
2007-05-04 15:00:00,7.5,7.53,7.49,7.5,234000.0,6.7474,6.7744,6.7384,6.7474,234000.0
2007-05-04 15:30:00,7.5,7.54,7.49,7.5,447600.0,6.7474,6.7834,6.7384,6.7474,447600.0
2007-05-07 09:30:00,7.61,7.68,7.57,7.59,384000.0,6.8463,6.9093,6.8103,6.8283,384000.0
2007-05-07 10:00:00,7.58,7.58,7.47,7.54,225600.0,6.8193,6.8193,6.7204,6.7834,225600.0
2007-05-07 10:30:00,7.54,7.58,7.52,7.56,180000.0,6.7834,6.8193,6.7654,6.8013,180000.0
2007-05-07 11:00:00,7.57,7.6,7.56,7.6,240800.0,6.8103,6.8373,6.8013,6.8373,240800.0
2007-05-07 11:30:00,7.6,7.6,7.55,7.57,162000.0,6.8373,6.8373,6.7924,6.8103,162000.0
2007-05-07 12:00:00,7.57,7.59,7.55,7.57,192800.0,6.8103,6.8283,6.7924,6.8103,192800.0
2007-05-07 12:30:00,7.57,7.58,7.56,7.56,174800.0,6.8103,6.8193,6.8013,6.8013,174800.0
2007-05-07 13:00:00,7.57,7.57,7.52,7.56,183200.0,6.8103,6.8103,6.7654,6.8013,183200.0
2007-05-07 13:30:00,7.55,7.57,7.55,7.57,156800.0,6.7924,6.8103,6.7924,6.8103,156800.0
2007-05-07 14:00:00,7.57,7.57,7.5,7.51,241600.0,6.8103,6.8103,6.7474,6.7564,241600.0
2007-05-07 14:30:00,7.52,7.52,7.47,7.48,182800.0,6.7654,6.7654,6.7204,6.7294,182800.0
2007-05-07 15:00:00,7.48,7.49,7.46,7.47,312000.0,6.7294,6.7384,6.7114,6.7204,312000.0
2007-05-07 15:30:00,7.48,7.48,7.43,7.44,436800.0,6.7294,6.7294,6.6844,6.6934,436800.0
2007-05-08 09:30:00,7.4,7.47,7.38,7.38,466000.0,6.6574,6.7204,6.6394,6.6394,466000.0
2007-05-08 10:00:00,7.38,7.4,7.35,7.38,264000.0,6.6394,6.6574,6.6124,6.6394,264000.0
2007-05-08 10:30:00,7.39,7.39,7.32,7.36,470800.0,6.6484,6.6484,6.5854,6.6214,470800.0
2007-05-08 11:00:00,7.36,7.36,7.29,7.33,371600.0,6.6214,6.6214,6.5584,6.5944,371600.0
2007-05-08 11:30:00,7.33,7.36,7.33,7.36,140400.0,6.5944,6.6214,6.5944,6.6214,140400.0
2007-05-08 12:00:00,7.36,7.4,7.36,7.36,193600.0,6.6214,6.6574,6.6214,6.6214,193600.0
2007-05-08 12:30:00,7.36,7.41,7.36,7.37,214000.0,6.6214,6.6664,6.6214,6.6304,214000.0
2007-05-08 13:00:00,7.37,7.39,7.35,7.35,105200.0,6.6304,6.6484,6.6124,6.6124,105200.0
2007-05-08 13:30:00,7.35,7.41,7.35,7.4,94000.0,6.6124,6.6664,6.6124,6.6574,94000.0
2007-05-08 14:00:00,7.4,7.43,7.38,7.38,250800.0,6.6574,6.6844,6.6394,6.6394,250800.0
2007-05-08 14:30:00,7.38,7.39,7.36,7.36,291600.0,6.6394,6.6484,6.6214,6.6214,291600.0
2007-05-08 15:00:00,7.36,7.41,7.36,7.4,200400.0,6.6214,6.6664,6.6214,6.6574,200400.0
2007-05-08 15:30:00,7.4,7.4,7.37,7.38,475600.0,6.6574,6.6574,6.6304,6.6394,475600.0
2007-05-09 09:30:00,7.35,7.37,7.33,7.35,297600.0,6.6124,6.6304,6.5944,6.6124,297600.0
2007-05-09 10:00:00,7.35,7.44,7.35,7.39,475600.0,6.6124,6.6934,6.6124,6.6484,475600.0
2007-05-09 10:30:00,7.39,7.52,7.38,7.44,661600.0,6.6484,6.7654,6.6394,6.6934,661600.0
2007-05-09 11:00:00,7.45,7.48,7.43,7.46,153600.0,6.7024,6.7294,6.6844,6.7114,153600.0
2007-05-09 11:30:00,7.46,7.5,7.43,7.48,159600.0,6.7114,6.7474,6.6844,6.7294,159600.0
2007-05-09 12:00:00,7.47,7.52,7.45,7.51,104000.0,6.7204,6.7654,6.7024,6.7564,104000.0
2007-05-09 12:30:00,7.51,7.52,7.45,7.47,161600.0,6.7564,6.7654,6.7024,6.7204,161600.0
2007-05-09 13:00:00,7.47,7.47,7.41,7.42,187600.0,6.7204,6.7204,6.6664,6.6754,187600.0
2007-05-09 13:30:00,7.42,7.45,7.39,7.4,80800.0,6.6754,6.7024,6.6484,6.6574,80800.0
2007-05-09 14:00:00,7.4,7.42,7.35,7.41,251200.0,6.6574,6.6754,6.6124,6.6664,251200.0
2007-05-09 14:30:00,7.41,7.46,7.38,7.43,260400.0,6.6664,6.7114,6.6394,6.6844,260400.0
2007-05-09 15:00:00,7.43,7.45,7.41,7.42,289600.0,6.6844,6.7024,6.6664,6.6754,289600.0
2007-05-09 15:30:00,7.42,7.44,7.41,7.42,252800.0,6.6754,6.6934,6.6664,6.6754,252800.0
2007-05-10 09:30:00,7.42,7.46,7.36,7.41,888000.0,6.6754,6.7114,6.6214,6.6664,888000.0
2007-05-10 10:00:00,7.41,7.46,7.39,7.46,634000.0,6.6664,6.7114,6.6484,6.7114,634000.0
2007-05-10 10:30:00,7.45,7.48,7.43,7.46,214800.0,6.7024,6.7294,6.6844,6.7114,214800.0
2007-05-10 11:00:00,7.45,7.45,7.33,7.35,177600.0,6.7024,6.7024,6.5944,6.6124,177600.0
2007-05-10 11:30:00,7.35,7.37,7.33,7.33,136400.0,6.6124,6.6304,6.5944,6.5944,136400.0
2007-05-10 12:00:00,7.33,7.34,7.3,7.33,329600.0,6.5944,6.6034,6.5674,6.5944,329600.0
2007-05-10 12:30:00,7.33,7.35,7.33,7.34,177600.0,6.5944,6.6124,6.5944,6.6034,177600.0
2007-05-10 13:00:00,7.34,7.38,7.3,7.37,422000.0,6.6034,6.6394,6.5674,6.6304,422000.0
2007-05-10 13:30:00,7.37,7.39,7.33,7.38,423600.0,6.6304,6.6484,6.5944,6.6394,423600.0
2007-05-10 14:00:00,7.38,7.4,7.38,7.38,128800.0,6.6394,6.6574,6.6394,6.6394,128800.0
2007-05-10 14:30:00,7.38,7.39,7.33,7.33,149600.0,6.6394,6.6484,6.5944,6.5944,149600.0
2007-05-10 15:00:00,7.33,7.33,7.27,7.28,266400.0,6.5944,6.5944,6.5404,6.5494,266400.0
2007-05-10 15:30:00,7.28,7.32,7.27,7.28,310800.0,6.5494,6.5854,6.5404,6.5494,310800.0
2007-05-11 09:30:00,7.33,7.38,7.28,7.29,144000.0,6.5944,6.6394,6.5494,6.5584,144000.0
2007-05-11 10:00:00,7.29,7.34,7.28,7.32,106000.0,6.5584,6.6034,6.5494,6.5854,106000.0
2007-05-11 10:30:00,7.33,7.34,7.3,7.3,79200.0,6.5944,6.6034,6.5674,6.5674,79200.0
2007-05-11 11:00:00,7.3,7.32,7.29,7.29,134400.0,6.5674,6.5854,6.5584,6.5584,134400.0
2007-05-11 11:30:00,7.29,7.31,7.26,7.31,81200.0,6.5584,6.5764,6.5315,6.5764,81200.0
2007-05-11 12:00:00,7.31,7.32,7.27,7.3,86800.0,6.5764,6.5854,6.5404,6.5674,86800.0
2007-05-11 12:30:00,7.29,7.31,7.28,7.29,66800.0,6.5584,6.5764,6.5494,6.5584,66800.0
2007-05-11 13:00:00,7.29,7.3,7.26,7.28,88400.0,6.5584,6.5674,6.5315,6.5494,88400.0
2007-05-11 13:30:00,7.28,7.31,7.27,7.28,92800.0,6.5494,6.5764,6.5404,6.5494,92800.0
2007-05-11 14:00:00,7.27,7.28,7.25,7.25,96400.0,6.5404,6.5494,6.5225,6.5225,96400.0
2007-05-11 14:30:00,7.25,7.28,7.25,7.25,148400.0,6.5225,6.5494,6.5225,6.5225,148400.0
2007-05-11 15:00:00,7.25,7.29,7.25,7.29,86000.0,6.5225,6.5584,6.5225,6.5584,86000.0
2007-05-11 15:30:00,7.29,7.32,7.28,7.32,510000.0,6.5584,6.5854,6.5494,6.5854,510000.0
2007-05-14 09:30:00,7.33,7.36,7.27,7.3,254400.0,6.5944,6.6214,6.5404,6.5674,254400.0
2007-05-14 10:00:00,7.3,7.32,7.26,7.29,168800.0,6.5674,6.5854,6.5315,6.5584,168800.0
2007-05-14 10:30:00,7.29,7.32,7.28,7.29,96000.0,6.5584,6.5854,6.5494,6.5584,96000.0
2007-05-14 11:00:00,7.28,7.29,7.25,7.27,118800.0,6.5494,6.5584,6.5225,6.5404,118800.0
2007-05-14 11:30:00,7.27,7.29,7.25,7.26,76800.0,6.5404,6.5584,6.5225,6.5315,76800.0
2007-05-14 12:00:00,7.26,7.3,7.26,7.29,98000.0,6.5315,6.5674,6.5315,6.5584,98000.0
2007-05-14 12:30:00,7.29,7.3,7.27,7.27,46800.0,6.5584,6.5674,6.5404,6.5404,46800.0
2007-05-14 13:00:00,7.28,7.28,7.25,7.26,115600.0,6.5494,6.5494,6.5225,6.5315,115600.0
2007-05-14 13:30:00,7.26,7.26,7.2,7.21,192800.0,6.5315,6.5315,6.4775,6.4865,192800.0
2007-05-14 14:00:00,7.21,7.22,7.18,7.2,195600.0,6.4865,6.4955,6.4595,6.4775,195600.0
2007-05-14 14:30:00,7.2,7.23,7.18,7.22,121200.0,6.4775,6.5045,6.4595,6.4955,121200.0
2007-05-14 15:00:00,7.22,7.23,7.2,7.23,86400.0,6.4955,6.5045,6.4775,6.5045,86400.0
2007-05-14 15:30:00,7.23,7.25,7.21,7.23,191200.0,6.5045,6.5225,6.4865,6.5045,191200.0
2007-05-15 09:30:00,7.23,7.32,7.23,7.29,255200.0,6.5045,6.5854,6.5045,6.5584,255200.0
2007-05-15 10:00:00,7.29,7.35,7.27,7.33,230000.0,6.5584,6.6124,6.5404,6.5944,230000.0
2007-05-15 10:30:00,7.33,7.34,7.28,7.28,153200.0,6.5944,6.6034,6.5494,6.5494,153200.0
2007-05-15 11:00:00,7.28,7.3,7.26,7.27,96800.0,6.5494,6.5674,6.5315,6.5404,96800.0
2007-05-15 11:30:00,7.27,7.31,7.26,7.29,82800.0,6.5404,6.5764,6.5315,6.5584,82800.0
2007-05-15 12:00:00,7.29,7.3,7.27,7.3,68400.0,6.5584,6.5674,6.5404,6.5674,68400.0
2007-05-15 12:30:00,7.3,7.3,7.25,7.25,96000.0,6.5674,6.5674,6.5225,6.5225,96000.0
2007-05-15 13:00:00,7.25,7.28,7.23,7.27,92800.0,6.5225,6.5494,6.5045,6.5404,92800.0
2007-05-15 13:30:00,7.28,7.29,7.23,7.26,163600.0,6.5494,6.5584,6.5045,6.5315,163600.0
2007-05-15 14:00:00,7.26,7.28,7.23,7.23,176000.0,6.5315,6.5494,6.5045,6.5045,176000.0
2007-05-15 14:30:00,7.23,7.25,7.18,7.18,241200.0,6.5045,6.5225,6.4595,6.4595,241200.0
2007-05-15 15:00:00,7.18,7.19,7.16,7.17,293600.0,6.4595,6.4685,6.4415,6.4505,293600.0
2007-05-15 15:30:00,7.17,7.18,7.12,7.14,282000.0,6.4505,6.4595,6.4055,6.4235,282000.0
2007-05-16 09:30:00,7.14,7.28,7.13,7.23,463600.0,6.4235,6.5494,6.4145,6.5045,463600.0
2007-05-16 10:00:00,7.22,7.23,7.18,7.18,204000.0,6.4955,6.5045,6.4595,6.4595,204000.0
2007-05-16 10:30:00,7.18,7.18,7.08,7.09,295600.0,6.4595,6.4595,6.3695,6.3785,295600.0
2007-05-16 11:00:00,7.09,7.13,7.07,7.13,370400.0,6.3785,6.4145,6.3605,6.4145,370400.0
2007-05-16 11:30:00,7.12,7.16,7.12,7.15,284000.0,6.4055,6.4415,6.4055,6.4325,284000.0
2007-05-16 12:00:00,7.15,7.17,7.14,7.15,222800.0,6.4325,6.4505,6.4235,6.4325,222800.0
2007-05-16 12:30:00,7.15,7.2,7.15,7.2,380400.0,6.4325,6.4775,6.4325,6.4775,380400.0
2007-05-16 13:00:00,7.2,7.2,7.17,7.2,366800.0,6.4775,6.4775,6.4505,6.4775,366800.0
2007-05-16 13:30:00,7.2,7.22,7.19,7.2,262000.0,6.4775,6.4955,6.4685,6.4775,262000.0
2007-05-16 14:00:00,7.2,7.24,7.2,7.22,334000.0,6.4775,6.5135,6.4775,6.4955,334000.0
2007-05-16 14:30:00,7.22,7.23,7.2,7.2,262400.0,6.4955,6.5045,6.4775,6.4775,262400.0
2007-05-16 15:00:00,7.2,7.2,7.16,7.17,888800.0,6.4775,6.4775,6.4415,6.4505,888800.0
2007-05-16 15:30:00,7.17,7.2,7.15,7.16,1170000.0,6.4505,6.4775,6.4325,6.4415,1170000.0
2007-05-17 09:30:00,7.13,7.2,7.13,7.18,213200.0,6.4145,6.4775,6.4145,6.4595,213200.0
2007-05-17 10:00:00,7.18,7.2,7.13,7.19,358800.0,6.4595,6.4775,6.4145,6.4685,358800.0
2007-05-17 10:30:00,7.19,7.2,7.14,7.18,252800.0,6.4685,6.4775,6.4235,6.4595,252800.0
2007-05-17 11:00:00,7.18,7.2,7.16,7.17,166800.0,6.4595,6.4775,6.4415,6.4505,166800.0
2007-05-17 11:30:00,7.17,7.18,7.14,7.16,196400.0,6.4505,6.4595,6.4235,6.4415,196400.0
2007-05-17 12:00:00,7.16,7.17,7.14,7.15,67200.0,6.4415,6.4505,6.4235,6.4325,67200.0
2007-05-17 12:30:00,7.15,7.15,7.1,7.12,165200.0,6.4325,6.4325,6.3875,6.4055,165200.0
2007-05-17 13:00:00,7.11,7.13,7.09,7.11,191600.0,6.3965,6.4145,6.3785,6.3965,191600.0
2007-05-17 13:30:00,7.12,7.12,7.1,7.1,206400.0,6.4055,6.4055,6.3875,6.3875,206400.0
2007-05-17 14:00:00,7.1,7.15,7.1,7.13,265600.0,6.3875,6.4325,6.3875,6.4145,265600.0
2007-05-17 14:30:00,7.13,7.14,7.1,7.14,160800.0,6.4145,6.4235,6.3875,6.4235,160800.0
2007-05-17 15:00:00,7.14,7.15,7.11,7.14,199600.0,6.4235,6.4325,6.3965,6.4235,199600.0
2007-05-17 15:30:00,7.14,7.17,7.13,7.14,596000.0,6.4235,6.4505,6.4145,6.4235,596000.0
2007-05-18 09:30:00,7.15,7.19,7.09,7.09,359600.0,6.4325,6.4685,6.3785,6.3785,359600.0
2007-05-18 10:00:00,7.1,7.12,7.09,7.11,176400.0,6.3875,6.4055,6.3785,6.3965,176400.0
2007-05-18 10:30:00,7.11,7.11,7.08,7.09,184400.0,6.3965,6.3965,6.3695,6.3785,184400.0
2007-05-18 11:00:00,7.08,7.1,7.08,7.1,110400.0,6.3695,6.3875,6.3695,6.3875,110400.0
2007-05-18 11:30:00,7.1,7.11,7.07,7.09,337200.0,6.3875,6.3965,6.3605,6.3785,337200.0
2007-05-18 12:00:00,7.09,7.11,7.09,7.1,174800.0,6.3785,6.3965,6.3785,6.3875,174800.0
2007-05-18 12:30:00,7.1,7.12,7.09,7.1,228000.0,6.3875,6.4055,6.3785,6.3875,228000.0
2007-05-18 13:00:00,7.11,7.12,7.1,7.12,231200.0,6.3965,6.4055,6.3875,6.4055,231200.0
2007-05-18 13:30:00,7.12,7.13,7.11,7.12,172000.0,6.4055,6.4145,6.3965,6.4055,172000.0
2007-05-18 14:00:00,7.12,7.15,7.12,7.13,183600.0,6.4055,6.4325,6.4055,6.4145,183600.0
2007-05-18 14:30:00,7.13,7.14,7.11,7.12,292000.0,6.4145,6.4235,6.3965,6.4055,292000.0
2007-05-18 15:00:00,7.12,7.12,7.1,7.12,182000.0,6.4055,6.4055,6.3875,6.4055,182000.0
2007-05-18 15:30:00,7.12,7.14,7.1,7.13,813200.0,6.4055,6.4235,6.3875,6.4145,813200.0
2007-05-21 09:30:00,7.13,7.13,7.09,7.11,246400.0,6.4145,6.4145,6.3785,6.3965,246400.0
2007-05-21 10:00:00,7.11,7.16,7.11,7.13,240000.0,6.3965,6.4415,6.3965,6.4145,240000.0
2007-05-21 10:30:00,7.13,7.14,7.11,7.12,145600.0,6.4145,6.4235,6.3965,6.4055,145600.0
2007-05-21 11:00:00,7.11,7.11,7.08,7.09,118800.0,6.3965,6.3965,6.3695,6.3785,118800.0
2007-05-21 11:30:00,7.09,7.12,7.05,7.11,222800.0,6.3785,6.4055,6.3425,6.3965,222800.0
2007-05-21 12:00:00,7.1,7.11,7.06,7.09,116000.0,6.3875,6.3965,6.3515,6.3785,116000.0
2007-05-21 12:30:00,7.08,7.09,7.05,7.06,172000.0,6.3695,6.3785,6.3425,6.3515,172000.0
2007-05-21 13:00:00,7.06,7.07,7.05,7.07,78000.0,6.3515,6.3605,6.3425,6.3605,78000.0
2007-05-21 13:30:00,7.06,7.06,7.05,7.05,82000.0,6.3515,6.3515,6.3425,6.3425,82000.0
2007-05-21 14:00:00,7.05,7.07,7.04,7.05,94800.0,6.3425,6.3605,6.3335,6.3425,94800.0
2007-05-21 14:30:00,7.06,7.08,7.05,7.06,106400.0,6.3515,6.3695,6.3425,6.3515,106400.0
2007-05-21 15:00:00,7.06,7.06,7.03,7.04,206400.0,6.3515,6.3515,6.3245,6.3335,206400.0
2007-05-21 15:30:00,7.04,7.07,7.04,7.06,304000.0,6.3335,6.3605,6.3335,6.3515,304000.0
2007-05-22 09:30:00,7.09,7.12,7.07,7.11,272000.0,6.3785,6.4055,6.3605,6.3965,272000.0
2007-05-22 10:00:00,7.1,7.13,7.09,7.13,191600.0,6.3875,6.4145,6.3785,6.4145,191600.0
2007-05-22 10:30:00,7.14,7.16,7.13,7.14,216400.0,6.4235,6.4415,6.4145,6.4235,216400.0
2007-05-22 11:00:00,7.13,7.14,7.13,7.13,133600.0,6.4145,6.4235,6.4145,6.4145,133600.0
2007-05-22 11:30:00,7.14,7.17,7.14,7.15,143200.0,6.4235,6.4505,6.4235,6.4325,143200.0
2007-05-22 12:00:00,7.15,7.16,7.14,7.14,129200.0,6.4325,6.4415,6.4235,6.4235,129200.0
2007-05-22 12:30:00,7.15,7.18,7.14,7.18,205600.0,6.4325,6.4595,6.4235,6.4595,205600.0
2007-05-22 13:00:00,7.18,7.21,7.16,7.2,168800.0,6.4595,6.4865,6.4415,6.4775,168800.0
2007-05-22 13:30:00,7.2,7.24,7.19,7.23,296400.0,6.4775,6.5135,6.4685,6.5045,296400.0
2007-05-22 14:00:00,7.23,7.26,7.22,7.25,373200.0,6.5045,6.5315,6.4955,6.5225,373200.0
2007-05-22 14:30:00,7.25,7.29,7.23,7.29,486000.0,6.5225,6.5584,6.5045,6.5584,486000.0
2007-05-22 15:00:00,7.29,7.31,7.27,7.31,430000.0,6.5584,6.5764,6.5404,6.5764,430000.0
2007-05-22 15:30:00,7.31,7.35,7.29,7.29,781600.0,6.5764,6.6124,6.5584,6.5584,781600.0
2007-05-23 09:30:00,7.23,7.29,7.09,7.13,706400.0,6.5045,6.5584,6.3785,6.4145,706400.0
2007-05-23 10:00:00,7.13,7.15,7.09,7.13,408400.0,6.4145,6.4325,6.3785,6.4145,408400.0
2007-05-23 10:30:00,7.13,7.15,7.09,7.13,459600.0,6.4145,6.4325,6.3785,6.4145,459600.0
2007-05-23 11:00:00,7.13,7.14,7.1,7.13,330400.0,6.4145,6.4235,6.3875,6.4145,330400.0
2007-05-23 11:30:00,7.13,7.13,7.12,7.12,174000.0,6.4145,6.4145,6.4055,6.4055,174000.0
2007-05-23 12:00:00,7.12,7.13,7.05,7.08,484000.0,6.4055,6.4145,6.3425,6.3695,484000.0
2007-05-23 12:30:00,7.07,7.08,7.03,7.03,168000.0,6.3605,6.3695,6.3245,6.3245,168000.0
2007-05-23 13:00:00,7.03,7.05,6.99,6.99,418000.0,6.3245,6.3425,6.2885,6.2885,418000.0
2007-05-23 13:30:00,6.99,7.0,6.96,6.96,371600.0,6.2885,6.2975,6.2616,6.2616,371600.0
2007-05-23 14:00:00,6.96,6.98,6.84,6.88,426000.0,6.2616,6.2796,6.1536,6.1896,426000.0
2007-05-23 14:30:00,6.87,6.94,6.85,6.93,499200.0,6.1806,6.2436,6.1626,6.2346,499200.0
2007-05-23 15:00:00,6.93,6.93,6.89,6.89,300000.0,6.2346,6.2346,6.1986,6.1986,300000.0
2007-05-23 15:30:00,6.89,6.92,6.85,6.88,666400.0,6.1986,6.2256,6.1626,6.1896,666400.0
2007-05-24 09:30:00,6.88,6.9,6.83,6.87,304000.0,6.1896,6.2076,6.1446,6.1806,304000.0
2007-05-24 10:00:00,6.87,6.9,6.86,6.89,402800.0,6.1806,6.2076,6.1716,6.1986,402800.0
2007-05-24 10:30:00,6.89,6.9,6.87,6.87,417200.0,6.1986,6.2076,6.1806,6.1806,417200.0
2007-05-24 11:00:00,6.87,6.88,6.79,6.8,266000.0,6.1806,6.1896,6.1086,6.1176,266000.0
2007-05-24 11:30:00,6.8,6.85,6.79,6.85,213200.0,6.1176,6.1626,6.1086,6.1626,213200.0
2007-05-24 12:00:00,6.85,6.85,6.81,6.82,186400.0,6.1626,6.1626,6.1266,6.1356,186400.0
2007-05-24 12:30:00,6.82,6.83,6.8,6.82,98400.0,6.1356,6.1446,6.1176,6.1356,98400.0
2007-05-24 13:00:00,6.82,6.88,6.82,6.87,248800.0,6.1356,6.1896,6.1356,6.1806,248800.0
2007-05-24 13:30:00,6.87,6.92,6.85,6.92,278400.0,6.1806,6.2256,6.1626,6.2256,278400.0
2007-05-24 14:00:00,6.92,6.93,6.87,6.88,302800.0,6.2256,6.2346,6.1806,6.1896,302800.0
2007-05-24 14:30:00,6.88,6.88,6.85,6.85,254800.0,6.1896,6.1896,6.1626,6.1626,254800.0
2007-05-24 15:00:00,6.85,6.87,6.85,6.86,321200.0,6.1626,6.1806,6.1626,6.1716,321200.0
2007-05-24 15:30:00,6.85,6.88,6.85,6.87,440000.0,6.1626,6.1896,6.1626,6.1806,440000.0
2007-05-25 09:30:00,6.91,6.93,6.84,6.9,225200.0,6.2166,6.2346,6.1536,6.2076,225200.0
2007-05-25 10:00:00,6.9,6.91,6.85,6.88,248000.0,6.2076,6.2166,6.1626,6.1896,248000.0
2007-05-25 10:30:00,6.88,6.91,6.87,6.91,167200.0,6.1896,6.2166,6.1806,6.2166,167200.0
2007-05-25 11:00:00,6.91,6.93,6.91,6.92,132800.0,6.2166,6.2346,6.2166,6.2256,132800.0
2007-05-25 11:30:00,6.92,6.93,6.91,6.93,117600.0,6.2256,6.2346,6.2166,6.2346,117600.0
2007-05-25 12:00:00,6.93,6.94,6.9,6.92,149600.0,6.2346,6.2436,6.2076,6.2256,149600.0
2007-05-25 12:30:00,6.91,6.93,6.9,6.91,60800.0,6.2166,6.2346,6.2076,6.2166,60800.0
2007-05-25 13:00:00,6.91,6.96,6.91,6.94,194000.0,6.2166,6.2616,6.2166,6.2436,194000.0
2007-05-25 13:30:00,6.94,6.94,6.92,6.93,69600.0,6.2436,6.2436,6.2256,6.2346,69600.0
2007-05-25 14:00:00,6.93,6.93,6.88,6.9,137200.0,6.2346,6.2346,6.1896,6.2076,137200.0
2007-05-25 14:30:00,6.9,6.93,6.9,6.93,128000.0,6.2076,6.2346,6.2076,6.2346,128000.0
2007-05-25 15:00:00,6.93,6.93,6.9,6.91,159200.0,6.2346,6.2346,6.2076,6.2166,159200.0
2007-05-25 15:30:00,6.91,6.94,6.9,6.93,184000.0,6.2166,6.2436,6.2076,6.2346,184000.0
2007-05-29 09:30:00,7.05,7.05,7.01,7.02,271200.0,6.3425,6.3425,6.3065,6.3155,271200.0
2007-05-29 10:00:00,7.02,7.08,7.02,7.06,354400.0,6.3155,6.3695,6.3155,6.3515,354400.0
2007-05-29 10:30:00,7.06,7.11,7.06,7.07,312800.0,6.3515,6.3965,6.3515,6.3605,312800.0
2007-05-29 11:00:00,7.08,7.09,7.05,7.07,233600.0,6.3695,6.3785,6.3425,6.3605,233600.0
2007-05-29 11:30:00,7.07,7.09,7.04,7.05,144400.0,6.3605,6.3785,6.3335,6.3425,144400.0
2007-05-29 12:00:00,7.04,7.06,7.03,7.05,190400.0,6.3335,6.3515,6.3245,6.3425,190400.0
2007-05-29 12:30:00,7.04,7.06,7.03,7.06,250800.0,6.3335,6.3515,6.3245,6.3515,250800.0
2007-05-29 13:00:00,7.06,7.08,7.04,7.06,266800.0,6.3515,6.3695,6.3335,6.3515,266800.0
2007-05-29 13:30:00,7.06,7.07,7.04,7.06,190800.0,6.3515,6.3605,6.3335,6.3515,190800.0
2007-05-29 14:00:00,7.06,7.07,7.05,7.05,195600.0,6.3515,6.3605,6.3425,6.3425,195600.0
2007-05-29 14:30:00,7.05,7.06,7.04,7.06,208400.0,6.3425,6.3515,6.3335,6.3515,208400.0
2007-05-29 15:00:00,7.05,7.08,7.05,7.07,266400.0,6.3425,6.3695,6.3425,6.3605,266400.0
2007-05-29 15:30:00,7.07,7.09,7.06,7.09,518800.0,6.3605,6.3785,6.3515,6.3785,518800.0
2007-05-30 09:30:00,7.08,7.08,7.0,7.07,296000.0,6.3695,6.3695,6.2975,6.3605,296000.0
2007-05-30 10:00:00,7.07,7.12,7.05,7.12,222400.0,6.3605,6.4055,6.3425,6.4055,222400.0
2007-05-30 10:30:00,7.12,7.13,7.08,7.13,500800.0,6.4055,6.4145,6.3695,6.4145,500800.0
2007-05-30 11:00:00,7.13,7.15,7.12,7.14,467200.0,6.4145,6.4325,6.4055,6.4235,467200.0
2007-05-30 11:30:00,7.14,7.15,7.13,7.15,120800.0,6.4235,6.4325,6.4145,6.4325,120800.0
2007-05-30 12:00:00,7.15,7.17,7.14,7.17,249200.0,6.4325,6.4505,6.4235,6.4505,249200.0
2007-05-30 12:30:00,7.18,7.18,7.16,7.18,225600.0,6.4595,6.4595,6.4415,6.4595,225600.0
2007-05-30 13:00:00,7.18,7.18,7.17,7.18,100000.0,6.4595,6.4595,6.4505,6.4595,100000.0
2007-05-30 13:30:00,7.18,7.18,7.17,7.18,206000.0,6.4595,6.4595,6.4505,6.4595,206000.0
2007-05-30 14:00:00,7.18,7.22,7.16,7.21,415200.0,6.4595,6.4955,6.4415,6.4865,415200.0
2007-05-30 14:30:00,7.21,7.23,7.19,7.21,212800.0,6.4865,6.5045,6.4685,6.4865,212800.0
2007-05-30 15:00:00,7.21,7.24,7.2,7.23,311200.0,6.4865,6.5135,6.4775,6.5045,311200.0
2007-05-30 15:30:00,7.23,7.26,7.22,7.26,624000.0,6.5045,6.5315,6.4955,6.5315,624000.0
2007-05-31 09:30:00,7.29,7.29,7.23,7.27,313600.0,6.5584,6.5584,6.5045,6.5404,313600.0
2007-05-31 10:00:00,7.27,7.31,7.26,7.3,211200.0,6.5404,6.5764,6.5315,6.5674,211200.0
2007-05-31 10:30:00,7.3,7.32,7.29,7.31,185200.0,6.5674,6.5854,6.5584,6.5764,185200.0
2007-05-31 11:00:00,7.31,7.32,7.29,7.3,166800.0,6.5764,6.5854,6.5584,6.5674,166800.0
2007-05-31 11:30:00,7.3,7.34,7.29,7.34,128400.0,6.5674,6.6034,6.5584,6.6034,128400.0
2007-05-31 12:00:00,7.34,7.36,7.33,7.36,162800.0,6.6034,6.6214,6.5944,6.6214,162800.0
2007-05-31 12:30:00,7.36,7.37,7.35,7.36,130400.0,6.6214,6.6304,6.6124,6.6214,130400.0
2007-05-31 13:00:00,7.36,7.36,7.3,7.32,247200.0,6.6214,6.6214,6.5674,6.5854,247200.0
2007-05-31 13:30:00,7.32,7.33,7.31,7.32,111600.0,6.5854,6.5944,6.5764,6.5854,111600.0
2007-05-31 14:00:00,7.32,7.33,7.31,7.31,92800.0,6.5854,6.5944,6.5764,6.5764,92800.0
2007-05-31 14:30:00,7.31,7.32,7.29,7.29,176400.0,6.5764,6.5854,6.5584,6.5584,176400.0
2007-05-31 15:00:00,7.29,7.31,7.28,7.28,189600.0,6.5584,6.5764,6.5494,6.5494,189600.0
2007-05-31 15:30:00,7.28,7.29,7.27,7.29,329600.0,6.5494,6.5584,6.5404,6.5584,329600.0
2007-06-01 09:30:00,7.32,7.33,7.27,7.3,244800.0,6.5854,6.5944,6.5404,6.5674,244800.0
2007-06-01 10:00:00,7.3,7.33,7.22,7.23,303200.0,6.5674,6.5944,6.4955,6.5045,303200.0
2007-06-01 10:30:00,7.23,7.25,7.2,7.22,220000.0,6.5045,6.5225,6.4775,6.4955,220000.0
2007-06-01 11:00:00,7.22,7.24,7.2,7.2,278400.0,6.4955,6.5135,6.4775,6.4775,278400.0
2007-06-01 11:30:00,7.2,7.2,7.17,7.17,202400.0,6.4775,6.4775,6.4505,6.4505,202400.0
2007-06-01 12:00:00,7.17,7.18,7.13,7.15,292000.0,6.4505,6.4595,6.4145,6.4325,292000.0
2007-06-01 12:30:00,7.16,7.18,7.13,7.16,195200.0,6.4415,6.4595,6.4145,6.4415,195200.0
2007-06-01 13:00:00,7.16,7.2,7.15,7.2,139200.0,6.4415,6.4775,6.4325,6.4775,139200.0
2007-06-01 13:30:00,7.19,7.22,7.18,7.22,179600.0,6.4685,6.4955,6.4595,6.4955,179600.0
2007-06-01 14:00:00,7.21,7.22,7.16,7.18,212800.0,6.4865,6.4955,6.4415,6.4595,212800.0
2007-06-01 14:30:00,7.18,7.18,7.15,7.16,210000.0,6.4595,6.4595,6.4325,6.4415,210000.0
2007-06-01 15:00:00,7.16,7.17,7.15,7.15,150800.0,6.4415,6.4505,6.4325,6.4325,150800.0
2007-06-01 15:30:00,7.15,7.18,7.15,7.17,411600.0,6.4325,6.4595,6.4325,6.4505,411600.0
2007-06-04 09:30:00,7.15,7.15,7.04,7.06,245600.0,6.4325,6.4325,6.3335,6.3515,245600.0
2007-06-04 10:00:00,7.06,7.08,7.02,7.04,304400.0,6.3515,6.3695,6.3155,6.3335,304400.0
2007-06-04 10:30:00,7.04,7.06,7.03,7.04,216800.0,6.3335,6.3515,6.3245,6.3335,216800.0
2007-06-04 11:00:00,7.04,7.09,7.04,7.07,152400.0,6.3335,6.3785,6.3335,6.3605,152400.0
2007-06-04 11:30:00,7.07,7.08,7.07,7.08,164000.0,6.3605,6.3695,6.3605,6.3695,164000.0
2007-06-04 12:00:00,7.08,7.08,7.05,7.07,165600.0,6.3695,6.3695,6.3425,6.3605,165600.0
2007-06-04 12:30:00,7.07,7.07,7.06,7.07,63200.0,6.3605,6.3605,6.3515,6.3605,63200.0
2007-06-04 13:00:00,7.08,7.08,7.05,7.07,103600.0,6.3695,6.3695,6.3425,6.3605,103600.0
2007-06-04 13:30:00,7.07,7.07,7.05,7.05,92000.0,6.3605,6.3605,6.3425,6.3425,92000.0
2007-06-04 14:00:00,7.05,7.07,7.03,7.03,158800.0,6.3425,6.3605,6.3245,6.3245,158800.0
2007-06-04 14:30:00,7.03,7.04,7.02,7.02,308400.0,6.3245,6.3335,6.3155,6.3155,308400.0
2007-06-04 15:00:00,7.02,7.03,7.01,7.01,280400.0,6.3155,6.3245,6.3065,6.3065,280400.0
2007-06-04 15:30:00,7.01,7.04,7.0,7.04,406800.0,6.3065,6.3335,6.2975,6.3335,406800.0
2007-06-05 09:30:00,7.04,7.08,7.0,7.02,338000.0,6.3335,6.3695,6.2975,6.3155,338000.0
2007-06-05 10:00:00,7.03,7.03,6.97,7.0,263200.0,6.3245,6.3245,6.2706,6.2975,263200.0
2007-06-05 10:30:00,7.01,7.04,7.0,7.03,129200.0,6.3065,6.3335,6.2975,6.3245,129200.0
2007-06-05 11:00:00,7.03,7.05,6.99,7.0,116400.0,6.3245,6.3425,6.2885,6.2975,116400.0
2007-06-05 11:30:00,7.0,7.01,6.98,6.98,122800.0,6.2975,6.3065,6.2796,6.2796,122800.0
2007-06-05 12:00:00,6.98,6.99,6.96,6.97,180800.0,6.2796,6.2885,6.2616,6.2706,180800.0
2007-06-05 12:30:00,6.98,7.0,6.97,6.98,112800.0,6.2796,6.2975,6.2706,6.2796,112800.0
2007-06-05 13:00:00,6.98,6.99,6.95,6.95,184000.0,6.2796,6.2885,6.2526,6.2526,184000.0
2007-06-05 13:30:00,6.95,6.99,6.94,6.98,222000.0,6.2526,6.2885,6.2436,6.2796,222000.0
2007-06-05 14:00:00,6.98,6.99,6.97,6.98,81200.0,6.2796,6.2885,6.2706,6.2796,81200.0
2007-06-05 14:30:00,6.98,6.98,6.95,6.97,146800.0,6.2796,6.2796,6.2526,6.2706,146800.0
2007-06-05 15:00:00,6.97,6.98,6.96,6.96,302800.0,6.2706,6.2796,6.2616,6.2616,302800.0
2007-06-05 15:30:00,6.96,7.0,6.96,6.99,310400.0,6.2616,6.2975,6.2616,6.2885,310400.0
2007-06-06 09:30:00,6.92,6.92,6.87,6.89,282800.0,6.2256,6.2256,6.1806,6.1986,282800.0
2007-06-06 10:00:00,6.88,6.9,6.84,6.86,227200.0,6.1896,6.2076,6.1536,6.1716,227200.0
2007-06-06 10:30:00,6.86,6.88,6.82,6.86,163200.0,6.1716,6.1896,6.1356,6.1716,163200.0
2007-06-06 11:00:00,6.86,6.89,6.86,6.86,72800.0,6.1716,6.1986,6.1716,6.1716,72800.0
2007-06-06 11:30:00,6.86,6.86,6.82,6.84,120800.0,6.1716,6.1716,6.1356,6.1536,120800.0
2007-06-06 12:00:00,6.83,6.85,6.83,6.84,120400.0,6.1446,6.1626,6.1446,6.1536,120400.0
2007-06-06 12:30:00,6.84,6.85,6.83,6.84,176400.0,6.1536,6.1626,6.1446,6.1536,176400.0
2007-06-06 13:00:00,6.84,6.84,6.83,6.83,154400.0,6.1536,6.1536,6.1446,6.1446,154400.0
2007-06-06 13:30:00,6.84,6.84,6.83,6.84,101600.0,6.1536,6.1536,6.1446,6.1536,101600.0
2007-06-06 14:00:00,6.84,6.85,6.82,6.84,278400.0,6.1536,6.1626,6.1356,6.1536,278400.0
2007-06-06 14:30:00,6.84,6.86,6.83,6.83,172000.0,6.1536,6.1716,6.1446,6.1446,172000.0
2007-06-06 15:00:00,6.83,6.86,6.82,6.85,266400.0,6.1446,6.1716,6.1356,6.1626,266400.0
2007-06-06 15:30:00,6.85,6.87,6.84,6.85,357600.0,6.1626,6.1806,6.1536,6.1626,357600.0
2007-06-07 09:30:00,6.85,6.85,6.74,6.77,361600.0,6.1626,6.1626,6.0636,6.0906,361600.0
2007-06-07 10:00:00,6.77,6.77,6.69,6.7,256800.0,6.0906,6.0906,6.0187,6.0276,256800.0
2007-06-07 10:30:00,6.7,6.73,6.7,6.72,178400.0,6.0276,6.0546,6.0276,6.0456,178400.0
2007-06-07 11:00:00,6.72,6.73,6.69,6.69,173600.0,6.0456,6.0546,6.0187,6.0187,173600.0
2007-06-07 11:30:00,6.7,6.72,6.69,6.69,142400.0,6.0276,6.0456,6.0187,6.0187,142400.0
2007-06-07 12:00:00,6.69,6.75,6.68,6.74,170400.0,6.0187,6.0726,6.0097,6.0636,170400.0
2007-06-07 12:30:00,6.74,6.75,6.69,6.72,176000.0,6.0636,6.0726,6.0187,6.0456,176000.0
2007-06-07 13:00:00,6.72,6.74,6.7,6.7,102400.0,6.0456,6.0636,6.0276,6.0276,102400.0
2007-06-07 13:30:00,6.7,6.71,6.68,6.71,150400.0,6.0276,6.0366,6.0097,6.0366,150400.0
2007-06-07 14:00:00,6.71,6.72,6.69,6.69,198400.0,6.0366,6.0456,6.0187,6.0187,198400.0
2007-06-07 14:30:00,6.69,6.72,6.69,6.71,137200.0,6.0187,6.0456,6.0187,6.0366,137200.0
2007-06-07 15:00:00,6.71,6.74,6.7,6.72,163600.0,6.0366,6.0636,6.0276,6.0456,163600.0
2007-06-07 15:30:00,6.72,6.72,6.68,6.68,251600.0,6.0456,6.0456,6.0097,6.0097,251600.0
2007-06-08 09:30:00,6.73,6.73,6.68,6.69,195200.0,6.0546,6.0546,6.0097,6.0187,195200.0
2007-06-08 10:00:00,6.68,6.77,6.68,6.76,205600.0,6.0097,6.0906,6.0097,6.0816,205600.0
2007-06-08 10:30:00,6.76,6.79,6.73,6.78,237200.0,6.0816,6.1086,6.0546,6.0996,237200.0
2007-06-08 11:00:00,6.79,6.79,6.75,6.76,137600.0,6.1086,6.1086,6.0726,6.0816,137600.0
2007-06-08 11:30:00,6.76,6.8,6.76,6.79,133200.0,6.0816,6.1176,6.0816,6.1086,133200.0
2007-06-08 12:00:00,6.8,6.8,6.77,6.78,80000.0,6.1176,6.1176,6.0906,6.0996,80000.0
2007-06-08 12:30:00,6.78,6.79,6.76,6.78,74400.0,6.0996,6.1086,6.0816,6.0996,74400.0
2007-06-08 13:00:00,6.78,6.81,6.78,6.81,136800.0,6.0996,6.1266,6.0996,6.1266,136800.0
2007-06-08 13:30:00,6.81,6.87,6.8,6.87,243600.0,6.1266,6.1806,6.1176,6.1806,243600.0
2007-06-08 14:00:00,6.87,6.91,6.87,6.89,378000.0,6.1806,6.2166,6.1806,6.1986,378000.0
2007-06-08 14:30:00,6.89,6.89,6.82,6.83,305600.0,6.1986,6.1986,6.1356,6.1446,305600.0
2007-06-08 15:00:00,6.83,6.84,6.8,6.8,296400.0,6.1446,6.1536,6.1176,6.1176,296400.0
2007-06-08 15:30:00,6.8,6.84,6.8,6.83,514800.0,6.1176,6.1536,6.1176,6.1446,514800.0
2007-06-11 09:30:00,6.82,6.82,6.7,6.79,162800.0,6.1356,6.1356,6.0276,6.1086,162800.0
2007-06-11 10:00:00,6.79,6.8,6.75,6.75,112400.0,6.1086,6.1176,6.0726,6.0726,112400.0
2007-06-11 10:30:00,6.75,6.76,6.72,6.75,182800.0,6.0726,6.0816,6.0456,6.0726,182800.0
2007-06-11 11:00:00,6.75,6.77,6.74,6.75,88800.0,6.0726,6.0906,6.0636,6.0726,88800.0
2007-06-11 11:30:00,6.75,6.77,6.74,6.75,93200.0,6.0726,6.0906,6.0636,6.0726,93200.0
2007-06-11 12:00:00,6.75,6.75,6.72,6.72,82800.0,6.0726,6.0726,6.0456,6.0456,82800.0
2007-06-11 12:30:00,6.72,6.77,6.72,6.76,171200.0,6.0456,6.0906,6.0456,6.0816,171200.0
2007-06-11 13:00:00,6.76,6.77,6.75,6.75,97200.0,6.0816,6.0906,6.0726,6.0726,97200.0
2007-06-11 13:30:00,6.75,6.76,6.75,6.76,69600.0,6.0726,6.0816,6.0726,6.0816,69600.0
2007-06-11 14:00:00,6.76,6.78,6.75,6.76,85600.0,6.0816,6.0996,6.0726,6.0816,85600.0
2007-06-11 14:30:00,6.76,6.76,6.73,6.73,136800.0,6.0816,6.0816,6.0546,6.0546,136800.0
2007-06-11 15:00:00,6.73,6.76,6.73,6.75,132000.0,6.0546,6.0816,6.0546,6.0726,132000.0
2007-06-11 15:30:00,6.75,6.76,6.73,6.75,268400.0,6.0726,6.0816,6.0546,6.0726,268400.0
2007-06-12 09:30:00,6.73,6.79,6.68,6.69,176800.0,6.0546,6.1086,6.0097,6.0187,176800.0
2007-06-12 10:00:00,6.68,6.69,6.64,6.66,219200.0,6.0097,6.0187,5.9737,5.9917,219200.0
2007-06-12 10:30:00,6.66,6.68,6.65,6.66,124000.0,5.9917,6.0097,5.9827,5.9917,124000.0
2007-06-12 11:00:00,6.65,6.66,6.64,6.64,123600.0,5.9827,5.9917,5.9737,5.9737,123600.0
2007-06-12 11:30:00,6.64,6.65,6.63,6.65,98800.0,5.9737,5.9827,5.9647,5.9827,98800.0
2007-06-12 12:00:00,6.65,6.65,6.64,6.64,42800.0,5.9827,5.9827,5.9737,5.9737,42800.0
2007-06-12 12:30:00,6.64,6.64,6.6,6.6,180800.0,5.9737,5.9737,5.9377,5.9377,180800.0
2007-06-12 13:00:00,6.6,6.63,6.58,6.62,217200.0,5.9377,5.9647,5.9197,5.9557,217200.0
2007-06-12 13:30:00,6.63,6.68,6.62,6.68,179200.0,5.9647,6.0097,5.9557,6.0097,179200.0
2007-06-12 14:00:00,6.68,6.7,6.64,6.64,152400.0,6.0097,6.0276,5.9737,5.9737,152400.0
2007-06-12 14:30:00,6.64,6.67,6.61,6.63,166800.0,5.9737,6.0007,5.9467,5.9647,166800.0
2007-06-12 15:00:00,6.63,6.64,6.59,6.61,281200.0,5.9647,5.9737,5.9287,5.9467,281200.0
2007-06-12 15:30:00,6.6,6.62,6.6,6.6,333600.0,5.9377,5.9557,5.9377,5.9377,333600.0
2007-06-13 09:30:00,6.7,6.7,6.61,6.63,249200.0,6.0276,6.0276,5.9467,5.9647,249200.0
2007-06-13 10:00:00,6.62,6.68,6.59,6.65,219200.0,5.9557,6.0097,5.9287,5.9827,219200.0
2007-06-13 10:30:00,6.65,6.65,6.54,6.55,229600.0,5.9827,5.9827,5.8837,5.8927,229600.0
2007-06-13 11:00:00,6.56,6.57,6.54,6.55,218000.0,5.9017,5.9107,5.8837,5.8927,218000.0
2007-06-13 11:30:00,6.54,6.55,6.5,6.51,276400.0,5.8837,5.8927,5.8477,5.8567,276400.0
2007-06-13 12:00:00,6.5,6.52,6.48,6.49,288800.0,5.8477,5.8657,5.8297,5.8387,288800.0
2007-06-13 12:30:00,6.49,6.54,6.48,6.51,270000.0,5.8387,5.8837,5.8297,5.8567,270000.0
2007-06-13 13:00:00,6.51,6.55,6.51,6.53,178000.0,5.8567,5.8927,5.8567,5.8747,178000.0
2007-06-13 13:30:00,6.53,6.58,6.52,6.58,420000.0,5.8747,5.9197,5.8657,5.9197,420000.0
2007-06-13 14:00:00,6.58,6.63,6.58,6.6,440800.0,5.9197,5.9647,5.9197,5.9377,440800.0
2007-06-13 14:30:00,6.61,6.63,6.6,6.62,292000.0,5.9467,5.9647,5.9377,5.9557,292000.0
2007-06-13 15:00:00,6.62,6.62,6.58,6.58,364400.0,5.9557,5.9557,5.9197,5.9197,364400.0
2007-06-13 15:30:00,6.58,6.64,6.58,6.63,427600.0,5.9197,5.9737,5.9197,5.9647,427600.0
2007-06-14 09:30:00,6.7,6.7,6.63,6.69,220800.0,6.0276,6.0276,5.9647,6.0187,220800.0
2007-06-14 10:00:00,6.68,6.73,6.66,6.73,308000.0,6.0097,6.0546,5.9917,6.0546,308000.0
2007-06-14 10:30:00,6.73,6.79,6.72,6.78,279200.0,6.0546,6.1086,6.0456,6.0996,279200.0
2007-06-14 11:00:00,6.79,6.81,6.77,6.79,262800.0,6.1086,6.1266,6.0906,6.1086,262800.0
2007-06-14 11:30:00,6.79,6.8,6.76,6.77,174400.0,6.1086,6.1176,6.0816,6.0906,174400.0
2007-06-14 12:00:00,6.78,6.8,6.76,6.78,148400.0,6.0996,6.1176,6.0816,6.0996,148400.0
2007-06-14 12:30:00,6.78,6.8,6.77,6.78,153200.0,6.0996,6.1176,6.0906,6.0996,153200.0
2007-06-14 13:00:00,6.78,6.81,6.78,6.81,106000.0,6.0996,6.1266,6.0996,6.1266,106000.0
2007-06-14 13:30:00,6.8,6.81,6.79,6.8,197200.0,6.1176,6.1266,6.1086,6.1176,197200.0
2007-06-14 14:00:00,6.8,6.83,6.78,6.83,198000.0,6.1176,6.1446,6.0996,6.1446,198000.0
2007-06-14 14:30:00,6.82,6.85,6.81,6.82,243200.0,6.1356,6.1626,6.1266,6.1356,243200.0
2007-06-14 15:00:00,6.82,6.86,6.82,6.85,216400.0,6.1356,6.1716,6.1356,6.1626,216400.0
2007-06-14 15:30:00,6.85,6.85,6.82,6.85,605200.0,6.1626,6.1626,6.1356,6.1626,605200.0
2007-06-15 09:30:00,6.98,6.98,6.86,6.88,1212400.0,6.2796,6.2796,6.1716,6.1896,1212400.0
2007-06-15 10:00:00,6.88,6.92,6.87,6.88,308000.0,6.1896,6.2256,6.1806,6.1896,308000.0
2007-06-15 10:30:00,6.88,6.91,6.87,6.89,422000.0,6.1896,6.2166,6.1806,6.1986,422000.0
2007-06-15 11:00:00,6.89,6.92,6.88,6.88,189200.0,6.1986,6.2256,6.1896,6.1896,189200.0
2007-06-15 11:30:00,6.88,6.9,6.86,6.86,164800.0,6.1896,6.2076,6.1716,6.1716,164800.0
2007-06-15 12:00:00,6.86,6.87,6.83,6.83,141600.0,6.1716,6.1806,6.1446,6.1446,141600.0
2007-06-15 12:30:00,6.83,6.84,6.8,6.82,116400.0,6.1446,6.1536,6.1176,6.1356,116400.0
2007-06-15 13:00:00,6.82,6.82,6.79,6.8,102800.0,6.1356,6.1356,6.1086,6.1176,102800.0
2007-06-15 13:30:00,6.8,6.8,6.75,6.77,120800.0,6.1176,6.1176,6.0726,6.0906,120800.0
2007-06-15 14:00:00,6.77,6.78,6.73,6.77,206400.0,6.0906,6.0996,6.0546,6.0906,206400.0
2007-06-15 14:30:00,6.76,6.79,6.76,6.79,76800.0,6.0816,6.1086,6.0816,6.1086,76800.0
2007-06-15 15:00:00,6.78,6.79,6.75,6.76,125200.0,6.0996,6.1086,6.0726,6.0816,125200.0
2007-06-15 15:30:00,6.75,6.76,6.72,6.73,455200.0,6.0726,6.0816,6.0456,6.0546,455200.0
2007-06-18 09:30:00,6.81,6.83,6.78,6.82,229600.0,6.1266,6.1446,6.0996,6.1356,229600.0
2007-06-18 10:00:00,6.82,6.82,6.74,6.75,164400.0,6.1356,6.1356,6.0636,6.0726,164400.0
2007-06-18 10:30:00,6.75,6.77,6.73,6.73,142800.0,6.0726,6.0906,6.0546,6.0546,142800.0
2007-06-18 11:00:00,6.73,6.79,6.72,6.78,210400.0,6.0546,6.1086,6.0456,6.0996,210400.0
2007-06-18 11:30:00,6.79,6.8,6.77,6.77,150800.0,6.1086,6.1176,6.0906,6.0906,150800.0
2007-06-18 12:00:00,6.77,6.8,6.76,6.79,142400.0,6.0906,6.1176,6.0816,6.1086,142400.0
2007-06-18 12:30:00,6.79,6.81,6.78,6.78,175600.0,6.1086,6.1266,6.0996,6.0996,175600.0
2007-06-18 13:00:00,6.78,6.79,6.76,6.76,172800.0,6.0996,6.1086,6.0816,6.0816,172800.0
2007-06-18 13:30:00,6.76,6.78,6.75,6.77,221600.0,6.0816,6.0996,6.0726,6.0906,221600.0
2007-06-18 14:00:00,6.77,6.79,6.74,6.79,166800.0,6.0906,6.1086,6.0636,6.1086,166800.0
2007-06-18 14:30:00,6.79,6.8,6.77,6.79,165600.0,6.1086,6.1176,6.0906,6.1086,165600.0
2007-06-18 15:00:00,6.79,6.8,6.77,6.77,157200.0,6.1086,6.1176,6.0906,6.0906,157200.0
2007-06-18 15:30:00,6.77,6.78,6.73,6.75,417200.0,6.0906,6.0996,6.0546,6.0726,417200.0
2007-06-19 09:30:00,6.75,6.85,6.75,6.83,515600.0,6.0726,6.1626,6.0726,6.1446,515600.0
2007-06-19 10:00:00,6.83,6.87,6.82,6.86,325200.0,6.1446,6.1806,6.1356,6.1716,325200.0
2007-06-19 10:30:00,6.86,6.9,6.85,6.89,364000.0,6.1716,6.2076,6.1626,6.1986,364000.0
2007-06-19 11:00:00,6.9,6.91,6.87,6.89,254000.0,6.2076,6.2166,6.1806,6.1986,254000.0
2007-06-19 11:30:00,6.89,6.92,6.87,6.9,220800.0,6.1986,6.2256,6.1806,6.2076,220800.0
2007-06-19 12:00:00,6.9,6.92,6.89,6.89,199200.0,6.2076,6.2256,6.1986,6.1986,199200.0
2007-06-19 12:30:00,6.89,6.95,6.89,6.95,209200.0,6.1986,6.2526,6.1986,6.2526,209200.0
2007-06-19 13:00:00,6.95,6.96,6.93,6.93,188400.0,6.2526,6.2616,6.2346,6.2346,188400.0
2007-06-19 13:30:00,6.93,6.96,6.93,6.95,150400.0,6.2346,6.2616,6.2346,6.2526,150400.0
2007-06-19 14:00:00,6.96,6.96,6.92,6.94,183600.0,6.2616,6.2616,6.2256,6.2436,183600.0
2007-06-19 14:30:00,6.94,6.96,6.92,6.95,191600.0,6.2436,6.2616,6.2256,6.2526,191600.0
2007-06-19 15:00:00,6.95,6.97,6.95,6.97,300000.0,6.2526,6.2706,6.2526,6.2706,300000.0
2007-06-19 15:30:00,6.97,6.98,6.95,6.95,388000.0,6.2706,6.2796,6.2526,6.2526,388000.0
2007-06-20 09:30:00,6.99,7.08,6.97,7.03,293600.0,6.2885,6.3695,6.2706,6.3245,293600.0
2007-06-20 10:00:00,7.03,7.03,6.97,7.0,254000.0,6.3245,6.3245,6.2706,6.2975,254000.0
2007-06-20 10:30:00,7.0,7.09,7.0,7.09,231600.0,6.2975,6.3785,6.2975,6.3785,231600.0
2007-06-20 11:00:00,7.09,7.12,7.07,7.11,219200.0,6.3785,6.4055,6.3605,6.3965,219200.0
2007-06-20 11:30:00,7.11,7.11,7.08,7.09,206400.0,6.3965,6.3965,6.3695,6.3785,206400.0
2007-06-20 12:00:00,7.1,7.1,7.07,7.09,118000.0,6.3875,6.3875,6.3605,6.3785,118000.0
2007-06-20 12:30:00,7.09,7.1,7.05,7.06,110800.0,6.3785,6.3875,6.3425,6.3515,110800.0
2007-06-20 13:00:00,7.06,7.07,7.01,7.03,148800.0,6.3515,6.3605,6.3065,6.3245,148800.0
2007-06-20 13:30:00,7.03,7.07,7.03,7.06,82000.0,6.3245,6.3605,6.3245,6.3515,82000.0
2007-06-20 14:00:00,7.06,7.09,7.04,7.05,179600.0,6.3515,6.3785,6.3335,6.3425,179600.0
2007-06-20 14:30:00,7.05,7.07,7.0,7.03,204000.0,6.3425,6.3605,6.2975,6.3245,204000.0
2007-06-20 15:00:00,7.03,7.06,7.01,7.04,333200.0,6.3245,6.3515,6.3065,6.3335,333200.0
2007-06-20 15:30:00,7.04,7.05,7.01,7.04,592800.0,6.3335,6.3425,6.3065,6.3335,592800.0
2007-06-21 09:30:00,7.02,7.02,6.92,6.93,244800.0,6.3155,6.3155,6.2256,6.2346,244800.0
2007-06-21 10:00:00,6.93,6.98,6.92,6.96,183600.0,6.2346,6.2796,6.2256,6.2616,183600.0
2007-06-21 10:30:00,6.95,6.98,6.92,6.96,121600.0,6.2526,6.2796,6.2256,6.2616,121600.0
2007-06-21 11:00:00,6.97,7.0,6.95,7.0,108800.0,6.2706,6.2975,6.2526,6.2975,108800.0
2007-06-21 11:30:00,7.0,7.0,6.98,7.0,104400.0,6.2975,6.2975,6.2796,6.2975,104400.0
2007-06-21 12:00:00,7.0,7.05,7.0,7.04,214800.0,6.2975,6.3425,6.2975,6.3335,214800.0
2007-06-21 12:30:00,7.03,7.04,7.01,7.02,98400.0,6.3245,6.3335,6.3065,6.3155,98400.0
2007-06-21 13:00:00,7.02,7.06,7.02,7.06,116000.0,6.3155,6.3515,6.3155,6.3515,116000.0
2007-06-21 13:30:00,7.06,7.08,7.05,7.08,102400.0,6.3515,6.3695,6.3425,6.3695,102400.0
2007-06-21 14:00:00,7.08,7.08,7.06,7.08,111600.0,6.3695,6.3695,6.3515,6.3695,111600.0
2007-06-21 14:30:00,7.08,7.09,7.06,7.06,161200.0,6.3695,6.3785,6.3515,6.3515,161200.0
2007-06-21 15:00:00,7.06,7.08,7.05,7.06,140400.0,6.3515,6.3695,6.3425,6.3515,140400.0
2007-06-21 15:30:00,7.06,7.09,7.05,7.08,248000.0,6.3515,6.3785,6.3425,6.3695,248000.0
2007-06-22 09:30:00,7.09,7.1,7.02,7.05,248000.0,6.3785,6.3875,6.3155,6.3425,248000.0
2007-06-22 10:00:00,7.03,7.03,7.0,7.0,149200.0,6.3245,6.3245,6.2975,6.2975,149200.0
2007-06-22 10:30:00,7.01,7.03,7.0,7.03,89600.0,6.3065,6.3245,6.2975,6.3245,89600.0
2007-06-22 11:00:00,7.02,7.05,7.02,7.04,88000.0,6.3155,6.3425,6.3155,6.3335,88000.0
2007-06-22 11:30:00,7.04,7.05,6.98,7.01,94000.0,6.3335,6.3425,6.2796,6.3065,94000.0
2007-06-22 12:00:00,7.01,7.01,6.95,6.96,117200.0,6.3065,6.3065,6.2526,6.2616,117200.0
2007-06-22 12:30:00,6.95,6.97,6.94,6.95,106800.0,6.2526,6.2706,6.2436,6.2526,106800.0
2007-06-22 13:00:00,6.95,6.97,6.93,6.97,93600.0,6.2526,6.2706,6.2346,6.2706,93600.0
2007-06-22 13:30:00,6.97,6.99,6.96,6.98,78800.0,6.2706,6.2885,6.2616,6.2796,78800.0
2007-06-22 14:00:00,6.99,6.99,6.96,6.97,75600.0,6.2885,6.2885,6.2616,6.2706,75600.0
2007-06-22 14:30:00,6.98,6.99,6.96,6.97,87600.0,6.2796,6.2885,6.2616,6.2706,87600.0
2007-06-22 15:00:00,6.97,6.98,6.95,6.95,113600.0,6.2706,6.2796,6.2526,6.2526,113600.0
2007-06-22 15:30:00,6.95,6.98,6.93,6.96,387600.0,6.2526,6.2796,6.2346,6.2616,387600.0
2007-06-25 09:30:00,7.0,7.03,6.82,6.83,445200.0,6.2975,6.3245,6.1356,6.1446,445200.0
2007-06-25 10:00:00,6.83,6.94,6.83,6.91,350000.0,6.1446,6.2436,6.1446,6.2166,350000.0
2007-06-25 10:30:00,6.91,6.94,6.89,6.94,225600.0,6.2166,6.2436,6.1986,6.2436,225600.0
2007-06-25 11:00:00,6.94,6.97,6.94,6.96,157200.0,6.2436,6.2706,6.2436,6.2616,157200.0
2007-06-25 11:30:00,6.97,6.97,6.93,6.95,181200.0,6.2706,6.2706,6.2346,6.2526,181200.0
2007-06-25 12:00:00,6.95,6.96,6.94,6.94,134400.0,6.2526,6.2616,6.2436,6.2436,134400.0
2007-06-25 12:30:00,6.95,6.95,6.92,6.92,114400.0,6.2526,6.2526,6.2256,6.2256,114400.0
2007-06-25 13:00:00,6.92,6.92,6.88,6.9,130400.0,6.2256,6.2256,6.1896,6.2076,130400.0
2007-06-25 13:30:00,6.9,6.94,6.9,6.93,165200.0,6.2076,6.2436,6.2076,6.2346,165200.0
2007-06-25 14:00:00,6.93,6.94,6.89,6.9,162000.0,6.2346,6.2436,6.1986,6.2076,162000.0
2007-06-25 14:30:00,6.89,6.89,6.85,6.87,373200.0,6.1986,6.1986,6.1626,6.1806,373200.0
2007-06-25 15:00:00,6.87,6.88,6.85,6.87,231600.0,6.1806,6.1896,6.1626,6.1806,231600.0
2007-06-25 15:30:00,6.87,6.89,6.84,6.88,367200.0,6.1806,6.1986,6.1536,6.1896,367200.0
2007-06-26 09:30:00,6.89,6.91,6.85,6.86,326800.0,6.1986,6.2166,6.1626,6.1716,326800.0
2007-06-26 10:00:00,6.86,6.88,6.79,6.79,143600.0,6.1716,6.1896,6.1086,6.1086,143600.0
2007-06-26 10:30:00,6.8,6.81,6.76,6.76,154400.0,6.1176,6.1266,6.0816,6.0816,154400.0
2007-06-26 11:00:00,6.76,6.77,6.74,6.76,95600.0,6.0816,6.0906,6.0636,6.0816,95600.0
2007-06-26 11:30:00,6.75,6.8,6.75,6.8,122400.0,6.0726,6.1176,6.0726,6.1176,122400.0
2007-06-26 12:00:00,6.8,6.83,6.8,6.82,96800.0,6.1176,6.1446,6.1176,6.1356,96800.0
2007-06-26 12:30:00,6.82,6.83,6.79,6.79,86800.0,6.1356,6.1446,6.1086,6.1086,86800.0
2007-06-26 13:00:00,6.79,6.8,6.79,6.79,64800.0,6.1086,6.1176,6.1086,6.1086,64800.0
2007-06-26 13:30:00,6.79,6.8,6.78,6.78,111600.0,6.1086,6.1176,6.0996,6.0996,111600.0
2007-06-26 14:00:00,6.79,6.79,6.74,6.75,204000.0,6.1086,6.1086,6.0636,6.0726,204000.0
2007-06-26 14:30:00,6.74,6.75,6.72,6.74,165600.0,6.0636,6.0726,6.0456,6.0636,165600.0
2007-06-26 15:00:00,6.74,6.77,6.73,6.76,251600.0,6.0636,6.0906,6.0546,6.0816,251600.0
2007-06-26 15:30:00,6.77,6.77,6.72,6.73,365600.0,6.0906,6.0906,6.0456,6.0546,365600.0
2007-06-27 09:30:00,6.67,6.68,6.58,6.65,197200.0,6.0007,6.0097,5.9197,5.9827,197200.0
2007-06-27 10:00:00,6.65,6.73,6.65,6.73,124800.0,5.9827,6.0546,5.9827,6.0546,124800.0
2007-06-27 10:30:00,6.72,6.73,6.68,6.7,150000.0,6.0456,6.0546,6.0097,6.0276,150000.0
2007-06-27 11:00:00,6.69,6.74,6.68,6.72,112000.0,6.0187,6.0636,6.0097,6.0456,112000.0
2007-06-27 11:30:00,6.72,6.72,6.68,6.71,122000.0,6.0456,6.0456,6.0097,6.0366,122000.0
2007-06-27 12:00:00,6.71,6.73,6.68,6.69,139600.0,6.0366,6.0546,6.0097,6.0187,139600.0
2007-06-27 12:30:00,6.7,6.72,6.69,6.71,128800.0,6.0276,6.0456,6.0187,6.0366,128800.0
2007-06-27 13:00:00,6.7,6.71,6.69,6.7,124000.0,6.0276,6.0366,6.0187,6.0276,124000.0
2007-06-27 13:30:00,6.7,6.71,6.68,6.69,138000.0,6.0276,6.0366,6.0097,6.0187,138000.0
2007-06-27 14:00:00,6.69,6.73,6.69,6.71,332000.0,6.0187,6.0546,6.0187,6.0366,332000.0
2007-06-27 14:30:00,6.71,6.72,6.7,6.7,81200.0,6.0366,6.0456,6.0276,6.0276,81200.0
2007-06-27 15:00:00,6.7,6.71,6.7,6.7,147200.0,6.0276,6.0366,6.0276,6.0276,147200.0
2007-06-27 15:30:00,6.7,6.75,6.7,6.74,280400.0,6.0276,6.0726,6.0276,6.0636,280400.0
2007-06-28 09:30:00,6.96,7.0,6.93,6.98,440400.0,6.2616,6.2975,6.2346,6.2796,440400.0
2007-06-28 10:00:00,6.97,7.0,6.97,6.99,265600.0,6.2706,6.2975,6.2706,6.2885,265600.0
2007-06-28 10:30:00,7.0,7.07,7.0,7.04,328400.0,6.2975,6.3605,6.2975,6.3335,328400.0
2007-06-28 11:00:00,7.04,7.05,7.01,7.02,136000.0,6.3335,6.3425,6.3065,6.3155,136000.0
2007-06-28 11:30:00,7.02,7.09,7.02,7.08,180000.0,6.3155,6.3785,6.3155,6.3695,180000.0
2007-06-28 12:00:00,7.08,7.12,7.07,7.11,201200.0,6.3695,6.4055,6.3605,6.3965,201200.0
2007-06-28 12:30:00,7.11,7.13,7.1,7.13,262800.0,6.3965,6.4145,6.3875,6.4145,262800.0
2007-06-28 13:00:00,7.13,7.14,7.12,7.13,215600.0,6.4145,6.4235,6.4055,6.4145,215600.0
2007-06-28 13:30:00,7.12,7.14,7.11,7.12,247200.0,6.4055,6.4235,6.3965,6.4055,247200.0
2007-06-28 14:00:00,7.13,7.16,7.11,7.15,380000.0,6.4145,6.4415,6.3965,6.4325,380000.0
2007-06-28 14:30:00,7.15,7.15,7.11,7.12,416800.0,6.4325,6.4325,6.3965,6.4055,416800.0
2007-06-28 15:00:00,7.13,7.14,7.11,7.13,312800.0,6.4145,6.4235,6.3965,6.4145,312800.0
2007-06-28 15:30:00,7.13,7.16,7.09,7.1,668000.0,6.4145,6.4415,6.3785,6.3875,668000.0
2007-06-29 09:30:00,7.12,7.12,7.03,7.03,269600.0,6.4055,6.4055,6.3245,6.3245,269600.0
2007-06-29 10:00:00,7.03,7.08,7.01,7.06,278800.0,6.3245,6.3695,6.3065,6.3515,278800.0
2007-06-29 10:30:00,7.06,7.06,7.03,7.06,167600.0,6.3515,6.3515,6.3245,6.3515,167600.0
2007-06-29 11:00:00,7.06,7.1,7.05,7.1,92800.0,6.3515,6.3875,6.3425,6.3875,92800.0
2007-06-29 11:30:00,7.1,7.11,7.07,7.08,124400.0,6.3875,6.3965,6.3605,6.3695,124400.0
2007-06-29 12:00:00,7.08,7.09,7.04,7.05,110400.0,6.3695,6.3785,6.3335,6.3425,110400.0
2007-06-29 12:30:00,7.05,7.06,7.03,7.05,168800.0,6.3425,6.3515,6.3245,6.3425,168800.0
2007-06-29 13:00:00,7.05,7.07,7.03,7.06,168800.0,6.3425,6.3605,6.3245,6.3515,168800.0
2007-06-29 13:30:00,7.06,7.06,7.03,7.05,78400.0,6.3515,6.3515,6.3245,6.3425,78400.0
2007-06-29 14:00:00,7.04,7.04,6.98,7.0,210400.0,6.3335,6.3335,6.2796,6.2975,210400.0
2007-06-29 14:30:00,7.0,7.01,6.98,6.99,124400.0,6.2975,6.3065,6.2796,6.2885,124400.0
2007-06-29 15:00:00,6.99,7.0,6.93,6.93,342800.0,6.2885,6.2975,6.2346,6.2346,342800.0
2007-06-29 15:30:00,6.93,6.98,6.93,6.96,403600.0,6.2346,6.2796,6.2346,6.2616,403600.0
2007-07-02 09:30:00,7.0,7.02,6.95,6.98,91600.0,6.2975,6.3155,6.2526,6.2796,91600.0
2007-07-02 10:00:00,6.99,7.04,6.98,7.03,134000.0,6.2885,6.3335,6.2796,6.3245,134000.0
2007-07-02 10:30:00,7.04,7.04,7.02,7.04,80000.0,6.3335,6.3335,6.3155,6.3335,80000.0
2007-07-02 11:00:00,7.05,7.06,7.05,7.05,95200.0,6.3425,6.3515,6.3425,6.3425,95200.0
2007-07-02 11:30:00,7.06,7.08,7.05,7.07,88400.0,6.3515,6.3695,6.3425,6.3605,88400.0
2007-07-02 12:00:00,7.07,7.1,7.07,7.09,129200.0,6.3605,6.3875,6.3605,6.3785,129200.0
2007-07-02 12:30:00,7.09,7.11,7.08,7.09,175200.0,6.3785,6.3965,6.3695,6.3785,175200.0
2007-07-02 13:00:00,7.09,7.09,7.07,7.07,72000.0,6.3785,6.3785,6.3605,6.3605,72000.0
2007-07-02 13:30:00,7.07,7.1,7.07,7.09,105600.0,6.3605,6.3875,6.3605,6.3785,105600.0
2007-07-02 14:00:00,7.09,7.1,7.07,7.08,99600.0,6.3785,6.3875,6.3605,6.3695,99600.0
2007-07-02 14:30:00,7.08,7.11,7.08,7.11,101200.0,6.3695,6.3965,6.3695,6.3965,101200.0
2007-07-02 15:00:00,7.11,7.13,7.1,7.13,134000.0,6.3965,6.4145,6.3875,6.4145,134000.0
2007-07-02 15:30:00,7.12,7.13,7.11,7.11,262400.0,6.4055,6.4145,6.3965,6.3965,262400.0
2007-07-03 09:30:00,7.15,7.21,7.11,7.13,635600.0,6.4325,6.4865,6.3965,6.4145,635600.0
2007-07-03 10:00:00,7.12,7.19,7.11,7.19,334400.0,6.4055,6.4685,6.3965,6.4685,334400.0
2007-07-03 10:30:00,7.19,7.22,7.18,7.18,296400.0,6.4685,6.4955,6.4595,6.4595,296400.0
2007-07-03 11:00:00,7.19,7.21,7.18,7.21,169600.0,6.4685,6.4865,6.4595,6.4865,169600.0
2007-07-03 11:30:00,7.2,7.2,7.17,7.18,229600.0,6.4775,6.4775,6.4505,6.4595,229600.0
2007-07-03 12:00:00,7.18,7.21,7.18,7.2,195200.0,6.4595,6.4865,6.4595,6.4775,195200.0
2007-07-03 12:30:00,7.2,7.22,7.17,7.2,278800.0,6.4775,6.4955,6.4505,6.4775,278800.0
2007-07-05 09:30:00,7.17,7.18,7.08,7.09,232400.0,6.4505,6.4595,6.3695,6.3785,232400.0
2007-07-05 10:00:00,7.09,7.09,7.04,7.06,220000.0,6.3785,6.3785,6.3335,6.3515,220000.0
2007-07-05 10:30:00,7.07,7.11,7.07,7.09,193200.0,6.3605,6.3965,6.3605,6.3785,193200.0
2007-07-05 11:00:00,7.09,7.09,7.06,7.06,226000.0,6.3785,6.3785,6.3515,6.3515,226000.0
2007-07-05 11:30:00,7.06,7.09,7.06,7.09,149200.0,6.3515,6.3785,6.3515,6.3785,149200.0
2007-07-05 12:00:00,7.09,7.11,7.04,7.05,175600.0,6.3785,6.3965,6.3335,6.3425,175600.0
2007-07-05 12:30:00,7.05,7.06,7.04,7.05,97200.0,6.3425,6.3515,6.3335,6.3425,97200.0
2007-07-05 13:00:00,7.06,7.09,7.06,7.07,130800.0,6.3515,6.3785,6.3515,6.3605,130800.0
2007-07-05 13:30:00,7.07,7.11,7.07,7.09,128800.0,6.3605,6.3965,6.3605,6.3785,128800.0
2007-07-05 14:00:00,7.09,7.11,7.08,7.1,132000.0,6.3785,6.3965,6.3695,6.3875,132000.0
2007-07-05 14:30:00,7.1,7.12,7.1,7.12,296400.0,6.3875,6.4055,6.3875,6.4055,296400.0
2007-07-05 15:00:00,7.12,7.13,7.1,7.12,178400.0,6.4055,6.4145,6.3875,6.4055,178400.0
2007-07-05 15:30:00,7.12,7.14,7.11,7.12,415600.0,6.4055,6.4235,6.3965,6.4055,415600.0
2007-07-06 09:30:00,7.11,7.12,7.05,7.09,138800.0,6.3965,6.4055,6.3425,6.3785,138800.0
2007-07-06 10:00:00,7.09,7.11,7.09,7.11,124400.0,6.3785,6.3965,6.3785,6.3965,124400.0
2007-07-06 10:30:00,7.11,7.12,7.1,7.11,195600.0,6.3965,6.4055,6.3875,6.3965,195600.0
2007-07-06 11:00:00,7.12,7.15,7.12,7.15,130400.0,6.4055,6.4325,6.4055,6.4325,130400.0
2007-07-06 11:30:00,7.15,7.19,7.15,7.18,116800.0,6.4325,6.4685,6.4325,6.4595,116800.0
2007-07-06 12:00:00,7.18,7.2,7.16,7.17,112800.0,6.4595,6.4775,6.4415,6.4505,112800.0
2007-07-06 12:30:00,7.17,7.19,7.17,7.19,115200.0,6.4505,6.4685,6.4505,6.4685,115200.0
2007-07-06 13:00:00,7.19,7.22,7.19,7.22,71600.0,6.4685,6.4955,6.4685,6.4955,71600.0
2007-07-06 13:30:00,7.21,7.24,7.21,7.23,123200.0,6.4865,6.5135,6.4865,6.5045,123200.0
2007-07-06 14:00:00,7.23,7.25,7.23,7.24,130400.0,6.5045,6.5225,6.5045,6.5135,130400.0
2007-07-06 14:30:00,7.24,7.26,7.24,7.25,92800.0,6.5135,6.5315,6.5135,6.5225,92800.0
2007-07-06 15:00:00,7.25,7.27,7.25,7.26,107600.0,6.5225,6.5404,6.5225,6.5315,107600.0
2007-07-06 15:30:00,7.26,7.27,7.25,7.27,247600.0,6.5315,6.5404,6.5225,6.5404,247600.0
2007-07-09 09:30:00,7.22,7.27,7.12,7.14,567600.0,6.4955,6.5404,6.4055,6.4235,567600.0
2007-07-09 10:00:00,7.14,7.14,7.11,7.12,243600.0,6.4235,6.4235,6.3965,6.4055,243600.0
2007-07-09 10:30:00,7.12,7.13,7.11,7.11,222000.0,6.4055,6.4145,6.3965,6.3965,222000.0
2007-07-09 11:00:00,7.11,7.11,7.09,7.11,130800.0,6.3965,6.3965,6.3785,6.3965,130800.0
2007-07-09 11:30:00,7.11,7.11,7.09,7.09,155600.0,6.3965,6.3965,6.3785,6.3785,155600.0
2007-07-09 12:00:00,7.09,7.1,7.08,7.09,185200.0,6.3785,6.3875,6.3695,6.3785,185200.0
2007-07-09 12:30:00,7.09,7.11,7.07,7.1,272800.0,6.3785,6.3965,6.3605,6.3875,272800.0
2007-07-09 13:00:00,7.1,7.11,7.1,7.11,252400.0,6.3875,6.3965,6.3875,6.3965,252400.0
2007-07-09 13:30:00,7.11,7.11,7.1,7.11,137200.0,6.3965,6.3965,6.3875,6.3965,137200.0
2007-07-09 14:00:00,7.11,7.12,7.1,7.11,179600.0,6.3965,6.4055,6.3875,6.3965,179600.0
2007-07-09 14:30:00,7.11,7.11,7.09,7.1,224000.0,6.3965,6.3965,6.3785,6.3875,224000.0
2007-07-09 15:00:00,7.1,7.11,7.1,7.11,192000.0,6.3875,6.3965,6.3875,6.3965,192000.0
2007-07-09 15:30:00,7.11,7.11,7.09,7.1,343600.0,6.3965,6.3965,6.3785,6.3875,343600.0
2007-07-10 09:30:00,7.08,7.09,6.97,6.99,270400.0,6.3695,6.3785,6.2706,6.2885,270400.0
2007-07-10 10:00:00,6.99,7.03,6.98,7.01,124400.0,6.2885,6.3245,6.2796,6.3065,124400.0
2007-07-10 10:30:00,7.01,7.02,6.98,6.98,176400.0,6.3065,6.3155,6.2796,6.2796,176400.0
2007-07-10 11:00:00,6.98,6.99,6.98,6.98,86400.0,6.2796,6.2885,6.2796,6.2796,86400.0
2007-07-10 11:30:00,6.98,6.99,6.98,6.98,85200.0,6.2796,6.2885,6.2796,6.2796,85200.0
2007-07-10 12:00:00,6.98,6.99,6.97,6.97,91600.0,6.2796,6.2885,6.2706,6.2706,91600.0
2007-07-10 12:30:00,6.97,6.98,6.96,6.97,68000.0,6.2706,6.2796,6.2616,6.2706,68000.0
2007-07-10 13:00:00,6.98,6.99,6.93,6.93,172400.0,6.2796,6.2885,6.2346,6.2346,172400.0
2007-07-10 13:30:00,6.93,6.96,6.88,6.91,181200.0,6.2346,6.2616,6.1896,6.2166,181200.0
2007-07-10 14:00:00,6.91,6.93,6.9,6.9,153200.0,6.2166,6.2346,6.2076,6.2076,153200.0
2007-07-10 14:30:00,6.91,6.91,6.89,6.9,123200.0,6.2166,6.2166,6.1986,6.2076,123200.0
2007-07-10 15:00:00,6.89,6.9,6.87,6.88,218000.0,6.1986,6.2076,6.1806,6.1896,218000.0
2007-07-10 15:30:00,6.87,6.89,6.85,6.87,361600.0,6.1806,6.1986,6.1626,6.1806,361600.0
2007-07-11 09:30:00,6.85,6.85,6.77,6.79,252800.0,6.1626,6.1626,6.0906,6.1086,252800.0
2007-07-11 10:00:00,6.79,6.86,6.78,6.85,233200.0,6.1086,6.1716,6.0996,6.1626,233200.0
2007-07-11 10:30:00,6.86,6.86,6.84,6.84,143600.0,6.1716,6.1716,6.1536,6.1536,143600.0
2007-07-11 11:00:00,6.85,6.87,6.84,6.86,147600.0,6.1626,6.1806,6.1536,6.1716,147600.0
2007-07-11 11:30:00,6.87,6.87,6.84,6.85,114400.0,6.1806,6.1806,6.1536,6.1626,114400.0
2007-07-11 12:00:00,6.85,6.87,6.85,6.86,210400.0,6.1626,6.1806,6.1626,6.1716,210400.0
2007-07-11 12:30:00,6.86,6.87,6.85,6.86,94400.0,6.1716,6.1806,6.1626,6.1716,94400.0
2007-07-11 13:00:00,6.85,6.87,6.84,6.85,84400.0,6.1626,6.1806,6.1536,6.1626,84400.0
2007-07-11 13:30:00,6.85,6.86,6.83,6.83,162000.0,6.1626,6.1716,6.1446,6.1446,162000.0
2007-07-11 14:00:00,6.83,6.85,6.82,6.85,96000.0,6.1446,6.1626,6.1356,6.1626,96000.0
2007-07-11 14:30:00,6.84,6.84,6.8,6.81,140000.0,6.1536,6.1536,6.1176,6.1266,140000.0
2007-07-11 15:00:00,6.81,6.83,6.79,6.82,203600.0,6.1266,6.1446,6.1086,6.1356,203600.0
2007-07-11 15:30:00,6.82,6.84,6.81,6.84,369200.0,6.1356,6.1536,6.1266,6.1536,369200.0
2007-07-12 09:30:00,6.87,6.93,6.82,6.89,171600.0,6.1806,6.2346,6.1356,6.1986,171600.0
2007-07-12 10:00:00,6.9,6.91,6.86,6.89,146800.0,6.2076,6.2166,6.1716,6.1986,146800.0
2007-07-12 10:30:00,6.89,6.91,6.86,6.86,130000.0,6.1986,6.2166,6.1716,6.1716,130000.0
2007-07-12 11:00:00,6.86,6.87,6.84,6.87,102400.0,6.1716,6.1806,6.1536,6.1806,102400.0
2007-07-12 11:30:00,6.86,6.9,6.86,6.89,109600.0,6.1716,6.2076,6.1716,6.1986,109600.0
2007-07-12 12:00:00,6.89,6.9,6.88,6.89,104000.0,6.1986,6.2076,6.1896,6.1986,104000.0
2007-07-12 12:30:00,6.89,6.9,6.88,6.88,54000.0,6.1986,6.2076,6.1896,6.1896,54000.0
2007-07-12 13:00:00,6.88,6.89,6.87,6.89,187200.0,6.1896,6.1986,6.1806,6.1986,187200.0
2007-07-12 13:30:00,6.89,6.89,6.87,6.89,82800.0,6.1986,6.1986,6.1806,6.1986,82800.0
2007-07-12 14:00:00,6.89,6.89,6.86,6.88,68800.0,6.1986,6.1986,6.1716,6.1896,68800.0
2007-07-12 14:30:00,6.88,6.9,6.88,6.9,101600.0,6.1896,6.2076,6.1896,6.2076,101600.0
2007-07-12 15:00:00,6.9,6.9,6.89,6.9,128000.0,6.2076,6.2076,6.1986,6.2076,128000.0
2007-07-12 15:30:00,6.89,6.92,6.89,6.92,482000.0,6.1986,6.2256,6.1986,6.2256,482000.0
2007-07-13 09:30:00,6.9,6.91,6.83,6.84,146000.0,6.2076,6.2166,6.1446,6.1536,146000.0
2007-07-13 10:00:00,6.86,6.86,6.82,6.85,129200.0,6.1716,6.1716,6.1356,6.1626,129200.0
2007-07-13 10:30:00,6.85,6.9,6.85,6.89,70800.0,6.1626,6.2076,6.1626,6.1986,70800.0
2007-07-13 11:00:00,6.89,6.91,6.87,6.87,84000.0,6.1986,6.2166,6.1806,6.1806,84000.0
2007-07-13 11:30:00,6.87,6.88,6.84,6.84,116000.0,6.1806,6.1896,6.1536,6.1536,116000.0
2007-07-13 12:00:00,6.84,6.85,6.83,6.84,52800.0,6.1536,6.1626,6.1446,6.1536,52800.0
2007-07-13 12:30:00,6.84,6.85,6.82,6.84,62400.0,6.1536,6.1626,6.1356,6.1536,62400.0
2007-07-13 13:00:00,6.84,6.86,6.84,6.85,88000.0,6.1536,6.1716,6.1536,6.1626,88000.0
2007-07-13 13:30:00,6.85,6.88,6.85,6.88,45200.0,6.1626,6.1896,6.1626,6.1896,45200.0
2007-07-13 14:00:00,6.88,6.89,6.85,6.85,70400.0,6.1896,6.1986,6.1626,6.1626,70400.0
2007-07-13 14:30:00,6.85,6.89,6.85,6.86,85600.0,6.1626,6.1986,6.1626,6.1716,85600.0
2007-07-13 15:00:00,6.86,6.87,6.85,6.86,124400.0,6.1716,6.1806,6.1626,6.1716,124400.0
2007-07-13 15:30:00,6.86,6.86,6.82,6.85,455600.0,6.1716,6.1716,6.1356,6.1626,455600.0
2007-07-16 09:30:00,6.79,6.84,6.77,6.84,170800.0,6.1086,6.1536,6.0906,6.1536,170800.0
2007-07-16 10:00:00,6.84,6.89,6.82,6.88,128000.0,6.1536,6.1986,6.1356,6.1896,128000.0
2007-07-16 10:30:00,6.88,6.9,6.86,6.86,104800.0,6.1896,6.2076,6.1716,6.1716,104800.0
2007-07-16 11:00:00,6.86,6.88,6.85,6.87,87200.0,6.1716,6.1896,6.1626,6.1806,87200.0
2007-07-16 11:30:00,6.87,6.91,6.86,6.91,134800.0,6.1806,6.2166,6.1716,6.2166,134800.0
2007-07-16 12:00:00,6.91,6.95,6.91,6.93,231600.0,6.2166,6.2526,6.2166,6.2346,231600.0
2007-07-16 12:30:00,6.93,6.97,6.93,6.95,183200.0,6.2346,6.2706,6.2346,6.2526,183200.0
2007-07-16 13:00:00,6.95,6.96,6.92,6.92,126800.0,6.2526,6.2616,6.2256,6.2256,126800.0
2007-07-16 13:30:00,6.92,6.93,6.9,6.91,160400.0,6.2256,6.2346,6.2076,6.2166,160400.0
2007-07-16 14:00:00,6.91,6.92,6.9,6.92,124000.0,6.2166,6.2256,6.2076,6.2256,124000.0
2007-07-16 14:30:00,6.92,6.95,6.91,6.95,152400.0,6.2256,6.2526,6.2166,6.2526,152400.0
2007-07-16 15:00:00,6.95,7.0,6.94,6.99,224400.0,6.2526,6.2975,6.2436,6.2885,224400.0
2007-07-16 15:30:00,6.99,7.0,6.97,6.98,346400.0,6.2885,6.2975,6.2706,6.2796,346400.0
2007-07-17 09:30:00,7.02,7.16,6.97,7.14,377600.0,6.3155,6.4415,6.2706,6.4235,377600.0
2007-07-17 10:00:00,7.14,7.14,7.08,7.09,243200.0,6.4235,6.4235,6.3695,6.3785,243200.0
2007-07-17 10:30:00,7.08,7.11,7.07,7.1,124800.0,6.3695,6.3965,6.3605,6.3875,124800.0
2007-07-17 11:00:00,7.1,7.13,7.08,7.12,162400.0,6.3875,6.4145,6.3695,6.4055,162400.0
2007-07-17 11:30:00,7.12,7.13,7.11,7.12,112000.0,6.4055,6.4145,6.3965,6.4055,112000.0
2007-07-17 12:00:00,7.13,7.14,7.12,7.12,80000.0,6.4145,6.4235,6.4055,6.4055,80000.0
2007-07-17 12:30:00,7.12,7.12,7.08,7.08,124400.0,6.4055,6.4055,6.3695,6.3695,124400.0
2007-07-17 13:00:00,7.08,7.1,7.07,7.08,99200.0,6.3695,6.3875,6.3605,6.3695,99200.0
2007-07-17 13:30:00,7.08,7.1,7.07,7.1,118000.0,6.3695,6.3875,6.3605,6.3875,118000.0
2007-07-17 14:00:00,7.1,7.1,7.08,7.1,83200.0,6.3875,6.3875,6.3695,6.3875,83200.0
2007-07-17 14:30:00,7.1,7.12,7.09,7.11,123200.0,6.3875,6.4055,6.3785,6.3965,123200.0
2007-07-17 15:00:00,7.11,7.12,7.11,7.11,152400.0,6.3965,6.4055,6.3965,6.3965,152400.0
2007-07-17 15:30:00,7.11,7.12,7.08,7.08,398800.0,6.3965,6.4055,6.3695,6.3695,398800.0
2007-07-18 09:30:00,7.03,7.1,7.01,7.07,129200.0,6.3245,6.3875,6.3065,6.3605,129200.0
2007-07-18 10:00:00,7.08,7.09,7.05,7.08,151200.0,6.3695,6.3785,6.3425,6.3695,151200.0
2007-07-18 10:30:00,7.08,7.1,7.05,7.09,207600.0,6.3695,6.3875,6.3425,6.3785,207600.0
2007-07-18 11:00:00,7.1,7.16,7.09,7.13,227200.0,6.3875,6.4415,6.3785,6.4145,227200.0
2007-07-18 11:30:00,7.13,7.13,7.04,7.04,182800.0,6.4145,6.4145,6.3335,6.3335,182800.0
2007-07-18 12:00:00,7.05,7.07,7.03,7.05,144400.0,6.3425,6.3605,6.3245,6.3425,144400.0
2007-07-18 12:30:00,7.04,7.06,7.0,7.01,119600.0,6.3335,6.3515,6.2975,6.3065,119600.0
2007-07-18 13:00:00,7.01,7.03,7.0,7.02,133200.0,6.3065,6.3245,6.2975,6.3155,133200.0
2007-07-18 13:30:00,7.03,7.04,7.01,7.03,135200.0,6.3245,6.3335,6.3065,6.3245,135200.0
2007-07-18 14:00:00,7.04,7.05,7.02,7.03,94400.0,6.3335,6.3425,6.3155,6.3245,94400.0
2007-07-18 14:30:00,7.03,7.05,7.01,7.03,127600.0,6.3245,6.3425,6.3065,6.3245,127600.0
2007-07-18 15:00:00,7.03,7.05,7.02,7.04,163200.0,6.3245,6.3425,6.3155,6.3335,163200.0
2007-07-18 15:30:00,7.04,7.11,7.04,7.08,468000.0,6.3335,6.3965,6.3335,6.3695,468000.0
2007-07-19 09:30:00,7.22,7.25,7.14,7.17,253600.0,6.4955,6.5225,6.4235,6.4505,253600.0
2007-07-19 10:00:00,7.17,7.21,7.16,7.18,151600.0,6.4505,6.4865,6.4415,6.4595,151600.0
2007-07-19 10:30:00,7.18,7.18,7.1,7.12,207200.0,6.4595,6.4595,6.3875,6.4055,207200.0
2007-07-19 11:00:00,7.11,7.12,7.08,7.1,128800.0,6.3965,6.4055,6.3695,6.3875,128800.0
2007-07-19 11:30:00,7.1,7.17,7.09,7.12,231600.0,6.3875,6.4505,6.3785,6.4055,231600.0
2007-07-19 12:00:00,7.12,7.13,7.1,7.12,94000.0,6.4055,6.4145,6.3875,6.4055,94000.0
2007-07-19 12:30:00,7.12,7.12,7.09,7.1,63600.0,6.4055,6.4055,6.3785,6.3875,63600.0
2007-07-19 13:00:00,7.1,7.11,7.08,7.1,98000.0,6.3875,6.3965,6.3695,6.3875,98000.0
2007-07-19 13:30:00,7.1,7.13,7.1,7.12,86800.0,6.3875,6.4145,6.3875,6.4055,86800.0
2007-07-19 14:00:00,7.12,7.13,7.09,7.09,136000.0,6.4055,6.4145,6.3785,6.3785,136000.0
2007-07-19 14:30:00,7.09,7.11,7.09,7.1,93200.0,6.3785,6.3965,6.3785,6.3875,93200.0
2007-07-19 15:00:00,7.1,7.13,7.1,7.12,178400.0,6.3875,6.4145,6.3875,6.4055,178400.0
2007-07-19 15:30:00,7.12,7.12,7.1,7.11,196800.0,6.4055,6.4055,6.3875,6.3965,196800.0
2007-07-20 09:30:00,7.1,7.13,7.03,7.06,618000.0,6.3875,6.4145,6.3245,6.3515,618000.0
2007-07-20 10:00:00,7.06,7.07,7.0,7.0,156800.0,6.3515,6.3605,6.2975,6.2975,156800.0
2007-07-20 10:30:00,7.01,7.01,6.92,6.94,289200.0,6.3065,6.3065,6.2256,6.2436,289200.0
2007-07-20 11:00:00,6.94,6.97,6.92,6.93,151200.0,6.2436,6.2706,6.2256,6.2346,151200.0
2007-07-20 11:30:00,6.93,6.94,6.89,6.9,126800.0,6.2346,6.2436,6.1986,6.2076,126800.0
2007-07-20 12:00:00,6.9,6.91,6.88,6.91,162000.0,6.2076,6.2166,6.1896,6.2166,162000.0
2007-07-20 12:30:00,6.9,6.9,6.83,6.84,195600.0,6.2076,6.2076,6.1446,6.1536,195600.0
2007-07-20 13:00:00,6.84,6.9,6.83,6.88,178400.0,6.1536,6.2076,6.1446,6.1896,178400.0
2007-07-20 13:30:00,6.89,6.94,6.88,6.92,96400.0,6.1986,6.2436,6.1896,6.2256,96400.0
2007-07-20 14:00:00,6.92,6.97,6.91,6.95,194400.0,6.2256,6.2706,6.2166,6.2526,194400.0
2007-07-20 14:30:00,6.95,6.96,6.92,6.94,117200.0,6.2526,6.2616,6.2256,6.2436,117200.0
2007-07-20 15:00:00,6.94,6.97,6.92,6.96,168000.0,6.2436,6.2706,6.2256,6.2616,168000.0
2007-07-20 15:30:00,6.96,6.96,6.91,6.92,416400.0,6.2616,6.2616,6.2166,6.2256,416400.0
2007-07-23 09:30:00,6.94,6.99,6.85,6.85,186400.0,6.2436,6.2885,6.1626,6.1626,186400.0
2007-07-23 10:00:00,6.85,6.91,6.84,6.9,216000.0,6.1626,6.2166,6.1536,6.2076,216000.0
2007-07-23 10:30:00,6.9,6.95,6.9,6.94,135200.0,6.2076,6.2526,6.2076,6.2436,135200.0
2007-07-23 11:00:00,6.95,6.96,6.92,6.94,92800.0,6.2526,6.2616,6.2256,6.2436,92800.0
2007-07-23 11:30:00,6.94,6.97,6.94,6.95,124000.0,6.2436,6.2706,6.2436,6.2526,124000.0
2007-07-23 12:00:00,6.95,6.97,6.95,6.96,75200.0,6.2526,6.2706,6.2526,6.2616,75200.0
2007-07-23 12:30:00,6.96,6.99,6.94,6.97,75200.0,6.2616,6.2885,6.2436,6.2706,75200.0
2007-07-23 13:00:00,6.97,7.0,6.97,6.98,81600.0,6.2706,6.2975,6.2706,6.2796,81600.0
2007-07-23 13:30:00,6.98,7.01,6.98,6.98,71600.0,6.2796,6.3065,6.2796,6.2796,71600.0
2007-07-23 14:00:00,6.98,6.99,6.95,6.95,133200.0,6.2796,6.2885,6.2526,6.2526,133200.0
2007-07-23 14:30:00,6.96,6.99,6.96,6.98,68800.0,6.2616,6.2885,6.2616,6.2796,68800.0
2007-07-23 15:00:00,6.98,7.01,6.96,6.99,117200.0,6.2796,6.3065,6.2616,6.2885,117200.0
2007-07-23 15:30:00,6.99,6.99,6.88,6.94,600400.0,6.2885,6.2885,6.1896,6.2436,600400.0
2007-07-24 09:30:00,6.82,6.94,6.81,6.91,322000.0,6.1356,6.2436,6.1266,6.2166,322000.0
2007-07-24 10:00:00,6.91,6.91,6.8,6.81,400400.0,6.2166,6.2166,6.1176,6.1266,400400.0
2007-07-24 10:30:00,6.81,6.87,6.81,6.85,230000.0,6.1266,6.1806,6.1266,6.1626,230000.0
2007-07-24 11:00:00,6.85,6.86,6.84,6.85,209200.0,6.1626,6.1716,6.1536,6.1626,209200.0
2007-07-24 11:30:00,6.85,6.86,6.83,6.84,155200.0,6.1626,6.1716,6.1446,6.1536,155200.0
2007-07-24 12:00:00,6.85,6.86,6.81,6.85,146400.0,6.1626,6.1716,6.1266,6.1626,146400.0
2007-07-24 12:30:00,6.86,6.89,6.86,6.86,150400.0,6.1716,6.1986,6.1716,6.1716,150400.0
2007-07-24 13:00:00,6.86,6.89,6.85,6.88,124400.0,6.1716,6.1986,6.1626,6.1896,124400.0
2007-07-24 13:30:00,6.88,6.89,6.84,6.85,127600.0,6.1896,6.1986,6.1536,6.1626,127600.0
2007-07-24 14:00:00,6.84,6.85,6.82,6.84,158400.0,6.1536,6.1626,6.1356,6.1536,158400.0
2007-07-24 14:30:00,6.83,6.84,6.79,6.79,133600.0,6.1446,6.1536,6.1086,6.1086,133600.0
2007-07-24 15:00:00,6.79,6.79,6.75,6.76,252000.0,6.1086,6.1086,6.0726,6.0816,252000.0
2007-07-24 15:30:00,6.76,6.79,6.73,6.77,416000.0,6.0816,6.1086,6.0546,6.0906,416000.0
2007-07-25 09:30:00,6.84,6.9,6.81,6.85,170000.0,6.1536,6.2076,6.1266,6.1626,170000.0
2007-07-25 10:00:00,6.85,6.87,6.77,6.78,170000.0,6.1626,6.1806,6.0906,6.0996,170000.0
2007-07-25 10:30:00,6.78,6.87,6.78,6.85,281600.0,6.0996,6.1806,6.0996,6.1626,281600.0
2007-07-25 11:00:00,6.85,6.88,6.8,6.85,185200.0,6.1626,6.1896,6.1176,6.1626,185200.0
2007-07-25 11:30:00,6.85,6.86,6.8,6.81,109600.0,6.1626,6.1716,6.1176,6.1266,109600.0
2007-07-25 12:00:00,6.81,6.81,6.75,6.76,96000.0,6.1266,6.1266,6.0726,6.0816,96000.0
2007-07-25 12:30:00,6.76,6.76,6.71,6.72,124800.0,6.0816,6.0816,6.0366,6.0456,124800.0
2007-07-25 13:00:00,6.72,6.73,6.66,6.67,245200.0,6.0456,6.0546,5.9917,6.0007,245200.0
2007-07-25 13:30:00,6.66,6.69,6.64,6.66,158400.0,5.9917,6.0187,5.9737,5.9917,158400.0
2007-07-25 14:00:00,6.66,6.71,6.62,6.7,210000.0,5.9917,6.0366,5.9557,6.0276,210000.0
2007-07-25 14:30:00,6.69,6.72,6.66,6.71,140800.0,6.0187,6.0456,5.9917,6.0366,140800.0
2007-07-25 15:00:00,6.71,6.78,6.71,6.76,246000.0,6.0366,6.0996,6.0366,6.0816,246000.0
2007-07-25 15:30:00,6.75,6.79,6.72,6.77,302000.0,6.0726,6.1086,6.0456,6.0906,302000.0
2007-07-26 09:30:00,6.53,6.57,6.4,6.43,515600.0,5.8747,5.9107,5.7578,5.7847,515600.0
2007-07-26 10:00:00,6.43,6.45,6.33,6.34,325600.0,5.7847,5.8027,5.6948,5.7038,325600.0
2007-07-26 10:30:00,6.34,6.37,6.28,6.31,286000.0,5.7038,5.7308,5.6498,5.6768,286000.0
2007-07-26 11:00:00,6.32,6.32,6.25,6.26,350800.0,5.6858,5.6858,5.6228,5.6318,350800.0
2007-07-26 11:30:00,6.26,6.27,6.14,6.17,434800.0,5.6318,5.6408,5.5238,5.5508,434800.0
2007-07-26 12:00:00,6.17,6.17,6.08,6.11,480400.0,5.5508,5.5508,5.4699,5.4969,480400.0
2007-07-26 12:30:00,6.11,6.15,6.05,6.12,534400.0,5.4969,5.5328,5.4429,5.5059,534400.0
2007-07-26 13:00:00,6.12,6.15,6.06,6.1,680400.0,5.5059,5.5328,5.4519,5.4879,680400.0
2007-07-26 13:30:00,6.1,6.15,6.04,6.13,535200.0,5.4879,5.5328,5.4339,5.5148,535200.0
2007-07-26 14:00:00,6.12,6.13,5.86,5.87,719600.0,5.5059,5.5148,5.2719,5.2809,719600.0
2007-07-26 14:30:00,5.88,6.05,5.88,6.03,525600.0,5.2899,5.4429,5.2899,5.4249,525600.0
2007-07-26 15:00:00,6.04,6.15,6.01,6.05,664000.0,5.4339,5.5328,5.4069,5.4429,664000.0
2007-07-26 15:30:00,6.05,6.11,5.97,6.09,1009600.0,5.4429,5.4969,5.3709,5.4789,1009600.0
2007-07-27 09:30:00,6.29,6.36,6.09,6.23,715200.0,5.6588,5.7218,5.4789,5.6048,715200.0
2007-07-27 10:00:00,6.22,6.24,6.19,6.24,441600.0,5.5958,5.6138,5.5688,5.6138,441600.0
2007-07-27 10:30:00,6.23,6.26,6.16,6.18,526800.0,5.6048,5.6318,5.5418,5.5598,526800.0
2007-07-27 11:00:00,6.18,6.22,6.1,6.12,381200.0,5.5598,5.5958,5.4879,5.5059,381200.0
2007-07-27 11:30:00,6.11,6.19,6.05,6.16,579200.0,5.4969,5.5688,5.4429,5.5418,579200.0
2007-07-27 12:00:00,6.16,6.2,6.12,6.13,424000.0,5.5418,5.5778,5.5059,5.5148,424000.0
2007-07-27 12:30:00,6.13,6.18,6.02,6.04,826400.0,5.5148,5.5598,5.4159,5.4339,826400.0
2007-07-27 13:00:00,6.03,6.14,6.03,6.13,272000.0,5.4249,5.5238,5.4249,5.5148,272000.0
2007-07-27 13:30:00,6.13,6.2,6.12,6.17,237200.0,5.5148,5.5778,5.5059,5.5508,237200.0
2007-07-27 14:00:00,6.17,6.22,6.16,6.16,275600.0,5.5508,5.5958,5.5418,5.5418,275600.0
2007-07-27 14:30:00,6.16,6.24,6.15,6.21,267200.0,5.5418,5.6138,5.5328,5.5868,267200.0
2007-07-27 15:00:00,6.21,6.23,6.19,6.22,323600.0,5.5868,5.6048,5.5688,5.5958,323600.0
2007-07-27 15:30:00,6.23,6.26,6.13,6.13,628400.0,5.6048,5.6318,5.5148,5.5148,628400.0
2007-07-30 09:30:00,6.13,6.25,6.02,6.04,366800.0,5.5148,5.6228,5.4159,5.4339,366800.0
2007-07-30 10:00:00,6.04,6.09,6.02,6.04,298800.0,5.4339,5.4789,5.4159,5.4339,298800.0
2007-07-30 10:30:00,6.04,6.07,6.02,6.02,296000.0,5.4339,5.4609,5.4159,5.4159,296000.0
2007-07-30 11:00:00,6.02,6.03,5.98,6.01,284000.0,5.4159,5.4249,5.3799,5.4069,284000.0
2007-07-30 11:30:00,6.02,6.03,5.99,6.0,276400.0,5.4159,5.4249,5.3889,5.3979,276400.0
2007-07-30 12:00:00,6.0,6.01,5.98,6.0,218800.0,5.3979,5.4069,5.3799,5.3979,218800.0
2007-07-30 12:30:00,6.0,6.05,5.99,6.05,259200.0,5.3979,5.4429,5.3889,5.4429,259200.0
2007-07-30 13:00:00,6.05,6.07,6.02,6.03,263600.0,5.4429,5.4609,5.4159,5.4249,263600.0
2007-07-30 13:30:00,6.02,6.08,6.0,6.08,291600.0,5.4159,5.4699,5.3979,5.4699,291600.0
2007-07-30 14:00:00,6.07,6.1,6.05,6.1,293200.0,5.4609,5.4879,5.4429,5.4879,293200.0
2007-07-30 14:30:00,6.1,6.12,6.08,6.1,228400.0,5.4879,5.5059,5.4699,5.4879,228400.0
2007-07-30 15:00:00,6.1,6.15,6.09,6.14,280400.0,5.4879,5.5328,5.4789,5.5238,280400.0
2007-07-30 15:30:00,6.14,6.14,6.11,6.11,422800.0,5.5238,5.5238,5.4969,5.4969,422800.0
2007-07-31 09:30:00,6.15,6.23,6.09,6.13,231600.0,5.5328,5.6048,5.4789,5.5148,231600.0
2007-07-31 10:00:00,6.13,6.16,6.08,6.08,193600.0,5.5148,5.5418,5.4699,5.4699,193600.0
2007-07-31 10:30:00,6.08,6.09,5.99,5.99,227600.0,5.4699,5.4789,5.3889,5.3889,227600.0
2007-07-31 11:00:00,6.0,6.07,5.98,6.04,172000.0,5.3979,5.4609,5.3799,5.4339,172000.0
2007-07-31 11:30:00,6.05,6.07,6.02,6.04,109600.0,5.4429,5.4609,5.4159,5.4339,109600.0
2007-07-31 12:00:00,6.04,6.06,6.02,6.02,148000.0,5.4339,5.4519,5.4159,5.4159,148000.0
2007-07-31 12:30:00,6.02,6.03,5.99,6.0,172400.0,5.4159,5.4249,5.3889,5.3979,172400.0
2007-07-31 13:00:00,6.0,6.01,5.97,5.97,161600.0,5.3979,5.4069,5.3709,5.3709,161600.0
2007-07-31 13:30:00,5.98,5.98,5.93,5.96,253600.0,5.3799,5.3799,5.3349,5.3619,253600.0
2007-07-31 14:00:00,5.97,5.98,5.92,5.93,318000.0,5.3709,5.3799,5.3259,5.3349,318000.0
2007-07-31 14:30:00,5.92,5.92,5.86,5.87,466800.0,5.3259,5.3259,5.2719,5.2809,466800.0
2007-07-31 15:00:00,5.87,5.9,5.85,5.88,394400.0,5.2809,5.3079,5.2629,5.2899,394400.0
2007-07-31 15:30:00,5.88,5.9,5.82,5.83,840800.0,5.2899,5.3079,5.236,5.245,840800.0
2007-08-01 09:30:00,5.87,5.91,5.74,5.81,452000.0,5.2809,5.3169,5.164,5.227,452000.0
2007-08-01 10:00:00,5.81,5.88,5.78,5.8,415600.0,5.227,5.2899,5.2,5.218,415600.0
2007-08-01 10:30:00,5.81,5.85,5.73,5.73,315200.0,5.227,5.2629,5.155,5.155,315200.0
2007-08-01 11:00:00,5.73,5.73,5.68,5.71,326800.0,5.155,5.155,5.11,5.137,326800.0
2007-08-01 11:30:00,5.71,5.77,5.7,5.74,328800.0,5.137,5.191,5.128,5.164,328800.0
2007-08-01 12:00:00,5.74,5.77,5.72,5.76,391600.0,5.164,5.191,5.146,5.182,391600.0
2007-08-01 12:30:00,5.76,5.79,5.75,5.75,575200.0,5.182,5.209,5.173,5.173,575200.0
2007-08-01 13:00:00,5.75,5.75,5.7,5.73,306800.0,5.173,5.173,5.128,5.155,306800.0
2007-08-01 13:30:00,5.73,5.78,5.73,5.77,276000.0,5.155,5.2,5.155,5.191,276000.0
2007-08-01 14:00:00,5.77,5.78,5.74,5.77,225600.0,5.191,5.2,5.164,5.191,225600.0
2007-08-01 14:30:00,5.77,5.79,5.75,5.76,322000.0,5.191,5.209,5.173,5.182,322000.0
2007-08-01 15:00:00,5.76,5.77,5.75,5.76,422400.0,5.182,5.191,5.173,5.182,422400.0
2007-08-01 15:30:00,5.76,5.86,5.75,5.85,420800.0,5.182,5.2719,5.173,5.2629,420800.0
2007-08-02 09:30:00,5.94,6.02,5.91,6.0,258000.0,5.3439,5.4159,5.3169,5.3979,258000.0
2007-08-02 10:00:00,6.0,6.02,5.9,5.93,315200.0,5.3979,5.4159,5.3079,5.3349,315200.0
2007-08-02 10:30:00,5.93,5.95,5.88,5.88,192800.0,5.3349,5.3529,5.2899,5.2899,192800.0
2007-08-02 11:00:00,5.88,5.88,5.82,5.84,146400.0,5.2899,5.2899,5.236,5.254,146400.0
2007-08-02 11:30:00,5.84,5.86,5.83,5.86,157200.0,5.254,5.2719,5.245,5.2719,157200.0
2007-08-02 12:00:00,5.87,5.89,5.86,5.88,125600.0,5.2809,5.2989,5.2719,5.2899,125600.0
2007-08-02 12:30:00,5.87,5.88,5.84,5.84,106400.0,5.2809,5.2899,5.254,5.254,106400.0
2007-08-02 13:00:00,5.83,5.84,5.81,5.82,262000.0,5.245,5.254,5.227,5.236,262000.0
2007-08-02 13:30:00,5.82,5.89,5.82,5.88,377200.0,5.236,5.2989,5.236,5.2899,377200.0
2007-08-02 14:00:00,5.88,5.92,5.87,5.88,361200.0,5.2899,5.3259,5.2809,5.2899,361200.0
2007-08-02 14:30:00,5.87,5.9,5.86,5.9,299600.0,5.2809,5.3079,5.2719,5.3079,299600.0
2007-08-02 15:00:00,5.9,5.95,5.89,5.94,372800.0,5.3079,5.3529,5.2989,5.3439,372800.0
2007-08-02 15:30:00,5.94,5.97,5.91,5.93,619600.0,5.3439,5.3709,5.3169,5.3349,619600.0
2007-08-03 09:30:00,5.95,5.98,5.86,5.88,208000.0,5.3529,5.3799,5.2719,5.2899,208000.0
2007-08-03 10:00:00,5.88,5.9,5.86,5.88,325600.0,5.2899,5.3079,5.2719,5.2899,325600.0
2007-08-03 10:30:00,5.88,5.9,5.86,5.88,259200.0,5.2899,5.3079,5.2719,5.2899,259200.0
2007-08-03 11:00:00,5.87,5.93,5.87,5.93,211600.0,5.2809,5.3349,5.2809,5.3349,211600.0
2007-08-03 11:30:00,5.93,5.94,5.91,5.92,143600.0,5.3349,5.3439,5.3169,5.3259,143600.0
2007-08-03 12:00:00,5.93,5.96,5.89,5.9,225200.0,5.3349,5.3619,5.2989,5.3079,225200.0
2007-08-03 12:30:00,5.9,5.96,5.9,5.93,171600.0,5.3079,5.3619,5.3079,5.3349,171600.0
2007-08-03 13:00:00,5.93,5.97,5.92,5.95,226000.0,5.3349,5.3709,5.3259,5.3529,226000.0
2007-08-03 13:30:00,5.95,5.96,5.9,5.91,341200.0,5.3529,5.3619,5.3079,5.3169,341200.0
2007-08-03 14:00:00,5.92,5.93,5.85,5.86,336800.0,5.3259,5.3349,5.2629,5.2719,336800.0
2007-08-03 14:30:00,5.87,5.89,5.86,5.86,521200.0,5.2809,5.2989,5.2719,5.2719,521200.0
2007-08-03 15:00:00,5.87,5.87,5.82,5.86,832000.0,5.2809,5.2809,5.236,5.2719,832000.0
2007-08-03 15:30:00,5.86,5.89,5.77,5.78,819200.0,5.2719,5.2989,5.191,5.2,819200.0
2007-08-06 09:30:00,5.83,5.85,5.56,5.67,381200.0,5.245,5.2629,5.002,5.101,381200.0
2007-08-06 10:00:00,5.67,5.71,5.63,5.65,396400.0,5.101,5.137,5.065,5.083,396400.0
2007-08-06 10:30:00,5.64,5.64,5.52,5.53,394400.0,5.074,5.074,4.9661,4.9751,394400.0
2007-08-06 11:00:00,5.53,5.61,5.51,5.59,324800.0,4.9751,5.047,4.9571,5.029,324800.0
2007-08-06 11:30:00,5.59,5.64,5.52,5.57,364000.0,5.029,5.074,4.9661,5.011,364000.0
2007-08-06 12:00:00,5.57,5.58,5.51,5.52,271200.0,5.011,5.02,4.9571,4.9661,271200.0
2007-08-06 12:30:00,5.53,5.62,5.53,5.6,251200.0,4.9751,5.056,4.9751,5.038,251200.0
2007-08-06 13:00:00,5.61,5.62,5.56,5.59,173200.0,5.047,5.056,5.002,5.029,173200.0
2007-08-06 13:30:00,5.59,5.59,5.54,5.56,217200.0,5.029,5.029,4.9841,5.002,217200.0
2007-08-06 14:00:00,5.56,5.62,5.56,5.58,286400.0,5.002,5.056,5.002,5.02,286400.0
2007-08-06 14:30:00,5.59,5.67,5.59,5.63,340400.0,5.029,5.101,5.029,5.065,340400.0
2007-08-06 15:00:00,5.62,5.68,5.62,5.67,556800.0,5.056,5.11,5.056,5.101,556800.0
2007-08-06 15:30:00,5.67,5.71,5.64,5.69,806400.0,5.101,5.137,5.074,5.119,806400.0
2007-08-07 09:30:00,5.64,5.66,5.56,5.6,270400.0,5.074,5.092,5.002,5.038,270400.0
2007-08-07 10:00:00,5.59,5.66,5.58,5.58,251600.0,5.029,5.092,5.02,5.02,251600.0
2007-08-07 10:30:00,5.59,5.59,5.49,5.5,264400.0,5.029,5.029,4.9391,4.9481,264400.0
2007-08-07 11:00:00,5.5,5.51,5.46,5.5,351200.0,4.9481,4.9571,4.9121,4.9481,351200.0
2007-08-07 11:30:00,5.5,5.54,5.48,5.54,214400.0,4.9481,4.9841,4.9301,4.9841,214400.0
2007-08-07 12:00:00,5.54,5.58,5.53,5.56,212800.0,4.9841,5.02,4.9751,5.002,212800.0
2007-08-07 12:30:00,5.57,5.57,5.5,5.51,256000.0,5.011,5.011,4.9481,4.9571,256000.0
2007-08-07 13:00:00,5.51,5.54,5.51,5.53,282000.0,4.9571,4.9841,4.9571,4.9751,282000.0
2007-08-07 13:30:00,5.53,5.56,5.53,5.53,288400.0,4.9751,5.002,4.9751,4.9751,288400.0
2007-08-07 14:00:00,5.54,5.59,5.5,5.52,624400.0,4.9841,5.029,4.9481,4.9661,624400.0
2007-08-07 14:30:00,5.52,5.58,5.49,5.57,753600.0,4.9661,5.02,4.9391,5.011,753600.0
2007-08-07 15:00:00,5.58,5.6,5.51,5.55,444000.0,5.02,5.038,4.9571,4.9931,444000.0
2007-08-07 15:30:00,5.54,5.56,5.51,5.54,559200.0,4.9841,5.002,4.9571,4.9841,559200.0
2007-08-08 09:30:00,5.64,5.71,5.63,5.68,653200.0,5.074,5.137,5.065,5.11,653200.0
2007-08-08 10:00:00,5.69,5.69,5.67,5.68,534000.0,5.119,5.119,5.101,5.11,534000.0
2007-08-08 10:30:00,5.68,5.73,5.66,5.7,572000.0,5.11,5.155,5.092,5.128,572000.0
2007-08-08 11:00:00,5.71,5.84,5.69,5.8,549200.0,5.137,5.254,5.119,5.218,549200.0
2007-08-08 11:30:00,5.8,5.88,5.78,5.88,399600.0,5.218,5.2899,5.2,5.2899,399600.0
2007-08-08 12:00:00,5.87,5.91,5.87,5.89,382800.0,5.2809,5.3169,5.2809,5.2989,382800.0
2007-08-08 12:30:00,5.89,6.03,5.89,6.03,376000.0,5.2989,5.4249,5.2989,5.4249,376000.0
2007-08-08 13:00:00,6.03,6.06,5.98,5.99,383200.0,5.4249,5.4519,5.3799,5.3889,383200.0
2007-08-08 13:30:00,5.99,6.03,5.98,6.02,276400.0,5.3889,5.4249,5.3799,5.4159,276400.0
2007-08-08 14:00:00,6.03,6.07,6.02,6.07,332800.0,5.4249,5.4609,5.4159,5.4609,332800.0
2007-08-08 14:30:00,6.08,6.1,5.99,6.0,426400.0,5.4699,5.4879,5.3889,5.3979,426400.0
2007-08-08 15:00:00,6.0,6.03,5.91,5.95,649600.0,5.3979,5.4249,5.3169,5.3529,649600.0
2007-08-08 15:30:00,5.95,6.06,5.93,6.04,746000.0,5.3529,5.4519,5.3349,5.4339,746000.0
2007-08-09 09:30:00,6.04,6.18,5.99,6.18,498000.0,5.4339,5.5598,5.3889,5.5598,498000.0
2007-08-09 10:00:00,6.18,6.35,6.16,6.32,656400.0,5.5598,5.7128,5.5418,5.6858,656400.0
2007-08-09 10:30:00,6.32,6.37,6.25,6.26,566800.0,5.6858,5.7308,5.6228,5.6318,566800.0
2007-08-09 11:00:00,6.27,6.31,6.23,6.23,366000.0,5.6408,5.6768,5.6048,5.6048,366000.0
2007-08-09 11:30:00,6.24,6.24,6.19,6.19,315200.0,5.6138,5.6138,5.5688,5.5688,315200.0
2007-08-09 12:00:00,6.2,6.21,6.14,6.2,360400.0,5.5778,5.5868,5.5238,5.5778,360400.0
2007-08-09 12:30:00,6.2,6.25,6.19,6.24,262800.0,5.5778,5.6228,5.5688,5.6138,262800.0
2007-08-09 13:00:00,6.23,6.23,6.05,6.07,374800.0,5.6048,5.6048,5.4429,5.4609,374800.0
2007-08-09 13:30:00,6.07,6.2,6.06,6.18,271200.0,5.4609,5.5778,5.4519,5.5598,271200.0
2007-08-09 14:00:00,6.18,6.27,6.11,6.26,384000.0,5.5598,5.6408,5.4969,5.6318,384000.0
2007-08-09 14:30:00,6.25,6.28,6.23,6.26,417600.0,5.6228,5.6498,5.6048,5.6318,417600.0
2007-08-09 15:00:00,6.26,6.34,6.26,6.33,474000.0,5.6318,5.7038,5.6318,5.6948,474000.0
2007-08-09 15:30:00,6.34,6.34,6.24,6.24,544000.0,5.7038,5.7038,5.6138,5.6138,544000.0
2007-08-10 09:30:00,6.15,6.27,5.88,6.24,474000.0,5.5328,5.6408,5.2899,5.6138,474000.0
2007-08-10 10:00:00,6.24,6.28,6.18,6.24,288400.0,5.6138,5.6498,5.5598,5.6138,288400.0
2007-08-10 10:30:00,6.24,6.34,6.2,6.29,321600.0,5.6138,5.7038,5.5778,5.6588,321600.0
2007-08-10 11:00:00,6.3,6.38,6.27,6.37,356800.0,5.6678,5.7398,5.6408,5.7308,356800.0
2007-08-10 11:30:00,6.38,6.38,6.28,6.34,257200.0,5.7398,5.7398,5.6498,5.7038,257200.0
2007-08-10 12:00:00,6.35,6.35,6.28,6.28,306400.0,5.7128,5.7128,5.6498,5.6498,306400.0
2007-08-10 12:30:00,6.28,6.29,6.16,6.17,252800.0,5.6498,5.6588,5.5418,5.5508,252800.0
2007-08-10 13:00:00,6.17,6.24,6.16,6.21,234800.0,5.5508,5.6138,5.5418,5.5868,234800.0
2007-08-10 13:30:00,6.21,6.22,6.14,6.19,239600.0,5.5868,5.5958,5.5238,5.5688,239600.0
2007-08-10 14:00:00,6.19,6.31,6.19,6.28,281600.0,5.5688,5.6768,5.5688,5.6498,281600.0
2007-08-10 14:30:00,6.28,6.32,6.21,6.23,181600.0,5.6498,5.6858,5.5868,5.6048,181600.0
2007-08-10 15:00:00,6.22,6.28,6.19,6.26,173200.0,5.5958,5.6498,5.5688,5.6318,173200.0
2007-08-10 15:30:00,6.26,6.3,6.21,6.26,420800.0,5.6318,5.6678,5.5868,5.6318,420800.0
2007-08-13 09:30:00,6.39,6.56,6.38,6.39,502800.0,5.7488,5.9017,5.7398,5.7488,502800.0
2007-08-13 10:00:00,6.39,6.44,6.31,6.35,318000.0,5.7488,5.7937,5.6768,5.7128,318000.0
2007-08-13 10:30:00,6.33,6.36,6.31,6.36,278400.0,5.6948,5.7218,5.6768,5.7218,278400.0
2007-08-13 11:00:00,6.36,6.4,6.36,6.38,291600.0,5.7218,5.7578,5.7218,5.7398,291600.0
2007-08-13 11:30:00,6.39,6.4,6.27,6.28,160000.0,5.7488,5.7578,5.6408,5.6498,160000.0
2007-08-13 12:00:00,6.27,6.27,6.17,6.17,150400.0,5.6408,5.6408,5.5508,5.5508,150400.0
2007-08-13 12:30:00,6.17,6.18,6.09,6.1,175600.0,5.5508,5.5598,5.4789,5.4879,175600.0
2007-08-13 13:00:00,6.1,6.1,6.02,6.02,192000.0,5.4879,5.4879,5.4159,5.4159,192000.0
2007-08-13 13:30:00,6.02,6.08,6.02,6.08,224400.0,5.4159,5.4699,5.4159,5.4699,224400.0
2007-08-13 14:00:00,6.08,6.11,6.05,6.1,192000.0,5.4699,5.4969,5.4429,5.4879,192000.0
2007-08-13 14:30:00,6.1,6.12,6.08,6.1,231600.0,5.4879,5.5059,5.4699,5.4879,231600.0
2007-08-13 15:00:00,6.1,6.16,6.09,6.16,293200.0,5.4879,5.5418,5.4789,5.5418,293200.0
2007-08-13 15:30:00,6.17,6.18,6.13,6.14,269200.0,5.5508,5.5598,5.5148,5.5238,269200.0
2007-08-14 09:30:00,6.16,6.19,6.07,6.1,168400.0,5.5418,5.5688,5.4609,5.4879,168400.0
2007-08-14 10:00:00,6.11,6.11,5.98,5.98,196800.0,5.4969,5.4969,5.3799,5.3799,196800.0
2007-08-14 10:30:00,5.97,6.14,5.97,6.13,179600.0,5.3709,5.5238,5.3709,5.5148,179600.0
2007-08-14 11:00:00,6.12,6.14,6.05,6.1,164400.0,5.5059,5.5238,5.4429,5.4879,164400.0
2007-08-14 11:30:00,6.1,6.13,6.06,6.13,252400.0,5.4879,5.5148,5.4519,5.5148,252400.0
2007-08-14 12:00:00,6.11,6.12,6.07,6.08,130000.0,5.4969,5.5059,5.4609,5.4699,130000.0
2007-08-14 12:30:00,6.08,6.09,6.01,6.03,146400.0,5.4699,5.4789,5.4069,5.4249,146400.0
2007-08-14 13:00:00,6.03,6.04,6.01,6.03,100800.0,5.4249,5.4339,5.4069,5.4249,100800.0
2007-08-14 13:30:00,6.03,6.07,6.01,6.02,138000.0,5.4249,5.4609,5.4069,5.4159,138000.0
2007-08-14 14:00:00,6.01,6.01,5.96,6.01,158800.0,5.4069,5.4069,5.3619,5.4069,158800.0
2007-08-14 14:30:00,6.0,6.03,5.97,6.03,144000.0,5.3979,5.4249,5.3709,5.4249,144000.0
2007-08-14 15:00:00,6.03,6.08,5.99,6.02,344800.0,5.4249,5.4699,5.3889,5.4159,344800.0
2007-08-14 15:30:00,6.01,6.03,5.96,5.98,301200.0,5.4069,5.4249,5.3619,5.3799,301200.0
2007-08-15 09:30:00,6.0,6.06,5.94,6.01,276000.0,5.3979,5.4519,5.3439,5.4069,276000.0
2007-08-15 10:00:00,6.01,6.06,5.97,6.06,211600.0,5.4069,5.4519,5.3709,5.4519,211600.0
2007-08-15 10:30:00,6.06,6.06,5.98,5.98,152400.0,5.4519,5.4519,5.3799,5.3799,152400.0
2007-08-15 11:00:00,6.0,6.0,5.91,5.96,164400.0,5.3979,5.3979,5.3169,5.3619,164400.0
2007-08-15 11:30:00,5.95,5.95,5.83,5.84,138400.0,5.3529,5.3529,5.245,5.254,138400.0
2007-08-15 12:00:00,5.84,5.87,5.83,5.85,114000.0,5.254,5.2809,5.245,5.2629,114000.0
2007-08-15 12:30:00,5.86,5.91,5.85,5.89,112800.0,5.2719,5.3169,5.2629,5.2989,112800.0
2007-08-15 13:00:00,5.89,5.93,5.88,5.91,140000.0,5.2989,5.3349,5.2899,5.3169,140000.0
2007-08-15 13:30:00,5.91,5.99,5.91,5.96,230400.0,5.3169,5.3889,5.3169,5.3619,230400.0
2007-08-15 14:00:00,5.95,5.96,5.86,5.86,187600.0,5.3529,5.3619,5.2719,5.2719,187600.0
2007-08-15 14:30:00,5.86,5.86,5.68,5.71,550800.0,5.2719,5.2719,5.11,5.137,550800.0
2007-08-15 15:00:00,5.7,5.73,5.58,5.59,615200.0,5.128,5.155,5.02,5.029,615200.0
2007-08-15 15:30:00,5.59,5.6,5.53,5.56,956000.0,5.029,5.038,4.9751,5.002,956000.0
2007-08-16 09:30:00,5.63,5.77,5.57,5.73,350400.0,5.065,5.191,5.011,5.155,350400.0
2007-08-16 10:00:00,5.73,5.76,5.7,5.7,244400.0,5.155,5.182,5.128,5.128,244400.0
2007-08-16 10:30:00,5.7,5.76,5.68,5.75,368800.0,5.128,5.182,5.11,5.173,368800.0
2007-08-16 11:00:00,5.74,5.82,5.68,5.69,314400.0,5.164,5.236,5.11,5.119,314400.0
2007-08-16 11:30:00,5.69,5.69,5.58,5.61,212400.0,5.119,5.119,5.02,5.047,212400.0
2007-08-16 12:00:00,5.61,5.63,5.52,5.54,334400.0,5.047,5.065,4.9661,4.9841,334400.0
2007-08-16 12:30:00,5.53,5.57,5.4,5.4,310400.0,4.9751,5.011,4.8581,4.8581,310400.0
2007-08-16 13:00:00,5.41,5.6,5.38,5.52,447600.0,4.8671,5.038,4.8401,4.9661,447600.0
2007-08-16 13:30:00,5.52,5.65,5.51,5.65,274000.0,4.9661,5.083,4.9571,5.083,274000.0
2007-08-16 14:00:00,5.66,5.86,5.63,5.73,405200.0,5.092,5.2719,5.065,5.155,405200.0
2007-08-16 14:30:00,5.73,5.73,5.6,5.61,269200.0,5.155,5.155,5.038,5.047,269200.0
2007-08-16 15:00:00,5.61,5.63,5.57,5.6,362000.0,5.047,5.065,5.011,5.038,362000.0
2007-08-16 15:30:00,5.61,5.89,5.61,5.89,566000.0,5.047,5.2989,5.047,5.2989,566000.0
2007-08-17 09:30:00,6.12,6.17,5.87,5.99,641200.0,5.5059,5.5508,5.2809,5.3889,641200.0
2007-08-17 10:00:00,5.99,6.03,5.81,5.84,332800.0,5.3889,5.4249,5.227,5.254,332800.0
2007-08-17 10:30:00,5.84,5.93,5.83,5.89,271600.0,5.254,5.3349,5.245,5.2989,271600.0
2007-08-17 11:00:00,5.89,6.03,5.89,5.93,234000.0,5.2989,5.4249,5.2989,5.3349,234000.0
2007-08-17 11:30:00,5.94,6.06,5.93,5.97,167600.0,5.3439,5.4519,5.3349,5.3709,167600.0
2007-08-17 12:00:00,5.96,5.99,5.84,5.86,184000.0,5.3619,5.3889,5.254,5.2719,184000.0
2007-08-17 12:30:00,5.86,5.99,5.86,5.97,274000.0,5.2719,5.3889,5.2719,5.3709,274000.0
2007-08-17 13:00:00,5.96,6.09,5.96,6.06,222000.0,5.3619,5.4789,5.3619,5.4519,222000.0
2007-08-17 13:30:00,6.05,6.1,6.0,6.02,163200.0,5.4429,5.4879,5.3979,5.4159,163200.0
2007-08-17 14:00:00,6.03,6.1,5.99,6.06,192000.0,5.4249,5.4879,5.3889,5.4519,192000.0
2007-08-17 14:30:00,6.05,6.05,6.0,6.04,124000.0,5.4429,5.4429,5.3979,5.4339,124000.0
2007-08-17 15:00:00,6.03,6.11,6.02,6.03,264400.0,5.4249,5.4969,5.4159,5.4249,264400.0
2007-08-17 15:30:00,6.03,6.08,5.94,5.97,482400.0,5.4249,5.4699,5.3439,5.3709,482400.0
2007-08-20 09:30:00,6.0,6.06,5.84,5.92,293600.0,5.3979,5.4519,5.254,5.3259,293600.0
2007-08-20 10:00:00,5.92,5.95,5.83,5.86,175200.0,5.3259,5.3529,5.245,5.2719,175200.0
2007-08-20 10:30:00,5.85,5.86,5.78,5.82,172000.0,5.2629,5.2719,5.2,5.236,172000.0
2007-08-20 11:00:00,5.83,5.88,5.79,5.88,102800.0,5.245,5.2899,5.209,5.2899,102800.0
2007-08-20 11:30:00,5.89,5.91,5.8,5.8,103600.0,5.2989,5.3169,5.218,5.218,103600.0
2007-08-20 12:00:00,5.79,5.83,5.78,5.82,111600.0,5.209,5.245,5.2,5.236,111600.0
2007-08-20 12:30:00,5.82,5.84,5.78,5.79,91200.0,5.236,5.254,5.2,5.209,91200.0
2007-08-20 13:00:00,5.78,5.8,5.75,5.8,119600.0,5.2,5.218,5.173,5.218,119600.0
2007-08-20 13:30:00,5.8,5.85,5.78,5.82,118000.0,5.218,5.2629,5.2,5.236,118000.0
2007-08-20 14:00:00,5.81,5.82,5.79,5.82,78400.0,5.227,5.236,5.209,5.236,78400.0
2007-08-20 14:30:00,5.82,5.85,5.82,5.85,105600.0,5.236,5.2629,5.236,5.2629,105600.0
2007-08-20 15:00:00,5.85,5.92,5.83,5.84,171600.0,5.2629,5.3259,5.245,5.254,171600.0
2007-08-20 15:30:00,5.83,5.87,5.81,5.85,343600.0,5.245,5.2809,5.227,5.2629,343600.0
2007-08-21 09:30:00,5.82,5.96,5.81,5.9,138000.0,5.236,5.3619,5.227,5.3079,138000.0
2007-08-21 10:00:00,5.89,5.89,5.81,5.82,100800.0,5.2989,5.2989,5.227,5.236,100800.0
2007-08-21 10:30:00,5.83,5.88,5.82,5.87,140800.0,5.245,5.2899,5.236,5.2809,140800.0
2007-08-21 11:00:00,5.87,5.91,5.83,5.91,107600.0,5.2809,5.3169,5.245,5.3169,107600.0
2007-08-21 11:30:00,5.91,5.99,5.9,5.97,168800.0,5.3169,5.3889,5.3079,5.3709,168800.0
2007-08-21 12:00:00,5.97,6.13,5.97,6.13,238400.0,5.3709,5.5148,5.3709,5.5148,238400.0
2007-08-21 12:30:00,6.11,6.15,6.07,6.09,173600.0,5.4969,5.5328,5.4609,5.4789,173600.0
2007-08-21 13:00:00,6.08,6.1,6.07,6.09,100000.0,5.4699,5.4879,5.4609,5.4789,100000.0
2007-08-21 13:30:00,6.1,6.11,6.07,6.08,66000.0,5.4879,5.4969,5.4609,5.4699,66000.0
2007-08-21 14:00:00,6.08,6.08,6.07,6.07,126400.0,5.4699,5.4699,5.4609,5.4609,126400.0
2007-08-21 14:30:00,6.07,6.09,6.05,6.08,314000.0,5.4609,5.4789,5.4429,5.4699,314000.0
2007-08-21 15:00:00,6.08,6.12,6.07,6.12,112400.0,5.4699,5.5059,5.4609,5.5059,112400.0
2007-08-21 15:30:00,6.13,6.15,6.08,6.1,210000.0,5.5148,5.5328,5.4699,5.4879,210000.0
2007-08-22 09:30:00,6.2,6.29,6.14,6.16,172400.0,5.5778,5.6588,5.5238,5.5418,172400.0
2007-08-22 10:00:00,6.15,6.23,6.15,6.23,141200.0,5.5328,5.6048,5.5328,5.6048,141200.0
2007-08-22 10:30:00,6.22,6.31,6.22,6.28,191200.0,5.5958,5.6768,5.5958,5.6498,191200.0
2007-08-22 11:00:00,6.28,6.31,6.27,6.3,153200.0,5.6498,5.6768,5.6408,5.6678,153200.0
2007-08-22 11:30:00,6.29,6.29,6.22,6.23,116800.0,5.6588,5.6588,5.5958,5.6048,116800.0
2007-08-22 12:00:00,6.22,6.24,6.2,6.23,178400.0,5.5958,5.6138,5.5778,5.6048,178400.0
2007-08-22 12:30:00,6.22,6.28,6.18,6.24,149200.0,5.5958,5.6498,5.5598,5.6138,149200.0
2007-08-22 13:00:00,6.25,6.25,6.2,6.21,84000.0,5.6228,5.6228,5.5778,5.5868,84000.0
2007-08-22 13:30:00,6.21,6.26,6.21,6.24,126000.0,5.5868,5.6318,5.5868,5.6138,126000.0
2007-08-22 14:00:00,6.24,6.25,6.22,6.22,200800.0,5.6138,5.6228,5.5958,5.5958,200800.0
2007-08-22 14:30:00,6.22,6.26,6.21,6.25,487600.0,5.5958,5.6318,5.5868,5.6228,487600.0
2007-08-22 15:00:00,6.25,6.26,6.21,6.24,310800.0,5.6228,5.6318,5.5868,5.6138,310800.0
2007-08-22 15:30:00,6.25,6.3,6.23,6.26,372400.0,5.6228,5.6678,5.6048,5.6318,372400.0
2007-08-23 09:30:00,6.31,6.32,6.16,6.2,170800.0,5.6768,5.6858,5.5418,5.5778,170800.0
2007-08-23 10:00:00,6.2,6.24,6.2,6.24,108800.0,5.5778,5.6138,5.5778,5.6138,108800.0
2007-08-23 10:30:00,6.24,6.29,6.22,6.28,103200.0,5.6138,5.6588,5.5958,5.6498,103200.0
2007-08-23 11:00:00,6.28,6.29,6.25,6.25,80000.0,5.6498,5.6588,5.6228,5.6228,80000.0
2007-08-23 11:30:00,6.25,6.26,6.21,6.21,116800.0,5.6228,5.6318,5.5868,5.5868,116800.0
2007-08-23 12:00:00,6.21,6.24,6.2,6.2,80400.0,5.5868,5.6138,5.5778,5.5778,80400.0
2007-08-23 12:30:00,6.21,6.22,6.11,6.13,60400.0,5.5868,5.5958,5.4969,5.5148,60400.0
2007-08-23 13:00:00,6.14,6.16,6.12,6.14,56400.0,5.5238,5.5418,5.5059,5.5238,56400.0
2007-08-23 13:30:00,6.14,6.18,6.12,6.18,103600.0,5.5238,5.5598,5.5059,5.5598,103600.0
2007-08-23 14:00:00,6.18,6.25,6.18,6.2,75600.0,5.5598,5.6228,5.5598,5.5778,75600.0
2007-08-23 14:30:00,6.19,6.22,6.16,6.18,92800.0,5.5688,5.5958,5.5418,5.5598,92800.0
2007-08-23 15:00:00,6.18,6.22,6.15,6.18,115200.0,5.5598,5.5958,5.5328,5.5598,115200.0
2007-08-23 15:30:00,6.18,6.2,6.13,6.17,280000.0,5.5598,5.5778,5.5148,5.5508,280000.0
2007-08-24 09:30:00,6.2,6.2,6.13,6.16,94000.0,5.5778,5.5778,5.5148,5.5418,94000.0
2007-08-24 10:00:00,6.16,6.26,6.16,6.18,93600.0,5.5418,5.6318,5.5418,5.5598,93600.0
2007-08-24 10:30:00,6.18,6.22,6.16,6.18,45600.0,5.5598,5.5958,5.5418,5.5598,45600.0
2007-08-24 11:00:00,6.18,6.22,6.18,6.21,49600.0,5.5598,5.5958,5.5598,5.5868,49600.0
2007-08-24 11:30:00,6.21,6.25,6.2,6.23,54400.0,5.5868,5.6228,5.5778,5.6048,54400.0
2007-08-24 12:00:00,6.23,6.28,6.22,6.23,52400.0,5.6048,5.6498,5.5958,5.6048,52400.0
2007-08-24 12:30:00,6.23,6.26,6.21,6.22,51600.0,5.6048,5.6318,5.5868,5.5958,51600.0
2007-08-24 13:00:00,6.22,6.24,6.21,6.22,94400.0,5.5958,5.6138,5.5868,5.5958,94400.0
2007-08-24 13:30:00,6.22,6.22,6.21,6.22,66000.0,5.5958,5.5958,5.5868,5.5958,66000.0
2007-08-24 14:00:00,6.22,6.25,6.22,6.23,128800.0,5.5958,5.6228,5.5958,5.6048,128800.0
2007-08-24 14:30:00,6.24,6.26,6.23,6.26,76400.0,5.6138,5.6318,5.6048,5.6318,76400.0
2007-08-24 15:00:00,6.26,6.27,6.24,6.26,49600.0,5.6318,5.6408,5.6138,5.6318,49600.0
2007-08-24 15:30:00,6.26,6.38,6.26,6.37,383200.0,5.6318,5.7398,5.6318,5.7308,383200.0
2007-08-27 09:30:00,6.35,6.41,6.29,6.29,133600.0,5.7128,5.7668,5.6588,5.6588,133600.0
2007-08-27 10:00:00,6.29,6.3,6.26,6.28,142800.0,5.6588,5.6678,5.6318,5.6498,142800.0
2007-08-27 10:30:00,6.29,6.29,6.27,6.28,138400.0,5.6588,5.6588,5.6408,5.6498,138400.0
2007-08-27 11:00:00,6.28,6.29,6.24,6.26,93200.0,5.6498,5.6588,5.6138,5.6318,93200.0
2007-08-27 11:30:00,6.26,6.27,6.24,6.26,63200.0,5.6318,5.6408,5.6138,5.6318,63200.0
2007-08-27 12:00:00,6.26,6.29,6.26,6.29,77200.0,5.6318,5.6588,5.6318,5.6588,77200.0
2007-08-27 12:30:00,6.29,6.3,6.26,6.27,74000.0,5.6588,5.6678,5.6318,5.6408,74000.0
2007-08-27 13:00:00,6.27,6.29,6.27,6.29,65600.0,5.6408,5.6588,5.6408,5.6588,65600.0
2007-08-27 13:30:00,6.29,6.31,6.28,6.3,96000.0,5.6588,5.6768,5.6498,5.6678,96000.0
2007-08-27 14:00:00,6.29,6.3,6.29,6.29,72400.0,5.6588,5.6678,5.6588,5.6588,72400.0
2007-08-27 14:30:00,6.29,6.32,6.29,6.29,125200.0,5.6588,5.6858,5.6588,5.6588,125200.0
2007-08-27 15:00:00,6.3,6.31,6.28,6.3,131200.0,5.6678,5.6768,5.6498,5.6678,131200.0
2007-08-27 15:30:00,6.29,6.31,6.26,6.27,300400.0,5.6588,5.6768,5.6318,5.6408,300400.0
2007-08-28 09:30:00,6.26,6.27,6.14,6.15,97600.0,5.6318,5.6408,5.5238,5.5328,97600.0
2007-08-28 10:00:00,6.15,6.16,6.13,6.14,76400.0,5.5328,5.5418,5.5148,5.5238,76400.0
2007-08-28 10:30:00,6.14,6.15,6.11,6.13,104800.0,5.5238,5.5328,5.4969,5.5148,104800.0
2007-08-28 11:00:00,6.12,6.13,6.11,6.12,29600.0,5.5059,5.5148,5.4969,5.5059,29600.0
2007-08-28 11:30:00,6.12,6.13,6.06,6.08,59200.0,5.5059,5.5148,5.4519,5.4699,59200.0
2007-08-28 12:00:00,6.07,6.09,6.07,6.09,30800.0,5.4609,5.4789,5.4609,5.4789,30800.0
2007-08-28 12:30:00,6.09,6.13,6.09,6.12,70000.0,5.4789,5.5148,5.4789,5.5059,70000.0
2007-08-28 13:00:00,6.12,6.13,6.1,6.13,77200.0,5.5059,5.5148,5.4879,5.5148,77200.0
2007-08-28 13:30:00,6.12,6.14,6.11,6.14,64800.0,5.5059,5.5238,5.4969,5.5238,64800.0
2007-08-28 14:00:00,6.14,6.14,6.11,6.13,114400.0,5.5238,5.5238,5.4969,5.5148,114400.0
2007-08-28 14:30:00,6.12,6.12,6.1,6.11,136800.0,5.5059,5.5059,5.4879,5.4969,136800.0
2007-08-28 15:00:00,6.11,6.11,6.07,6.08,119200.0,5.4969,5.4969,5.4609,5.4699,119200.0
2007-08-28 15:30:00,6.08,6.08,6.03,6.05,311200.0,5.4699,5.4699,5.4249,5.4429,311200.0
2007-08-29 09:30:00,6.04,6.13,6.02,6.02,180000.0,5.4339,5.5148,5.4159,5.4159,180000.0
2007-08-29 10:00:00,6.02,6.04,5.98,5.99,158000.0,5.4159,5.4339,5.3799,5.3889,158000.0
2007-08-29 10:30:00,5.99,6.0,5.97,5.99,85600.0,5.3889,5.3979,5.3709,5.3889,85600.0
2007-08-29 11:00:00,6.0,6.08,5.99,6.04,344000.0,5.3979,5.4699,5.3889,5.4339,344000.0
2007-08-29 11:30:00,6.04,6.04,6.03,6.03,113200.0,5.4339,5.4339,5.4249,5.4249,113200.0
2007-08-29 12:00:00,6.03,6.04,6.01,6.02,130000.0,5.4249,5.4339,5.4069,5.4159,130000.0
2007-08-29 12:30:00,6.02,6.02,5.98,5.99,87200.0,5.4159,5.4159,5.3799,5.3889,87200.0
2007-08-29 13:00:00,5.99,6.0,5.95,5.96,228400.0,5.3889,5.3979,5.3529,5.3619,228400.0
2007-08-29 13:30:00,5.96,6.03,5.95,6.02,192400.0,5.3619,5.4249,5.3529,5.4159,192400.0
2007-08-29 14:00:00,6.02,6.05,6.02,6.03,146400.0,5.4159,5.4429,5.4159,5.4249,146400.0
2007-08-29 14:30:00,6.03,6.04,6.01,6.03,120800.0,5.4249,5.4339,5.4069,5.4249,120800.0
2007-08-29 15:00:00,6.03,6.08,6.03,6.08,157600.0,5.4249,5.4699,5.4249,5.4699,157600.0
2007-08-29 15:30:00,6.09,6.12,6.07,6.1,354800.0,5.4789,5.5059,5.4609,5.4879,354800.0
2007-08-30 09:30:00,6.03,6.16,5.99,6.09,128000.0,5.4249,5.5418,5.3889,5.4789,128000.0
2007-08-30 10:00:00,6.1,6.13,6.06,6.12,147200.0,5.4879,5.5148,5.4519,5.5059,147200.0
2007-08-30 10:30:00,6.11,6.12,6.07,6.08,68000.0,5.4969,5.5059,5.4609,5.4699,68000.0
2007-08-30 11:00:00,6.08,6.13,6.08,6.11,111200.0,5.4699,5.5148,5.4699,5.4969,111200.0
2007-08-30 11:30:00,6.12,6.13,6.11,6.12,58400.0,5.5059,5.5148,5.4969,5.5059,58400.0
2007-08-30 12:00:00,6.11,6.11,6.06,6.1,76800.0,5.4969,5.4969,5.4519,5.4879,76800.0
2007-08-30 12:30:00,6.09,6.12,6.08,6.11,70400.0,5.4789,5.5059,5.4699,5.4969,70400.0
2007-08-30 13:00:00,6.11,6.12,6.06,6.07,57200.0,5.4969,5.5059,5.4519,5.4609,57200.0
2007-08-30 13:30:00,6.06,6.08,6.05,6.08,94800.0,5.4519,5.4699,5.4429,5.4699,94800.0
2007-08-30 14:00:00,6.08,6.09,6.03,6.03,93200.0,5.4699,5.4789,5.4249,5.4249,93200.0
2007-08-30 14:30:00,6.03,6.03,5.96,5.98,162000.0,5.4249,5.4249,5.3619,5.3799,162000.0
2007-08-30 15:00:00,5.98,6.09,5.98,6.08,145200.0,5.3799,5.4789,5.3799,5.4699,145200.0
2007-08-30 15:30:00,6.08,6.09,6.04,6.05,194000.0,5.4699,5.4789,5.4339,5.4429,194000.0
2007-08-31 09:30:00,6.14,6.16,6.11,6.13,160400.0,5.5238,5.5418,5.4969,5.5148,160400.0
2007-08-31 10:00:00,6.14,6.15,6.1,6.13,126400.0,5.5238,5.5328,5.4879,5.5148,126400.0
2007-08-31 10:30:00,6.13,6.18,6.11,6.11,95200.0,5.5148,5.5598,5.4969,5.4969,95200.0
2007-08-31 11:00:00,6.11,6.12,6.06,6.07,100800.0,5.4969,5.5059,5.4519,5.4609,100800.0
2007-08-31 11:30:00,6.08,6.14,6.08,6.13,50400.0,5.4699,5.5238,5.4699,5.5148,50400.0
2007-08-31 12:00:00,6.13,6.15,6.11,6.15,45600.0,5.5148,5.5328,5.4969,5.5328,45600.0
2007-08-31 12:30:00,6.15,6.18,6.15,6.17,86800.0,5.5328,5.5598,5.5328,5.5508,86800.0
2007-08-31 13:00:00,6.18,6.19,6.17,6.18,42800.0,5.5598,5.5688,5.5508,5.5598,42800.0
2007-08-31 13:30:00,6.18,6.18,6.15,6.18,86000.0,5.5598,5.5598,5.5328,5.5598,86000.0
2007-08-31 14:00:00,6.18,6.2,6.16,6.16,123600.0,5.5598,5.5778,5.5418,5.5418,123600.0
2007-08-31 14:30:00,6.16,6.2,6.16,6.18,96000.0,5.5418,5.5778,5.5418,5.5598,96000.0
2007-08-31 15:00:00,6.18,6.24,6.18,6.23,144800.0,5.5598,5.6138,5.5598,5.6048,144800.0
2007-08-31 15:30:00,6.23,6.26,6.18,6.18,345200.0,5.6048,5.6318,5.5598,5.5598,345200.0
2007-09-04 09:30:00,6.27,6.46,6.23,6.44,314400.0,5.6408,5.8117,5.6048,5.7937,314400.0
2007-09-04 10:00:00,6.45,6.5,6.43,6.43,372400.0,5.8027,5.8477,5.7847,5.7847,372400.0
2007-09-04 10:30:00,6.43,6.47,6.43,6.46,246800.0,5.7847,5.8207,5.7847,5.8117,246800.0
2007-09-04 11:00:00,6.46,6.47,6.45,6.46,224400.0,5.8117,5.8207,5.8027,5.8117,224400.0
2007-09-04 11:30:00,6.46,6.46,6.42,6.42,136800.0,5.8117,5.8117,5.7757,5.7757,136800.0
2007-09-04 12:00:00,6.42,6.42,6.36,6.39,263600.0,5.7757,5.7757,5.7218,5.7488,263600.0
2007-09-04 12:30:00,6.39,6.47,6.39,6.46,110800.0,5.7488,5.8207,5.7488,5.8117,110800.0
2007-09-04 13:00:00,6.46,6.47,6.43,6.44,115200.0,5.8117,5.8207,5.7847,5.7937,115200.0
2007-09-04 13:30:00,6.44,6.46,6.19,6.43,156400.0,5.7937,5.8117,5.5688,5.7847,156400.0
2007-09-04 14:00:00,6.43,6.45,6.43,6.45,148800.0,5.7847,5.8027,5.7847,5.8027,148800.0
2007-09-04 14:30:00,6.45,6.47,6.43,6.45,217600.0,5.8027,5.8207,5.7847,5.8027,217600.0
2007-09-04 15:00:00,6.45,6.47,6.41,6.43,376000.0,5.8027,5.8207,5.7668,5.7847,376000.0
2007-09-04 15:30:00,6.43,6.44,6.38,6.39,593200.0,5.7847,5.7937,5.7398,5.7488,593200.0
2007-09-05 09:30:00,6.38,6.47,6.33,6.43,169600.0,5.7398,5.8207,5.6948,5.7847,169600.0
2007-09-05 10:00:00,6.43,6.45,6.39,6.43,196800.0,5.7847,5.8027,5.7488,5.7847,196800.0
2007-09-05 10:30:00,6.43,6.45,6.37,6.37,86000.0,5.7847,5.8027,5.7308,5.7308,86000.0
2007-09-05 11:00:00,6.37,6.38,6.32,6.32,73600.0,5.7308,5.7398,5.6858,5.6858,73600.0
2007-09-05 11:30:00,6.32,6.33,6.3,6.33,52000.0,5.6858,5.6948,5.6678,5.6948,52000.0
2007-09-05 12:00:00,6.33,6.35,6.32,6.35,67600.0,5.6948,5.7128,5.6858,5.7128,67600.0
2007-09-05 12:30:00,6.35,6.36,6.33,6.36,50800.0,5.7128,5.7218,5.6948,5.7218,50800.0
2007-09-05 13:00:00,6.36,6.38,6.33,6.33,51200.0,5.7218,5.7398,5.6948,5.6948,51200.0
2007-09-05 13:30:00,6.33,6.35,6.33,6.35,149600.0,5.6948,5.7128,5.6948,5.7128,149600.0
2007-09-05 14:00:00,6.36,6.37,6.3,6.31,204000.0,5.7218,5.7308,5.6678,5.6768,204000.0
2007-09-05 14:30:00,6.32,6.32,6.29,6.31,134000.0,5.6858,5.6858,5.6588,5.6768,134000.0
2007-09-05 15:00:00,6.31,6.34,6.3,6.3,107600.0,5.6768,5.7038,5.6678,5.6678,107600.0
2007-09-05 15:30:00,6.31,6.32,6.27,6.29,283600.0,5.6768,5.6858,5.6408,5.6588,283600.0
2007-09-06 09:30:00,6.32,6.33,6.14,6.14,77200.0,5.6858,5.6948,5.5238,5.5238,77200.0
2007-09-06 10:00:00,6.14,6.15,6.07,6.1,202800.0,5.5238,5.5328,5.4609,5.4879,202800.0
2007-09-06 10:30:00,6.11,6.17,6.1,6.17,189200.0,5.4969,5.5508,5.4879,5.5508,189200.0
2007-09-06 11:00:00,6.17,6.18,6.13,6.16,180800.0,5.5508,5.5598,5.5148,5.5418,180800.0
2007-09-06 11:30:00,6.16,6.18,6.15,6.16,76000.0,5.5418,5.5598,5.5328,5.5418,76000.0
2007-09-06 12:00:00,6.15,6.21,6.14,6.2,122800.0,5.5328,5.5868,5.5238,5.5778,122800.0
2007-09-06 12:30:00,6.2,6.2,6.13,6.17,62800.0,5.5778,5.5778,5.5148,5.5508,62800.0
2007-09-06 13:00:00,6.17,6.18,6.15,6.15,102400.0,5.5508,5.5598,5.5328,5.5328,102400.0
2007-09-06 13:30:00,6.15,6.16,6.13,6.15,90000.0,5.5328,5.5418,5.5148,5.5328,90000.0
2007-09-06 14:00:00,6.16,6.18,6.15,6.15,102400.0,5.5418,5.5598,5.5328,5.5328,102400.0
2007-09-06 14:30:00,6.16,6.18,6.15,6.15,67200.0,5.5418,5.5598,5.5328,5.5328,67200.0
2007-09-06 15:00:00,6.15,6.19,6.14,6.14,125200.0,5.5328,5.5688,5.5238,5.5238,125200.0
2007-09-06 15:30:00,6.14,6.18,6.13,6.17,279200.0,5.5238,5.5598,5.5148,5.5508,279200.0
2007-09-07 09:30:00,5.99,6.0,5.77,5.77,512400.0,5.3889,5.3979,5.191,5.191,512400.0
2007-09-07 10:00:00,5.77,5.8,5.76,5.79,308800.0,5.191,5.218,5.182,5.209,308800.0
2007-09-07 10:30:00,5.79,5.83,5.78,5.79,214800.0,5.209,5.245,5.2,5.209,214800.0
2007-09-07 11:00:00,5.78,5.83,5.78,5.82,100800.0,5.2,5.245,5.2,5.236,100800.0
2007-09-07 11:30:00,5.82,5.87,5.82,5.86,91600.0,5.236,5.2809,5.236,5.2719,91600.0
2007-09-07 12:00:00,5.86,5.86,5.83,5.83,150000.0,5.2719,5.2719,5.245,5.245,150000.0
2007-09-07 12:30:00,5.83,5.88,5.83,5.84,188800.0,5.245,5.2899,5.245,5.254,188800.0
2007-09-07 13:00:00,5.85,5.89,5.83,5.85,194000.0,5.2629,5.2989,5.245,5.2629,194000.0
2007-09-07 13:30:00,5.85,5.86,5.78,5.79,194800.0,5.2629,5.2719,5.2,5.209,194800.0
2007-09-07 14:00:00,5.79,5.83,5.78,5.8,215600.0,5.209,5.245,5.2,5.218,215600.0
2007-09-07 14:30:00,5.8,5.84,5.78,5.79,253600.0,5.218,5.254,5.2,5.209,253600.0
2007-09-07 15:00:00,5.79,5.83,5.77,5.78,258800.0,5.209,5.245,5.191,5.2,258800.0
2007-09-07 15:30:00,5.78,5.85,5.78,5.83,536400.0,5.2,5.2629,5.2,5.245,536400.0
2007-09-10 09:30:00,5.88,5.93,5.77,5.8,252000.0,5.2899,5.3349,5.191,5.218,252000.0
2007-09-10 10:00:00,5.81,5.81,5.73,5.73,204800.0,5.227,5.227,5.155,5.155,204800.0
2007-09-10 10:30:00,5.73,5.77,5.73,5.75,210400.0,5.155,5.191,5.155,5.173,210400.0
2007-09-10 11:00:00,5.74,5.76,5.74,5.74,153200.0,5.164,5.182,5.164,5.164,153200.0
2007-09-10 11:30:00,5.74,5.77,5.73,5.76,127200.0,5.164,5.191,5.155,5.182,127200.0
2007-09-10 12:00:00,5.76,5.77,5.75,5.76,112800.0,5.182,5.191,5.173,5.182,112800.0
2007-09-10 12:30:00,5.76,5.77,5.73,5.74,106800.0,5.182,5.191,5.155,5.164,106800.0
2007-09-10 13:00:00,5.74,5.78,5.73,5.76,102000.0,5.164,5.2,5.155,5.182,102000.0
2007-09-10 13:30:00,5.76,5.79,5.74,5.75,150000.0,5.182,5.209,5.164,5.173,150000.0
2007-09-10 14:00:00,5.75,5.77,5.74,5.77,216000.0,5.173,5.191,5.164,5.191,216000.0
2007-09-10 14:30:00,5.76,5.78,5.75,5.75,170800.0,5.182,5.2,5.173,5.173,170800.0
2007-09-10 15:00:00,5.76,5.79,5.74,5.76,214400.0,5.182,5.209,5.164,5.182,214400.0
2007-09-10 15:30:00,5.75,5.78,5.75,5.75,276800.0,5.173,5.2,5.173,5.173,276800.0
2007-09-11 09:30:00,5.77,5.84,5.72,5.77,133200.0,5.191,5.254,5.146,5.191,133200.0
2007-09-11 10:00:00,5.76,5.83,5.75,5.81,161200.0,5.182,5.245,5.173,5.227,161200.0
2007-09-11 10:30:00,5.81,5.82,5.79,5.8,119600.0,5.227,5.236,5.209,5.218,119600.0
2007-09-11 11:00:00,5.8,5.81,5.77,5.77,74800.0,5.218,5.227,5.191,5.191,74800.0
2007-09-11 11:30:00,5.78,5.78,5.75,5.75,81200.0,5.2,5.2,5.173,5.173,81200.0
2007-09-11 12:00:00,5.75,5.77,5.75,5.77,87200.0,5.173,5.191,5.173,5.191,87200.0
2007-09-11 12:30:00,5.77,5.82,5.77,5.81,78000.0,5.191,5.236,5.191,5.227,78000.0
2007-09-11 13:00:00,5.81,5.84,5.8,5.84,91600.0,5.227,5.254,5.218,5.254,91600.0
2007-09-11 13:30:00,5.83,5.87,5.83,5.87,102800.0,5.245,5.2809,5.245,5.2809,102800.0
2007-09-11 14:00:00,5.87,5.9,5.86,5.89,103600.0,5.2809,5.3079,5.2719,5.2989,103600.0
2007-09-11 14:30:00,5.89,5.9,5.87,5.89,95200.0,5.2989,5.3079,5.2809,5.2989,95200.0
2007-09-11 15:00:00,5.89,5.94,5.88,5.91,147200.0,5.2989,5.3439,5.2899,5.3169,147200.0
2007-09-11 15:30:00,5.92,5.92,5.86,5.9,242800.0,5.3259,5.3259,5.2719,5.3079,242800.0
2007-09-12 09:30:00,5.87,5.9,5.81,5.83,103600.0,5.2809,5.3079,5.227,5.245,103600.0
2007-09-12 10:00:00,5.82,5.82,5.76,5.79,145200.0,5.236,5.236,5.182,5.209,145200.0
2007-09-12 10:30:00,5.79,5.79,5.75,5.75,226400.0,5.209,5.209,5.173,5.173,226400.0
2007-09-12 11:00:00,5.75,5.75,5.71,5.71,226400.0,5.173,5.173,5.137,5.137,226400.0
2007-09-12 11:30:00,5.72,5.72,5.7,5.71,157600.0,5.146,5.146,5.128,5.137,157600.0
2007-09-12 12:00:00,5.71,5.72,5.66,5.68,173200.0,5.137,5.146,5.092,5.11,173200.0
2007-09-12 12:30:00,5.68,5.73,5.67,5.73,148800.0,5.11,5.155,5.101,5.155,148800.0
2007-09-12 13:00:00,5.73,5.73,5.7,5.72,220000.0,5.155,5.155,5.128,5.146,220000.0
2007-09-12 13:30:00,5.71,5.75,5.7,5.74,142000.0,5.137,5.173,5.128,5.164,142000.0
2007-09-12 14:00:00,5.74,5.75,5.72,5.72,148000.0,5.164,5.173,5.146,5.146,148000.0
2007-09-12 14:30:00,5.72,5.75,5.71,5.73,114000.0,5.146,5.173,5.137,5.155,114000.0
2007-09-12 15:00:00,5.73,5.74,5.71,5.72,164400.0,5.155,5.164,5.137,5.146,164400.0
2007-09-12 15:30:00,5.71,5.74,5.7,5.71,401200.0,5.137,5.164,5.128,5.137,401200.0
2007-09-13 09:30:00,5.75,5.75,5.65,5.69,123600.0,5.173,5.173,5.083,5.119,123600.0
2007-09-13 10:00:00,5.69,5.72,5.67,5.7,143600.0,5.119,5.146,5.101,5.128,143600.0
2007-09-13 10:30:00,5.71,5.78,5.71,5.75,82800.0,5.137,5.2,5.137,5.173,82800.0
2007-09-13 11:00:00,5.75,5.79,5.75,5.78,78400.0,5.173,5.209,5.173,5.2,78400.0
2007-09-13 11:30:00,5.79,5.79,5.76,5.77,53200.0,5.209,5.209,5.182,5.191,53200.0
2007-09-13 12:00:00,5.77,5.77,5.75,5.76,64400.0,5.191,5.191,5.173,5.182,64400.0
2007-09-13 12:30:00,5.76,5.76,5.75,5.75,57600.0,5.182,5.182,5.173,5.173,57600.0
2007-09-13 13:00:00,5.75,5.79,5.75,5.78,98000.0,5.173,5.209,5.173,5.2,98000.0
2007-09-13 13:30:00,5.79,5.79,5.78,5.78,75600.0,5.209,5.209,5.2,5.2,75600.0
2007-09-13 14:00:00,5.79,5.79,5.74,5.75,125600.0,5.209,5.209,5.164,5.173,125600.0
2007-09-13 14:30:00,5.75,5.77,5.75,5.76,115200.0,5.173,5.191,5.173,5.182,115200.0
2007-09-13 15:00:00,5.76,5.81,5.76,5.78,122800.0,5.182,5.227,5.182,5.2,122800.0
2007-09-13 15:30:00,5.78,5.79,5.75,5.76,231600.0,5.2,5.209,5.173,5.182,231600.0
2007-09-14 09:30:00,5.83,6.12,5.79,6.11,453600.0,5.245,5.5059,5.209,5.4969,453600.0
2007-09-14 10:00:00,6.11,6.23,6.1,6.1,402800.0,5.4969,5.6048,5.4879,5.4879,402800.0
2007-09-14 10:30:00,6.1,6.17,6.07,6.16,296800.0,5.4879,5.5508,5.4609,5.5418,296800.0
2007-09-14 11:00:00,6.16,6.17,6.11,6.16,242400.0,5.5418,5.5508,5.4969,5.5418,242400.0
2007-09-14 11:30:00,6.17,6.2,6.16,6.18,200400.0,5.5508,5.5778,5.5418,5.5598,200400.0
2007-09-14 12:00:00,6.19,6.22,6.17,6.18,161600.0,5.5688,5.5958,5.5508,5.5598,161600.0
2007-09-14 12:30:00,6.17,6.19,6.12,6.12,255200.0,5.5508,5.5688,5.5059,5.5059,255200.0
2007-09-14 13:00:00,6.12,6.16,6.08,6.16,257200.0,5.5059,5.5418,5.4699,5.5418,257200.0
2007-09-14 13:30:00,6.16,6.19,6.09,6.18,238400.0,5.5418,5.5688,5.4789,5.5598,238400.0
2007-09-14 14:00:00,6.18,6.21,6.17,6.2,160400.0,5.5598,5.5868,5.5508,5.5778,160400.0
2007-09-14 14:30:00,6.2,6.21,6.14,6.17,157600.0,5.5778,5.5868,5.5238,5.5508,157600.0
2007-09-14 15:00:00,6.17,6.2,6.16,6.18,205600.0,5.5508,5.5778,5.5418,5.5598,205600.0
2007-09-14 15:30:00,6.18,6.18,6.09,6.1,672000.0,5.5598,5.5598,5.4789,5.4879,672000.0
2007-09-17 09:30:00,6.12,6.16,6.08,6.08,230800.0,5.5059,5.5418,5.4699,5.4699,230800.0
2007-09-17 10:00:00,6.08,6.09,6.03,6.07,94000.0,5.4699,5.4789,5.4249,5.4609,94000.0
2007-09-17 10:30:00,6.07,6.07,6.04,6.06,81200.0,5.4609,5.4609,5.4339,5.4519,81200.0
2007-09-17 11:00:00,6.06,6.08,6.05,6.05,77600.0,5.4519,5.4699,5.4429,5.4429,77600.0
2007-09-17 11:30:00,6.05,6.07,6.04,6.04,68800.0,5.4429,5.4609,5.4339,5.4339,68800.0
2007-09-17 12:00:00,6.04,6.04,6.0,6.01,96000.0,5.4339,5.4339,5.3979,5.4069,96000.0
2007-09-17 12:30:00,6.02,6.05,6.01,6.05,52400.0,5.4159,5.4429,5.4069,5.4429,52400.0
2007-09-17 13:00:00,6.05,6.07,6.03,6.06,156000.0,5.4429,5.4609,5.4249,5.4519,156000.0
2007-09-17 13:30:00,6.05,6.05,6.01,6.02,154800.0,5.4429,5.4429,5.4069,5.4159,154800.0
2007-09-17 14:00:00,6.02,6.02,6.0,6.01,110000.0,5.4159,5.4159,5.3979,5.4069,110000.0
2007-09-17 14:30:00,6.01,6.07,6.0,6.06,116400.0,5.4069,5.4609,5.3979,5.4519,116400.0
2007-09-17 15:00:00,6.06,6.13,6.06,6.09,204800.0,5.4519,5.5148,5.4519,5.4789,204800.0
2007-09-17 15:30:00,6.08,6.08,6.02,6.02,246800.0,5.4699,5.4699,5.4159,5.4159,246800.0
2007-09-18 09:30:00,6.07,6.08,6.01,6.02,102800.0,5.4609,5.4699,5.4069,5.4159,102800.0
2007-09-18 10:00:00,6.02,6.06,6.01,6.05,64000.0,5.4159,5.4519,5.4069,5.4429,64000.0
2007-09-18 10:30:00,6.05,6.07,6.03,6.07,128400.0,5.4429,5.4609,5.4249,5.4609,128400.0
2007-09-18 11:00:00,6.07,6.09,6.05,6.05,111600.0,5.4609,5.4789,5.4429,5.4429,111600.0
2007-09-18 11:30:00,6.05,6.06,6.04,6.06,37200.0,5.4429,5.4519,5.4339,5.4519,37200.0
2007-09-18 12:00:00,6.06,6.06,6.03,6.05,71200.0,5.4519,5.4519,5.4249,5.4429,71200.0
2007-09-18 12:30:00,6.05,6.08,6.03,6.06,125600.0,5.4429,5.4699,5.4249,5.4519,125600.0
2007-09-18 13:00:00,6.06,6.07,6.03,6.04,100800.0,5.4519,5.4609,5.4249,5.4339,100800.0
2007-09-18 13:30:00,6.03,6.06,6.03,6.06,30400.0,5.4249,5.4519,5.4249,5.4519,30400.0
2007-09-18 14:00:00,6.06,6.2,6.03,6.19,202000.0,5.4519,5.5778,5.4249,5.5688,202000.0
2007-09-18 14:30:00,6.18,6.31,6.18,6.25,327600.0,5.5598,5.6768,5.5598,5.6228,327600.0
2007-09-18 15:00:00,6.25,6.35,6.23,6.35,218400.0,5.6228,5.7128,5.6048,5.7128,218400.0
2007-09-18 15:30:00,6.35,6.36,6.28,6.34,435200.0,5.7128,5.7218,5.6498,5.7038,435200.0
2007-09-19 09:30:00,6.35,6.45,6.35,6.41,218000.0,5.7128,5.8027,5.7128,5.7668,218000.0
2007-09-19 10:00:00,6.43,6.44,6.41,6.43,124000.0,5.7847,5.7937,5.7668,5.7847,124000.0
2007-09-19 10:30:00,6.44,6.44,6.35,6.38,197600.0,5.7937,5.7937,5.7128,5.7398,197600.0
2007-09-19 11:00:00,6.38,6.46,6.38,6.45,121600.0,5.7398,5.8117,5.7398,5.8027,121600.0
2007-09-19 11:30:00,6.45,6.45,6.38,6.39,82000.0,5.8027,5.8027,5.7398,5.7488,82000.0
2007-09-19 12:00:00,6.39,6.4,6.38,6.38,88000.0,5.7488,5.7578,5.7398,5.7398,88000.0
2007-09-19 12:30:00,6.39,6.39,6.35,6.36,64800.0,5.7488,5.7488,5.7128,5.7218,64800.0
2007-09-19 13:00:00,6.35,6.36,6.28,6.29,108000.0,5.7128,5.7218,5.6498,5.6588,108000.0
2007-09-19 13:30:00,6.3,6.31,6.28,6.3,124400.0,5.6678,5.6768,5.6498,5.6678,124400.0
2007-09-19 14:00:00,6.31,6.31,6.25,6.28,110000.0,5.6768,5.6768,5.6228,5.6498,110000.0
2007-09-19 14:30:00,6.27,6.3,6.27,6.29,126000.0,5.6408,5.6678,5.6408,5.6588,126000.0
2007-09-19 15:00:00,6.29,6.35,6.28,6.33,187600.0,5.6588,5.7128,5.6498,5.6948,187600.0
2007-09-19 15:30:00,6.32,6.33,6.29,6.32,216800.0,5.6858,5.6948,5.6588,5.6858,216800.0
2007-09-20 09:30:00,6.15,6.21,5.9,6.15,675200.0,5.5328,5.5868,5.3079,5.5328,675200.0
2007-09-20 10:00:00,6.15,6.15,6.05,6.05,198800.0,5.5328,5.5328,5.4429,5.4429,198800.0
2007-09-20 10:30:00,6.05,6.07,6.04,6.06,143200.0,5.4429,5.4609,5.4339,5.4519,143200.0
2007-09-20 11:00:00,6.06,6.07,6.04,6.05,131200.0,5.4519,5.4609,5.4339,5.4429,131200.0
2007-09-20 11:30:00,6.04,6.06,6.03,6.04,150000.0,5.4339,5.4519,5.4249,5.4339,150000.0
2007-09-20 12:00:00,6.05,6.08,6.03,6.03,280400.0,5.4429,5.4699,5.4249,5.4249,280400.0
2007-09-20 12:30:00,6.03,6.03,6.01,6.02,138800.0,5.4249,5.4249,5.4069,5.4159,138800.0
2007-09-20 13:00:00,6.02,6.04,5.97,5.98,168400.0,5.4159,5.4339,5.3709,5.3799,168400.0
2007-09-20 13:30:00,5.98,6.01,5.98,6.01,156800.0,5.3799,5.4069,5.3799,5.4069,156800.0
2007-09-20 14:00:00,6.01,6.02,5.98,5.98,193600.0,5.4069,5.4159,5.3799,5.3799,193600.0
2007-09-20 14:30:00,5.98,5.98,5.92,5.92,252000.0,5.3799,5.3799,5.3259,5.3259,252000.0
2007-09-20 15:00:00,5.91,5.96,5.88,5.9,362800.0,5.3169,5.3619,5.2899,5.3079,362800.0
2007-09-20 15:30:00,5.9,6.01,5.9,6.0,685600.0,5.3079,5.4069,5.3079,5.3979,685600.0
2007-09-21 09:30:00,6.11,6.14,6.05,6.1,961200.0,5.4969,5.5238,5.4429,5.4879,961200.0
2007-09-21 10:00:00,6.1,6.15,6.1,6.12,115600.0,5.4879,5.5328,5.4879,5.5059,115600.0
2007-09-21 10:30:00,6.12,6.13,6.1,6.12,95200.0,5.5059,5.5148,5.4879,5.5059,95200.0
2007-09-21 11:00:00,6.13,6.13,6.04,6.06,262000.0,5.5148,5.5148,5.4339,5.4519,262000.0
2007-09-21 11:30:00,6.05,6.08,6.05,6.06,103200.0,5.4429,5.4699,5.4429,5.4519,103200.0
2007-09-21 12:00:00,6.06,6.07,6.05,6.07,72800.0,5.4519,5.4609,5.4429,5.4609,72800.0
2007-09-21 12:30:00,6.07,6.09,6.07,6.09,75200.0,5.4609,5.4789,5.4609,5.4789,75200.0
2007-09-21 13:00:00,6.09,6.09,6.07,6.08,65600.0,5.4789,5.4789,5.4609,5.4699,65600.0
2007-09-21 13:30:00,6.08,6.1,6.07,6.07,64400.0,5.4699,5.4879,5.4609,5.4609,64400.0
2007-09-21 14:00:00,6.08,6.09,6.07,6.08,34800.0,5.4699,5.4789,5.4609,5.4699,34800.0
2007-09-21 14:30:00,6.09,6.1,6.07,6.09,89600.0,5.4789,5.4879,5.4609,5.4789,89600.0
2007-09-21 15:00:00,6.09,6.1,6.07,6.09,126000.0,5.4789,5.4879,5.4609,5.4789,126000.0
2007-09-21 15:30:00,6.09,6.1,6.02,6.03,254000.0,5.4789,5.4879,5.4159,5.4249,254000.0
2007-09-24 09:30:00,6.09,6.09,5.95,5.96,149200.0,5.4789,5.4789,5.3529,5.3619,149200.0
2007-09-24 10:00:00,5.96,6.0,5.93,5.94,144400.0,5.3619,5.3979,5.3349,5.3439,144400.0
2007-09-24 10:30:00,5.95,5.97,5.88,5.91,206400.0,5.3529,5.3709,5.2899,5.3169,206400.0
2007-09-24 11:00:00,5.91,5.95,5.9,5.92,147600.0,5.3169,5.3529,5.3079,5.3259,147600.0
2007-09-24 11:30:00,5.92,5.93,5.89,5.9,138800.0,5.3259,5.3349,5.2989,5.3079,138800.0
2007-09-24 12:00:00,5.89,5.91,5.87,5.87,231200.0,5.2989,5.3169,5.2809,5.2809,231200.0
2007-09-24 12:30:00,5.87,5.88,5.85,5.86,156000.0,5.2809,5.2899,5.2629,5.2719,156000.0
2007-09-24 13:00:00,5.85,5.85,5.79,5.8,170000.0,5.2629,5.2629,5.209,5.218,170000.0
2007-09-24 13:30:00,5.8,5.81,5.75,5.78,172800.0,5.218,5.227,5.173,5.2,172800.0
2007-09-24 14:00:00,5.78,5.8,5.77,5.77,143200.0,5.2,5.218,5.191,5.191,143200.0
2007-09-24 14:30:00,5.76,5.77,5.71,5.73,323600.0,5.182,5.191,5.137,5.155,323600.0
2007-09-24 15:00:00,5.73,5.74,5.68,5.73,656000.0,5.155,5.164,5.11,5.155,656000.0
2007-09-24 15:30:00,5.72,5.78,5.68,5.72,1079200.0,5.146,5.2,5.11,5.146,1079200.0
2007-09-25 09:30:00,5.7,5.76,5.7,5.75,205200.0,5.128,5.182,5.128,5.173,205200.0
2007-09-25 10:00:00,5.75,5.78,5.7,5.71,232000.0,5.173,5.2,5.128,5.137,232000.0
2007-09-25 10:30:00,5.7,5.76,5.7,5.74,172400.0,5.128,5.182,5.128,5.164,172400.0
2007-09-25 11:00:00,5.74,5.76,5.72,5.73,244800.0,5.164,5.182,5.146,5.155,244800.0
2007-09-25 11:30:00,5.73,5.74,5.71,5.73,118000.0,5.155,5.164,5.137,5.155,118000.0
2007-09-25 12:00:00,5.73,5.75,5.71,5.74,218000.0,5.155,5.173,5.137,5.164,218000.0
2007-09-25 12:30:00,5.74,5.75,5.71,5.75,119600.0,5.164,5.173,5.137,5.173,119600.0
2007-09-25 13:00:00,5.75,5.77,5.75,5.76,227600.0,5.173,5.191,5.173,5.182,227600.0
2007-09-25 13:30:00,5.76,5.76,5.72,5.74,92400.0,5.182,5.182,5.146,5.164,92400.0
2007-09-25 14:00:00,5.73,5.74,5.72,5.74,103200.0,5.155,5.164,5.146,5.164,103200.0
2007-09-25 14:30:00,5.74,5.77,5.73,5.76,116800.0,5.164,5.191,5.155,5.182,116800.0
2007-09-25 15:00:00,5.77,5.77,5.74,5.75,160400.0,5.191,5.191,5.164,5.173,160400.0
2007-09-25 15:30:00,5.75,5.75,5.71,5.73,198000.0,5.173,5.173,5.137,5.155,198000.0
2007-09-26 09:30:00,5.75,5.75,5.7,5.72,110400.0,5.173,5.173,5.128,5.146,110400.0
2007-09-26 10:00:00,5.72,5.75,5.71,5.75,226800.0,5.146,5.173,5.137,5.173,226800.0
2007-09-26 10:30:00,5.75,5.77,5.75,5.75,296800.0,5.173,5.191,5.173,5.173,296800.0
2007-09-26 11:00:00,5.75,5.76,5.74,5.75,180000.0,5.173,5.182,5.164,5.173,180000.0
2007-09-26 11:30:00,5.75,5.79,5.73,5.75,234400.0,5.173,5.209,5.155,5.173,234400.0
2007-09-26 12:00:00,5.75,5.76,5.75,5.75,91600.0,5.173,5.182,5.173,5.173,91600.0
2007-09-26 12:30:00,5.75,5.77,5.75,5.77,98800.0,5.173,5.191,5.173,5.191,98800.0
2007-09-26 13:00:00,5.77,5.86,5.77,5.83,442800.0,5.191,5.2719,5.191,5.245,442800.0
2007-09-26 13:30:00,5.83,5.84,5.76,5.78,326400.0,5.245,5.254,5.182,5.2,326400.0
2007-09-26 14:00:00,5.78,5.82,5.78,5.81,143200.0,5.2,5.236,5.2,5.227,143200.0
2007-09-26 14:30:00,5.81,5.83,5.78,5.82,270400.0,5.227,5.245,5.2,5.236,270400.0
2007-09-26 15:00:00,5.82,5.88,5.82,5.87,230800.0,5.236,5.2899,5.236,5.2809,230800.0
2007-09-26 15:30:00,5.88,5.88,5.82,5.83,311200.0,5.2899,5.2899,5.236,5.245,311200.0
2007-09-27 09:30:00,5.85,5.9,5.85,5.86,98400.0,5.2629,5.3079,5.2629,5.2719,98400.0
2007-09-27 10:00:00,5.86,5.89,5.86,5.86,190000.0,5.2719,5.2989,5.2719,5.2719,190000.0
2007-09-27 10:30:00,5.86,5.88,5.82,5.84,171200.0,5.2719,5.2899,5.236,5.254,171200.0
2007-09-27 11:00:00,5.85,5.85,5.82,5.82,54800.0,5.2629,5.2629,5.236,5.236,54800.0
2007-09-27 11:30:00,5.82,5.83,5.82,5.83,71200.0,5.236,5.245,5.236,5.245,71200.0
2007-09-27 12:00:00,5.83,5.83,5.82,5.83,50000.0,5.245,5.245,5.236,5.245,50000.0
2007-09-27 12:30:00,5.83,5.85,5.83,5.84,46000.0,5.245,5.2629,5.245,5.254,46000.0
2007-09-27 13:00:00,5.84,5.85,5.83,5.84,76000.0,5.254,5.2629,5.245,5.254,76000.0
2007-09-27 13:30:00,5.84,5.85,5.82,5.84,119600.0,5.254,5.2629,5.236,5.254,119600.0
2007-09-27 14:00:00,5.84,5.85,5.83,5.85,200400.0,5.254,5.2629,5.245,5.2629,200400.0
2007-09-27 14:30:00,5.84,5.86,5.84,5.85,123200.0,5.254,5.2719,5.254,5.2629,123200.0
2007-09-27 15:00:00,5.85,5.89,5.85,5.88,159200.0,5.2629,5.2989,5.2629,5.2899,159200.0
2007-09-27 15:30:00,5.88,5.88,5.83,5.83,185600.0,5.2899,5.2899,5.245,5.245,185600.0
2007-09-28 09:30:00,5.82,5.85,5.8,5.83,74400.0,5.236,5.2629,5.218,5.245,74400.0
2007-09-28 10:00:00,5.82,5.83,5.75,5.75,93200.0,5.236,5.245,5.173,5.173,93200.0
2007-09-28 10:30:00,5.75,5.78,5.75,5.78,88000.0,5.173,5.2,5.173,5.2,88000.0
2007-09-28 11:00:00,5.79,5.82,5.78,5.8,76400.0,5.209,5.236,5.2,5.218,76400.0
2007-09-28 11:30:00,5.8,5.83,5.79,5.82,72800.0,5.218,5.245,5.209,5.236,72800.0
2007-09-28 12:00:00,5.82,5.83,5.79,5.79,68000.0,5.236,5.245,5.209,5.209,68000.0
2007-09-28 12:30:00,5.79,5.8,5.78,5.78,66400.0,5.209,5.218,5.2,5.2,66400.0
2007-09-28 13:00:00,5.78,5.82,5.78,5.81,115600.0,5.2,5.236,5.2,5.227,115600.0
2007-09-28 13:30:00,5.81,5.82,5.8,5.82,96000.0,5.227,5.236,5.218,5.236,96000.0
2007-09-28 14:00:00,5.82,5.83,5.77,5.77,116800.0,5.236,5.245,5.191,5.191,116800.0
2007-09-28 14:30:00,5.77,5.77,5.74,5.76,137600.0,5.191,5.191,5.164,5.182,137600.0
2007-09-28 15:00:00,5.76,5.79,5.75,5.78,198400.0,5.182,5.209,5.173,5.2,198400.0
2007-09-28 15:30:00,5.78,5.8,5.76,5.76,314000.0,5.2,5.218,5.182,5.182,314000.0
2007-10-01 09:30:00,5.77,5.88,5.77,5.85,186400.0,5.191,5.2899,5.191,5.2629,186400.0
2007-10-01 10:00:00,5.85,5.88,5.85,5.85,152800.0,5.2629,5.2899,5.2629,5.2629,152800.0
2007-10-01 10:30:00,5.85,5.85,5.82,5.85,104800.0,5.2629,5.2629,5.236,5.2629,104800.0
2007-10-01 11:00:00,5.85,5.88,5.83,5.85,133600.0,5.2629,5.2899,5.245,5.2629,133600.0
2007-10-01 11:30:00,5.85,5.87,5.84,5.85,108000.0,5.2629,5.2809,5.254,5.2629,108000.0
2007-10-01 12:00:00,5.85,5.87,5.84,5.85,178000.0,5.2629,5.2809,5.254,5.2629,178000.0
2007-10-01 12:30:00,5.85,5.87,5.85,5.86,136000.0,5.2629,5.2809,5.2629,5.2719,136000.0
2007-10-01 13:00:00,5.86,5.87,5.85,5.85,131200.0,5.2719,5.2809,5.2629,5.2629,131200.0
2007-10-01 13:30:00,5.85,5.85,5.84,5.85,138000.0,5.2629,5.2629,5.254,5.2629,138000.0
2007-10-01 14:00:00,5.85,5.86,5.84,5.85,363200.0,5.2629,5.2719,5.254,5.2629,363200.0
2007-10-01 14:30:00,5.85,5.85,5.84,5.85,148000.0,5.2629,5.2629,5.254,5.2629,148000.0
2007-10-01 15:00:00,5.85,5.85,5.84,5.85,235600.0,5.2629,5.2629,5.254,5.2629,235600.0
2007-10-01 15:30:00,5.85,5.85,5.81,5.84,257200.0,5.2629,5.2629,5.227,5.254,257200.0
2007-10-02 09:30:00,5.88,6.0,5.86,5.95,428400.0,5.2899,5.3979,5.2719,5.3529,428400.0
2007-10-02 10:00:00,5.93,5.96,5.89,5.89,230000.0,5.3349,5.3619,5.2989,5.2989,230000.0
2007-10-02 10:30:00,5.89,5.9,5.87,5.89,259600.0,5.2989,5.3079,5.2809,5.2989,259600.0
2007-10-02 11:00:00,5.89,5.9,5.88,5.9,125200.0,5.2989,5.3079,5.2899,5.3079,125200.0
2007-10-02 11:30:00,5.9,5.92,5.9,5.91,171200.0,5.3079,5.3259,5.3079,5.3169,171200.0
2007-10-02 12:00:00,5.91,5.96,5.91,5.95,226800.0,5.3169,5.3619,5.3169,5.3529,226800.0
2007-10-02 12:30:00,5.95,5.97,5.95,5.95,247600.0,5.3529,5.3709,5.3529,5.3529,247600.0
2007-10-02 13:00:00,5.95,5.97,5.95,5.97,136400.0,5.3529,5.3709,5.3529,5.3709,136400.0
2007-10-02 13:30:00,5.96,6.01,5.96,6.01,234400.0,5.3619,5.4069,5.3619,5.4069,234400.0
2007-10-02 14:00:00,6.01,6.02,6.0,6.01,230000.0,5.4069,5.4159,5.3979,5.4069,230000.0
2007-10-02 14:30:00,6.01,6.02,6.0,6.0,221600.0,5.4069,5.4159,5.3979,5.3979,221600.0
2007-10-02 15:00:00,6.0,6.04,5.97,6.03,392000.0,5.3979,5.4339,5.3709,5.4249,392000.0
2007-10-02 15:30:00,6.03,6.05,5.96,5.98,591600.0,5.4249,5.4429,5.3619,5.3799,591600.0
2007-10-03 09:30:00,5.93,5.98,5.9,5.94,212400.0,5.3349,5.3799,5.3079,5.3439,212400.0
2007-10-03 10:00:00,5.93,6.04,5.93,6.03,210400.0,5.3349,5.4339,5.3349,5.4249,210400.0
2007-10-03 10:30:00,6.03,6.06,6.01,6.05,245600.0,5.4249,5.4519,5.4069,5.4429,245600.0
2007-10-03 11:00:00,6.05,6.06,6.03,6.03,316800.0,5.4429,5.4519,5.4249,5.4249,316800.0
2007-10-03 11:30:00,6.03,6.11,6.02,6.11,166800.0,5.4249,5.4969,5.4159,5.4969,166800.0
2007-10-03 12:00:00,6.11,6.16,6.1,6.13,255600.0,5.4969,5.5418,5.4879,5.5148,255600.0
2007-10-03 12:30:00,6.14,6.16,6.13,6.16,109200.0,5.5238,5.5418,5.5148,5.5418,109200.0
2007-10-03 13:00:00,6.17,6.17,6.11,6.12,139600.0,5.5508,5.5508,5.4969,5.5059,139600.0
2007-10-03 13:30:00,6.12,6.16,6.12,6.16,130800.0,5.5059,5.5418,5.5059,5.5418,130800.0
2007-10-03 14:00:00,6.16,6.16,6.13,6.14,139600.0,5.5418,5.5418,5.5148,5.5238,139600.0
2007-10-03 14:30:00,6.13,6.15,6.1,6.11,281600.0,5.5148,5.5328,5.4879,5.4969,281600.0
2007-10-03 15:00:00,6.11,6.15,6.09,6.15,202000.0,5.4969,5.5328,5.4789,5.5328,202000.0
2007-10-03 15:30:00,6.14,6.2,6.12,6.18,639600.0,5.5238,5.5778,5.5059,5.5598,639600.0
2007-10-04 09:30:00,6.21,6.27,6.17,6.25,200400.0,5.5868,5.6408,5.5508,5.6228,200400.0
2007-10-04 10:00:00,6.24,6.28,6.22,6.26,119600.0,5.6138,5.6498,5.5958,5.6318,119600.0
2007-10-04 10:30:00,6.26,6.27,6.23,6.23,330800.0,5.6318,5.6408,5.6048,5.6048,330800.0
2007-10-04 11:00:00,6.23,6.26,6.23,6.26,126400.0,5.6048,5.6318,5.6048,5.6318,126400.0
2007-10-04 11:30:00,6.26,6.26,6.25,6.25,172000.0,5.6318,5.6318,5.6228,5.6228,172000.0
2007-10-04 12:00:00,6.25,6.25,6.22,6.23,118400.0,5.6228,5.6228,5.5958,5.6048,118400.0
2007-10-04 12:30:00,6.23,6.27,6.23,6.27,250000.0,5.6048,5.6408,5.6048,5.6408,250000.0
2007-10-04 13:00:00,6.26,6.27,6.25,6.25,93200.0,5.6318,5.6408,5.6228,5.6228,93200.0
2007-10-04 13:30:00,6.25,6.26,6.24,6.25,122400.0,5.6228,5.6318,5.6138,5.6228,122400.0
2007-10-04 14:00:00,6.24,6.26,6.24,6.26,163600.0,5.6138,5.6318,5.6138,5.6318,163600.0
2007-10-04 14:30:00,6.26,6.26,6.25,6.26,154400.0,5.6318,5.6318,5.6228,5.6318,154400.0
2007-10-04 15:00:00,6.26,6.28,6.26,6.27,163200.0,5.6318,5.6498,5.6318,5.6408,163200.0
2007-10-04 15:30:00,6.27,6.29,6.25,6.28,344800.0,5.6408,5.6588,5.6228,5.6498,344800.0
2007-10-05 09:30:00,6.37,6.38,6.3,6.34,224400.0,5.7308,5.7398,5.6678,5.7038,224400.0
2007-10-05 10:00:00,6.32,6.35,6.29,6.35,129600.0,5.6858,5.7128,5.6588,5.7128,129600.0
2007-10-05 10:30:00,6.35,6.41,6.33,6.41,139600.0,5.7128,5.7668,5.6948,5.7668,139600.0
2007-10-05 11:00:00,6.4,6.52,6.4,6.48,199600.0,5.7578,5.8657,5.7578,5.8297,199600.0
2007-10-05 11:30:00,6.48,6.54,6.47,6.53,169200.0,5.8297,5.8837,5.8207,5.8747,169200.0
2007-10-05 12:00:00,6.53,6.54,6.51,6.51,138400.0,5.8747,5.8837,5.8567,5.8567,138400.0
2007-10-05 12:30:00,6.51,6.52,6.48,6.5,66800.0,5.8567,5.8657,5.8297,5.8477,66800.0
2007-10-05 13:00:00,6.49,6.52,6.48,6.51,218400.0,5.8387,5.8657,5.8297,5.8567,218400.0
2007-10-05 13:30:00,6.51,6.52,6.49,6.51,200400.0,5.8567,5.8657,5.8387,5.8567,200400.0
2007-10-05 14:00:00,6.51,6.52,6.5,6.5,92400.0,5.8567,5.8657,5.8477,5.8477,92400.0
2007-10-05 14:30:00,6.5,6.52,6.49,6.52,200000.0,5.8477,5.8657,5.8387,5.8657,200000.0
2007-10-05 15:00:00,6.52,6.53,6.5,6.52,398400.0,5.8657,5.8747,5.8477,5.8657,398400.0
2007-10-05 15:30:00,6.52,6.52,6.4,6.43,568400.0,5.8657,5.8657,5.7578,5.7847,568400.0
2007-10-08 09:30:00,6.45,6.55,6.37,6.5,173200.0,5.8027,5.8927,5.7308,5.8477,173200.0
2007-10-08 10:00:00,6.51,6.97,6.5,6.62,782000.0,5.8567,6.2706,5.8477,5.9557,782000.0
2007-10-08 10:30:00,6.62,6.68,6.62,6.64,162800.0,5.9557,6.0097,5.9557,5.9737,162800.0
2007-10-08 11:00:00,6.64,6.65,6.55,6.55,147600.0,5.9737,5.9827,5.8927,5.8927,147600.0
2007-10-08 11:30:00,6.56,6.63,6.55,6.62,124000.0,5.9017,5.9647,5.8927,5.9557,124000.0
2007-10-08 12:00:00,6.62,6.62,6.57,6.58,92800.0,5.9557,5.9557,5.9107,5.9197,92800.0
2007-10-08 12:30:00,6.58,6.58,6.53,6.54,88400.0,5.9197,5.9197,5.8747,5.8837,88400.0
2007-10-08 13:00:00,6.54,6.55,6.5,6.51,84400.0,5.8837,5.8927,5.8477,5.8567,84400.0
2007-10-08 13:30:00,6.51,6.53,6.46,6.48,101600.0,5.8567,5.8747,5.8117,5.8297,101600.0
2007-10-08 14:00:00,6.48,6.5,6.46,6.49,138800.0,5.8297,5.8477,5.8117,5.8387,138800.0
2007-10-08 14:30:00,6.49,6.51,6.46,6.48,123600.0,5.8387,5.8567,5.8117,5.8297,123600.0
2007-10-08 15:00:00,6.47,6.52,6.47,6.5,134000.0,5.8207,5.8657,5.8207,5.8477,134000.0
2007-10-08 15:30:00,6.5,6.52,6.47,6.49,352400.0,5.8477,5.8657,5.8207,5.8387,352400.0
2007-10-09 09:30:00,6.52,6.72,6.52,6.71,294800.0,5.8657,6.0456,5.8657,6.0366,294800.0
2007-10-09 10:00:00,6.72,6.74,6.68,6.72,446400.0,6.0456,6.0636,6.0097,6.0456,446400.0
2007-10-09 10:30:00,6.72,6.73,6.7,6.72,169600.0,6.0456,6.0546,6.0276,6.0456,169600.0
2007-10-09 11:00:00,6.71,6.73,6.7,6.7,210400.0,6.0366,6.0546,6.0276,6.0276,210400.0
2007-10-09 11:30:00,6.71,6.71,6.64,6.65,99600.0,6.0366,6.0366,5.9737,5.9827,99600.0
2007-10-09 12:00:00,6.65,6.65,6.6,6.6,104000.0,5.9827,5.9827,5.9377,5.9377,104000.0
2007-10-09 12:30:00,6.6,6.6,6.58,6.58,76400.0,5.9377,5.9377,5.9197,5.9197,76400.0
2007-10-09 13:00:00,6.59,6.59,6.54,6.54,138400.0,5.9287,5.9287,5.8837,5.8837,138400.0
2007-10-09 13:30:00,6.54,6.55,6.51,6.53,104800.0,5.8837,5.8927,5.8567,5.8747,104800.0
2007-10-09 14:00:00,6.53,6.63,6.52,6.63,176800.0,5.8747,5.9647,5.8657,5.9647,176800.0
2007-10-09 14:30:00,6.63,6.69,6.63,6.69,209200.0,5.9647,6.0187,5.9647,6.0187,209200.0
2007-10-09 15:00:00,6.69,6.72,6.66,6.72,346800.0,6.0187,6.0456,5.9917,6.0456,346800.0
2007-10-09 15:30:00,6.72,6.72,6.59,6.62,494400.0,6.0456,6.0456,5.9287,5.9557,494400.0
2007-10-10 09:30:00,6.63,6.79,6.63,6.69,296800.0,5.9647,6.1086,5.9647,6.0187,296800.0
2007-10-10 10:00:00,6.69,6.69,6.61,6.64,222400.0,6.0187,6.0187,5.9467,5.9737,222400.0
2007-10-10 10:30:00,6.64,6.68,6.61,6.63,328800.0,5.9737,6.0097,5.9467,5.9647,328800.0
2007-10-10 11:00:00,6.63,6.63,6.61,6.61,146400.0,5.9647,5.9647,5.9467,5.9467,146400.0
2007-10-10 11:30:00,6.61,6.61,6.57,6.59,222800.0,5.9467,5.9467,5.9107,5.9287,222800.0
2007-10-10 12:00:00,6.59,6.63,6.59,6.62,161600.0,5.9287,5.9647,5.9287,5.9557,161600.0
2007-10-10 12:30:00,6.63,6.63,6.6,6.6,82400.0,5.9647,5.9647,5.9377,5.9377,82400.0
2007-10-10 13:00:00,6.6,6.6,6.56,6.57,106400.0,5.9377,5.9377,5.9017,5.9107,106400.0
2007-10-10 13:30:00,6.57,6.59,6.57,6.58,66400.0,5.9107,5.9287,5.9107,5.9197,66400.0
2007-10-10 14:00:00,6.58,6.62,6.57,6.61,102000.0,5.9197,5.9557,5.9107,5.9467,102000.0
2007-10-10 14:30:00,6.62,6.66,6.62,6.65,124400.0,5.9557,5.9917,5.9557,5.9827,124400.0
2007-10-10 15:00:00,6.65,6.67,6.64,6.65,154000.0,5.9827,6.0007,5.9737,5.9827,154000.0
2007-10-10 15:30:00,6.64,6.67,6.63,6.64,233600.0,5.9737,6.0007,5.9647,5.9737,233600.0
2007-10-11 09:30:00,6.72,6.79,6.67,6.7,306400.0,6.0456,6.1086,6.0007,6.0276,306400.0
2007-10-11 10:00:00,6.7,6.74,6.69,6.72,216000.0,6.0276,6.0636,6.0187,6.0456,216000.0
2007-10-11 10:30:00,6.72,6.73,6.64,6.67,210800.0,6.0456,6.0546,5.9737,6.0007,210800.0
2007-10-11 11:00:00,6.66,6.66,6.63,6.64,72000.0,5.9917,5.9917,5.9647,5.9737,72000.0
2007-10-11 11:30:00,6.63,6.65,6.63,6.64,82000.0,5.9647,5.9827,5.9647,5.9737,82000.0
2007-10-11 12:00:00,6.64,6.67,6.64,6.67,94800.0,5.9737,6.0007,5.9737,6.0007,94800.0
2007-10-11 12:30:00,6.66,6.66,6.63,6.63,121200.0,5.9917,5.9917,5.9647,5.9647,121200.0
2007-10-11 13:00:00,6.63,6.63,6.6,6.63,253600.0,5.9647,5.9647,5.9377,5.9647,253600.0
2007-10-11 13:30:00,6.63,6.63,6.6,6.6,83200.0,5.9647,5.9647,5.9377,5.9377,83200.0
2007-10-11 14:00:00,6.6,6.6,6.47,6.49,274000.0,5.9377,5.9377,5.8207,5.8387,274000.0
2007-10-11 14:30:00,6.49,6.58,6.46,6.58,418400.0,5.8387,5.9197,5.8117,5.9197,418400.0
2007-10-11 15:00:00,6.57,6.58,6.53,6.56,350800.0,5.9107,5.9197,5.8747,5.9017,350800.0
2007-10-11 15:30:00,6.56,6.63,6.54,6.6,926000.0,5.9017,5.9647,5.8837,5.9377,926000.0
2007-10-12 09:30:00,6.45,6.52,6.08,6.47,435200.0,5.8027,5.8657,5.4699,5.8207,435200.0
2007-10-12 10:00:00,6.47,6.47,6.32,6.35,254400.0,5.8207,5.8207,5.6858,5.7128,254400.0
2007-10-12 10:30:00,6.34,6.35,6.27,6.29,209600.0,5.7038,5.7128,5.6408,5.6588,209600.0
2007-10-12 11:00:00,6.29,6.38,6.29,6.37,143200.0,5.6588,5.7398,5.6588,5.7308,143200.0
2007-10-12 11:30:00,6.38,6.38,6.33,6.34,160000.0,5.7398,5.7398,5.6948,5.7038,160000.0
2007-10-12 12:00:00,6.33,6.34,6.3,6.33,245200.0,5.6948,5.7038,5.6678,5.6948,245200.0
2007-10-12 12:30:00,6.33,6.34,6.31,6.31,153200.0,5.6948,5.7038,5.6768,5.6768,153200.0
2007-10-12 13:00:00,6.32,6.34,6.31,6.32,108000.0,5.6858,5.7038,5.6768,5.6858,108000.0
2007-10-12 13:30:00,6.32,6.35,6.32,6.34,129600.0,5.6858,5.7128,5.6858,5.7038,129600.0
2007-10-12 14:00:00,6.34,6.39,6.34,6.39,191600.0,5.7038,5.7488,5.7038,5.7488,191600.0
2007-10-12 14:30:00,6.39,6.4,6.31,6.32,137600.0,5.7488,5.7578,5.6768,5.6858,137600.0
2007-10-12 15:00:00,6.31,6.35,6.28,6.35,368800.0,5.6768,5.7128,5.6498,5.7128,368800.0
2007-10-12 15:30:00,6.35,6.39,6.32,6.38,502000.0,5.7128,5.7488,5.6858,5.7398,502000.0
2007-10-15 09:30:00,6.3,6.35,6.21,6.21,286800.0,5.6678,5.7128,5.5868,5.5868,286800.0
2007-10-15 10:00:00,6.21,6.3,6.2,6.27,158400.0,5.5868,5.6678,5.5778,5.6408,158400.0
2007-10-15 10:30:00,6.26,6.31,6.23,6.25,182000.0,5.6318,5.6768,5.6048,5.6228,182000.0
2007-10-15 11:00:00,6.25,6.28,6.24,6.27,111200.0,5.6228,5.6498,5.6138,5.6408,111200.0
2007-10-15 11:30:00,6.28,6.34,6.27,6.34,117200.0,5.6498,5.7038,5.6408,5.7038,117200.0
2007-10-15 12:00:00,6.33,6.35,6.3,6.31,84000.0,5.6948,5.7128,5.6678,5.6768,84000.0
2007-10-15 12:30:00,6.3,6.31,6.26,6.28,87200.0,5.6678,5.6768,5.6318,5.6498,87200.0
2007-10-15 13:00:00,6.27,6.28,6.25,6.26,80000.0,5.6408,5.6498,5.6228,5.6318,80000.0
2007-10-15 13:30:00,6.26,6.3,6.24,6.3,130800.0,5.6318,5.6678,5.6138,5.6678,130800.0
2007-10-15 14:00:00,6.29,6.31,6.26,6.3,166400.0,5.6588,5.6768,5.6318,5.6678,166400.0
2007-10-15 14:30:00,6.29,6.3,6.27,6.3,128000.0,5.6588,5.6678,5.6408,5.6678,128000.0
2007-10-15 15:00:00,6.29,6.34,6.29,6.33,190000.0,5.6588,5.7038,5.6588,5.6948,190000.0
2007-10-15 15:30:00,6.33,6.38,6.31,6.37,446000.0,5.6948,5.7398,5.6768,5.7308,446000.0
2007-10-16 09:30:00,6.35,6.42,6.32,6.41,194400.0,5.7128,5.7757,5.6858,5.7668,194400.0
2007-10-16 10:00:00,6.41,6.47,6.34,6.35,173600.0,5.7668,5.8207,5.7038,5.7128,173600.0
2007-10-16 10:30:00,6.36,6.45,6.35,6.45,115200.0,5.7218,5.8027,5.7128,5.8027,115200.0
2007-10-16 11:00:00,6.45,6.47,6.43,6.47,181600.0,5.8027,5.8207,5.7847,5.8207,181600.0
2007-10-16 11:30:00,6.47,6.5,6.43,6.43,197200.0,5.8207,5.8477,5.7847,5.7847,197200.0
2007-10-16 12:00:00,6.43,6.51,6.43,6.51,180400.0,5.7847,5.8567,5.7847,5.8567,180400.0
2007-10-16 12:30:00,6.51,6.54,6.49,6.51,218800.0,5.8567,5.8837,5.8387,5.8567,218800.0
2007-10-16 13:00:00,6.5,6.5,6.44,6.47,156800.0,5.8477,5.8477,5.7937,5.8207,156800.0
2007-10-16 13:30:00,6.47,6.51,6.45,6.5,84400.0,5.8207,5.8567,5.8027,5.8477,84400.0
2007-10-16 14:00:00,6.5,6.52,6.49,6.49,189200.0,5.8477,5.8657,5.8387,5.8387,189200.0
2007-10-16 14:30:00,6.49,6.53,6.46,6.52,163600.0,5.8387,5.8747,5.8117,5.8657,163600.0
2007-10-16 15:00:00,6.52,6.53,6.48,6.5,242400.0,5.8657,5.8747,5.8297,5.8477,242400.0
2007-10-16 15:30:00,6.49,6.49,6.45,6.45,383200.0,5.8387,5.8387,5.8027,5.8027,383200.0
2007-10-17 09:30:00,6.47,6.51,6.41,6.41,305200.0,5.8207,5.8567,5.7668,5.7668,305200.0
2007-10-17 10:00:00,6.41,6.41,6.38,6.39,174800.0,5.7668,5.7668,5.7398,5.7488,174800.0
2007-10-17 10:30:00,6.39,6.44,6.37,6.4,292000.0,5.7488,5.7937,5.7308,5.7578,292000.0
2007-10-17 11:00:00,6.4,6.49,6.38,6.48,263600.0,5.7578,5.8387,5.7398,5.8297,263600.0
2007-10-17 11:30:00,6.48,6.52,6.46,6.48,258800.0,5.8297,5.8657,5.8117,5.8297,258800.0
2007-10-17 12:00:00,6.48,6.48,6.43,6.44,86400.0,5.8297,5.8297,5.7847,5.7937,86400.0
2007-10-17 12:30:00,6.44,6.46,6.4,6.41,108400.0,5.7937,5.8117,5.7578,5.7668,108400.0
2007-10-17 13:00:00,6.41,6.41,6.34,6.37,116000.0,5.7668,5.7668,5.7038,5.7308,116000.0
2007-10-17 13:30:00,6.37,6.41,6.36,6.36,321600.0,5.7308,5.7668,5.7218,5.7218,321600.0
2007-10-17 14:00:00,6.36,6.37,6.32,6.34,194400.0,5.7218,5.7308,5.6858,5.7038,194400.0
2007-10-17 14:30:00,6.34,6.35,6.32,6.35,170800.0,5.7038,5.7128,5.6858,5.7128,170800.0
2007-10-17 15:00:00,6.35,6.48,6.34,6.45,444800.0,5.7128,5.8297,5.7038,5.8027,444800.0
2007-10-17 15:30:00,6.45,6.47,6.39,6.47,415600.0,5.8027,5.8207,5.7488,5.8207,415600.0
2007-10-18 09:30:00,6.43,6.44,6.37,6.4,147200.0,5.7847,5.7937,5.7308,5.7578,147200.0
2007-10-18 10:00:00,6.41,6.42,6.34,6.41,188400.0,5.7668,5.7757,5.7038,5.7668,188400.0
2007-10-18 10:30:00,6.4,6.41,6.35,6.35,83600.0,5.7578,5.7668,5.7128,5.7128,83600.0
2007-10-18 11:00:00,6.35,6.37,6.31,6.33,113200.0,5.7128,5.7308,5.6768,5.6948,113200.0
2007-10-18 11:30:00,6.32,6.34,6.29,6.32,207200.0,5.6858,5.7038,5.6588,5.6858,207200.0
2007-10-18 12:00:00,6.32,6.35,6.31,6.32,103600.0,5.6858,5.7128,5.6768,5.6858,103600.0
2007-10-18 12:30:00,6.32,6.33,6.3,6.3,78000.0,5.6858,5.6948,5.6678,5.6678,78000.0
2007-10-18 13:00:00,6.3,6.3,6.28,6.28,226800.0,5.6678,5.6678,5.6498,5.6498,226800.0
2007-10-18 13:30:00,6.28,6.29,6.28,6.29,187200.0,5.6498,5.6588,5.6498,5.6588,187200.0
2007-10-18 14:00:00,6.28,6.31,6.28,6.29,189200.0,5.6498,5.6768,5.6498,5.6588,189200.0
2007-10-18 14:30:00,6.29,6.3,6.26,6.27,171600.0,5.6588,5.6678,5.6318,5.6408,171600.0
2007-10-18 15:00:00,6.27,6.29,6.26,6.28,242800.0,5.6408,5.6588,5.6318,5.6498,242800.0
2007-10-18 15:30:00,6.28,6.31,6.27,6.29,534800.0,5.6498,5.6768,5.6408,5.6588,534800.0
2007-10-19 09:30:00,6.3,6.32,6.19,6.23,283200.0,5.6678,5.6858,5.5688,5.6048,283200.0
2007-10-19 10:00:00,6.24,6.28,6.22,6.28,104400.0,5.6138,5.6498,5.5958,5.6498,104400.0
2007-10-19 10:30:00,6.28,6.29,6.2,6.21,120800.0,5.6498,5.6588,5.5778,5.5868,120800.0
2007-10-19 11:00:00,6.2,6.23,6.18,6.2,206800.0,5.5778,5.6048,5.5598,5.5778,206800.0
2007-10-19 11:30:00,6.21,6.23,6.15,6.19,392400.0,5.5868,5.6048,5.5328,5.5688,392400.0
2007-10-19 12:00:00,6.2,6.23,6.17,6.17,278400.0,5.5778,5.6048,5.5508,5.5508,278400.0
2007-10-19 12:30:00,6.17,6.21,6.16,6.18,94800.0,5.5508,5.5868,5.5418,5.5598,94800.0
2007-10-19 13:00:00,6.18,6.19,6.14,6.15,151200.0,5.5598,5.5688,5.5238,5.5328,151200.0
2007-10-19 13:30:00,6.15,6.17,6.14,6.16,94800.0,5.5328,5.5508,5.5238,5.5418,94800.0
2007-10-19 14:00:00,6.16,6.16,6.12,6.12,129200.0,5.5418,5.5418,5.5059,5.5059,129200.0
2007-10-19 14:30:00,6.12,6.15,6.1,6.11,204000.0,5.5059,5.5328,5.4879,5.4969,204000.0
2007-10-19 15:00:00,6.11,6.13,6.08,6.1,216800.0,5.4969,5.5148,5.4699,5.4879,216800.0
2007-10-19 15:30:00,6.1,6.14,6.08,6.08,547600.0,5.4879,5.5238,5.4699,5.4699,547600.0
2007-10-22 09:30:00,6.04,6.28,6.02,6.24,266800.0,5.4339,5.6498,5.4159,5.6138,266800.0
2007-10-22 10:00:00,6.25,6.31,6.18,6.3,272000.0,5.6228,5.6768,5.5598,5.6678,272000.0
2007-10-22 10:30:00,6.3,6.32,6.26,6.28,271600.0,5.6678,5.6858,5.6318,5.6498,271600.0
2007-10-22 11:00:00,6.28,6.3,6.25,6.29,150000.0,5.6498,5.6678,5.6228,5.6588,150000.0
2007-10-22 11:30:00,6.3,6.3,6.26,6.28,384400.0,5.6678,5.6678,5.6318,5.6498,384400.0
2007-10-22 12:00:00,6.28,6.28,6.19,6.22,347600.0,5.6498,5.6498,5.5688,5.5958,347600.0
2007-10-22 12:30:00,6.21,6.26,6.21,6.26,202400.0,5.5868,5.6318,5.5868,5.6318,202400.0
2007-10-22 13:00:00,6.25,6.28,6.24,6.27,248800.0,5.6228,5.6498,5.6138,5.6408,248800.0
2007-10-22 13:30:00,6.28,6.28,6.24,6.24,331600.0,5.6498,5.6498,5.6138,5.6138,331600.0
2007-10-22 14:00:00,6.24,6.33,6.23,6.28,221200.0,5.6138,5.6948,5.6048,5.6498,221200.0
2007-10-22 14:30:00,6.28,6.31,6.26,6.29,159600.0,5.6498,5.6768,5.6318,5.6588,159600.0
2007-10-22 15:00:00,6.3,6.32,6.26,6.32,231200.0,5.6678,5.6858,5.6318,5.6858,231200.0
2007-10-22 15:30:00,6.32,6.38,6.3,6.3,501600.0,5.6858,5.7398,5.6678,5.6678,501600.0
2007-10-23 09:30:00,6.32,6.35,6.28,6.34,214000.0,5.6858,5.7128,5.6498,5.7038,214000.0
2007-10-23 10:00:00,6.34,6.36,6.33,6.35,130000.0,5.7038,5.7218,5.6948,5.7128,130000.0
2007-10-23 10:30:00,6.35,6.38,6.33,6.37,124400.0,5.7128,5.7398,5.6948,5.7308,124400.0
2007-10-23 11:00:00,6.36,6.37,6.31,6.34,106800.0,5.7218,5.7308,5.6768,5.7038,106800.0
2007-10-23 11:30:00,6.34,6.38,6.32,6.37,132400.0,5.7038,5.7398,5.6858,5.7308,132400.0
2007-10-23 12:00:00,6.37,6.43,6.37,6.4,154400.0,5.7308,5.7847,5.7308,5.7578,154400.0
2007-10-23 12:30:00,6.39,6.41,6.37,6.37,186000.0,5.7488,5.7668,5.7308,5.7308,186000.0
2007-10-23 13:00:00,6.37,6.4,6.34,6.39,124000.0,5.7308,5.7578,5.7038,5.7488,124000.0
2007-10-23 13:30:00,6.39,6.44,6.38,6.44,219200.0,5.7488,5.7937,5.7398,5.7937,219200.0
2007-10-23 14:00:00,6.43,6.66,6.43,6.53,396000.0,5.7847,5.9917,5.7847,5.8747,396000.0
2007-10-23 14:30:00,6.53,6.59,6.51,6.52,228400.0,5.8747,5.9287,5.8567,5.8657,228400.0
2007-10-23 15:00:00,6.52,6.57,6.5,6.54,284800.0,5.8657,5.9107,5.8477,5.8837,284800.0
2007-10-23 15:30:00,6.54,6.56,6.44,6.46,630400.0,5.8837,5.9017,5.7937,5.8117,630400.0
2007-10-24 09:30:00,6.41,6.56,6.4,6.53,206400.0,5.7668,5.9017,5.7578,5.8747,206400.0
2007-10-24 10:00:00,6.53,6.55,6.5,6.54,146800.0,5.8747,5.8927,5.8477,5.8837,146800.0
2007-10-24 10:30:00,6.54,6.55,6.31,6.35,299600.0,5.8837,5.8927,5.6768,5.7128,299600.0
2007-10-24 11:00:00,6.34,6.38,6.28,6.38,184400.0,5.7038,5.7398,5.6498,5.7398,184400.0
2007-10-24 11:30:00,6.38,6.39,6.34,6.36,209600.0,5.7398,5.7488,5.7038,5.7218,209600.0
2007-10-24 12:00:00,6.36,6.38,6.33,6.37,183600.0,5.7218,5.7398,5.6948,5.7308,183600.0
2007-10-24 12:30:00,6.37,6.4,6.33,6.35,294000.0,5.7308,5.7578,5.6948,5.7128,294000.0
2007-10-24 13:00:00,6.36,6.37,6.32,6.35,67200.0,5.7218,5.7308,5.6858,5.7128,67200.0
2007-10-24 13:30:00,6.34,6.35,6.3,6.32,81200.0,5.7038,5.7128,5.6678,5.6858,81200.0
2007-10-24 14:00:00,6.32,6.35,6.25,6.33,179200.0,5.6858,5.7128,5.6228,5.6948,179200.0
2007-10-24 14:30:00,6.33,6.39,6.31,6.39,205600.0,5.6948,5.7488,5.6768,5.7488,205600.0
2007-10-24 15:00:00,6.39,6.43,6.36,6.43,258000.0,5.7488,5.7847,5.7218,5.7847,258000.0
2007-10-24 15:30:00,6.43,6.43,6.35,6.4,341600.0,5.7847,5.7847,5.7128,5.7578,341600.0
2007-10-25 09:30:00,6.56,6.74,6.41,6.46,633200.0,5.9017,6.0636,5.7668,5.8117,633200.0
2007-10-25 10:00:00,6.46,6.63,6.42,6.52,658400.0,5.8117,5.9647,5.7757,5.8657,658400.0
2007-10-25 10:30:00,6.52,6.54,6.47,6.5,190000.0,5.8657,5.8837,5.8207,5.8477,190000.0
2007-10-25 11:00:00,6.5,6.55,6.48,6.54,137600.0,5.8477,5.8927,5.8297,5.8837,137600.0
2007-10-25 11:30:00,6.55,6.57,6.44,6.46,182000.0,5.8927,5.9107,5.7937,5.8117,182000.0
2007-10-25 12:00:00,6.46,6.5,6.43,6.48,274000.0,5.8117,5.8477,5.7847,5.8297,274000.0
2007-10-25 12:30:00,6.48,6.49,6.35,6.43,294800.0,5.8297,5.8387,5.7128,5.7847,294800.0
2007-10-25 13:00:00,6.43,6.44,6.27,6.39,302400.0,5.7847,5.7937,5.6408,5.7488,302400.0
2007-10-25 13:30:00,6.39,6.43,6.38,6.41,85600.0,5.7488,5.7847,5.7398,5.7668,85600.0
2007-10-25 14:00:00,6.41,6.49,6.37,6.45,203200.0,5.7668,5.8387,5.7308,5.8027,203200.0
2007-10-25 14:30:00,6.45,6.5,6.4,6.48,310000.0,5.8027,5.8477,5.7578,5.8297,310000.0
2007-10-25 15:00:00,6.49,6.51,6.39,6.5,300400.0,5.8387,5.8567,5.7488,5.8477,300400.0
2007-10-25 15:30:00,6.5,6.57,6.47,6.5,545200.0,5.8477,5.9107,5.8207,5.8477,545200.0
2007-10-26 09:30:00,6.29,6.35,6.03,6.03,517600.0,5.6588,5.7128,5.4249,5.4249,517600.0
2007-10-26 10:00:00,6.03,6.06,5.95,6.01,682400.0,5.4249,5.4519,5.3529,5.4069,682400.0
2007-10-26 10:30:00,6.01,6.06,6.0,6.0,345600.0,5.4069,5.4519,5.3979,5.3979,345600.0
2007-10-26 11:00:00,6.0,6.01,5.99,6.0,334400.0,5.3979,5.4069,5.3889,5.3979,334400.0
2007-10-26 11:30:00,6.0,6.01,5.98,5.98,258000.0,5.3979,5.4069,5.3799,5.3799,258000.0
2007-10-26 12:00:00,5.98,6.18,5.93,6.02,368800.0,5.3799,5.5598,5.3349,5.4159,368800.0
2007-10-26 12:30:00,6.02,6.12,6.02,6.11,246000.0,5.4159,5.5059,5.4159,5.4969,246000.0
2007-10-26 13:00:00,6.11,6.18,6.09,6.18,262800.0,5.4969,5.5598,5.4789,5.5598,262800.0
2007-10-26 13:30:00,6.18,6.19,6.14,6.18,211200.0,5.5598,5.5688,5.5238,5.5598,211200.0
2007-10-26 14:00:00,6.18,6.28,6.18,6.22,218000.0,5.5598,5.6498,5.5598,5.5958,218000.0
2007-10-26 14:30:00,6.21,6.25,6.21,6.25,123600.0,5.5868,5.6228,5.5868,5.6228,123600.0
2007-10-26 15:00:00,6.24,6.28,6.24,6.27,233200.0,5.6138,5.6498,5.6138,5.6408,233200.0
2007-10-26 15:30:00,6.27,6.43,6.27,6.42,880400.0,5.6408,5.7847,5.6408,5.7757,880400.0
2007-10-29 09:30:00,6.38,6.42,6.31,6.32,278800.0,5.7398,5.7757,5.6768,5.6858,278800.0
2007-10-29 10:00:00,6.32,6.32,6.2,6.22,499200.0,5.6858,5.6858,5.5778,5.5958,499200.0
2007-10-29 10:30:00,6.22,6.22,6.14,6.18,354000.0,5.5958,5.5958,5.5238,5.5598,354000.0
2007-10-29 11:00:00,6.17,6.34,6.16,6.34,318400.0,5.5508,5.7038,5.5418,5.7038,318400.0
2007-10-29 11:30:00,6.33,6.34,6.24,6.26,377200.0,5.6948,5.7038,5.6138,5.6318,377200.0
2007-10-29 12:00:00,6.26,6.28,6.21,6.22,192000.0,5.6318,5.6498,5.5868,5.5958,192000.0
2007-10-29 12:30:00,6.22,6.23,6.2,6.21,78800.0,5.5958,5.6048,5.5778,5.5868,78800.0
2007-10-29 13:00:00,6.21,6.23,6.2,6.22,95600.0,5.5868,5.6048,5.5778,5.5958,95600.0
2007-10-29 13:30:00,6.21,6.22,6.19,6.21,120800.0,5.5868,5.5958,5.5688,5.5868,120800.0
2007-10-29 14:00:00,6.2,6.23,6.18,6.18,133600.0,5.5778,5.6048,5.5598,5.5598,133600.0
2007-10-29 14:30:00,6.18,6.18,6.13,6.15,188000.0,5.5598,5.5598,5.5148,5.5328,188000.0
2007-10-29 15:00:00,6.15,6.22,6.13,6.22,279600.0,5.5328,5.5958,5.5148,5.5958,279600.0
2007-10-29 15:30:00,6.22,6.22,6.17,6.2,547200.0,5.5958,5.5958,5.5508,5.5778,547200.0
2007-10-30 09:30:00,6.22,6.37,6.2,6.33,279200.0,5.5958,5.7308,5.5778,5.6948,279200.0
2007-10-30 10:00:00,6.33,6.38,6.27,6.37,233200.0,5.6948,5.7398,5.6408,5.7308,233200.0
2007-10-30 10:30:00,6.37,6.39,6.36,6.37,149600.0,5.7308,5.7488,5.7218,5.7308,149600.0
2007-10-30 11:00:00,6.37,6.39,6.35,6.37,136000.0,5.7308,5.7488,5.7128,5.7308,136000.0
2007-10-30 11:30:00,6.37,6.38,6.35,6.37,150000.0,5.7308,5.7398,5.7128,5.7308,150000.0
2007-10-30 12:00:00,6.37,6.42,6.36,6.42,189200.0,5.7308,5.7757,5.7218,5.7757,189200.0
2007-10-30 12:30:00,6.42,6.46,6.42,6.44,107600.0,5.7757,5.8117,5.7757,5.7937,107600.0
2007-10-30 13:00:00,6.44,6.48,6.42,6.45,328000.0,5.7937,5.8297,5.7757,5.8027,328000.0
2007-10-30 13:30:00,6.45,6.49,6.44,6.47,162000.0,5.8027,5.8387,5.7937,5.8207,162000.0
2007-10-30 14:00:00,6.46,6.48,6.42,6.43,169600.0,5.8117,5.8297,5.7757,5.7847,169600.0
2007-10-30 14:30:00,6.43,6.5,6.43,6.47,208400.0,5.7847,5.8477,5.7847,5.8207,208400.0
2007-10-30 15:00:00,6.47,6.47,6.4,6.41,208400.0,5.8207,5.8207,5.7578,5.7668,208400.0
2007-10-30 15:30:00,6.41,6.41,6.35,6.35,398800.0,5.7668,5.7668,5.7128,5.7128,398800.0
2007-10-31 09:30:00,6.35,6.41,6.25,6.31,184000.0,5.7128,5.7668,5.6228,5.6768,184000.0
2007-10-31 10:00:00,6.31,6.36,6.31,6.36,181600.0,5.6768,5.7218,5.6768,5.7218,181600.0
2007-10-31 10:30:00,6.36,6.36,6.25,6.26,220800.0,5.7218,5.7218,5.6228,5.6318,220800.0
2007-10-31 11:00:00,6.27,6.3,6.26,6.27,88800.0,5.6408,5.6678,5.6318,5.6408,88800.0
2007-10-31 11:30:00,6.27,6.39,6.27,6.36,314400.0,5.6408,5.7488,5.6408,5.7218,314400.0
2007-10-31 12:00:00,6.35,6.39,6.35,6.35,173600.0,5.7128,5.7488,5.7128,5.7128,173600.0
2007-10-31 12:30:00,6.35,6.37,6.32,6.34,164000.0,5.7128,5.7308,5.6858,5.7038,164000.0
2007-10-31 13:00:00,6.35,6.4,6.35,6.4,156400.0,5.7128,5.7578,5.7128,5.7578,156400.0
2007-10-31 13:30:00,6.39,6.41,6.34,6.38,200800.0,5.7488,5.7668,5.7038,5.7398,200800.0
2007-10-31 14:00:00,6.38,6.43,6.27,6.32,372400.0,5.7398,5.7847,5.6408,5.6858,372400.0
2007-10-31 14:30:00,6.32,6.43,6.3,6.4,334000.0,5.6858,5.7847,5.6678,5.7578,334000.0
2007-10-31 15:00:00,6.4,6.4,6.29,6.31,408400.0,5.7578,5.7578,5.6588,5.6768,408400.0
2007-10-31 15:30:00,6.3,6.34,6.29,6.34,563600.0,5.6678,5.7038,5.6588,5.7038,563600.0
2007-11-01 09:30:00,6.24,6.3,6.16,6.19,197200.0,5.6138,5.6678,5.5418,5.5688,197200.0
2007-11-01 10:00:00,6.19,6.23,6.13,6.22,415200.0,5.5688,5.6048,5.5148,5.5958,415200.0
2007-11-01 10:30:00,6.22,6.23,6.19,6.21,130800.0,5.5958,5.6048,5.5688,5.5868,130800.0
2007-11-01 11:00:00,6.21,6.22,6.16,6.17,149200.0,5.5868,5.5958,5.5418,5.5508,149200.0
2007-11-01 11:30:00,6.16,6.17,6.12,6.14,345600.0,5.5418,5.5508,5.5059,5.5238,345600.0
2007-11-01 12:00:00,6.14,6.16,6.11,6.12,194800.0,5.5238,5.5418,5.4969,5.5059,194800.0
2007-11-01 12:30:00,6.12,6.14,6.11,6.13,126400.0,5.5059,5.5238,5.4969,5.5148,126400.0
2007-11-01 13:00:00,6.13,6.17,6.11,6.15,117600.0,5.5148,5.5508,5.4969,5.5328,117600.0
2007-11-01 13:30:00,6.14,6.16,6.13,6.16,226400.0,5.5238,5.5418,5.5148,5.5418,226400.0
2007-11-01 14:00:00,6.15,6.18,6.13,6.13,314000.0,5.5328,5.5598,5.5148,5.5148,314000.0
2007-11-01 14:30:00,6.14,6.2,6.14,6.18,209600.0,5.5238,5.5778,5.5238,5.5598,209600.0
2007-11-01 15:00:00,6.18,6.18,6.1,6.12,350800.0,5.5598,5.5598,5.4879,5.5059,350800.0
2007-11-01 15:30:00,6.11,6.14,6.1,6.11,584800.0,5.4969,5.5238,5.4879,5.4969,584800.0
2007-11-02 09:30:00,6.28,6.3,6.05,6.06,362800.0,5.6498,5.6678,5.4429,5.4519,362800.0
2007-11-02 10:00:00,6.06,6.09,6.0,6.04,493200.0,5.4519,5.4789,5.3979,5.4339,493200.0
2007-11-02 10:30:00,6.04,6.12,6.04,6.11,228400.0,5.4339,5.5059,5.4339,5.4969,228400.0
2007-11-02 11:00:00,6.11,6.12,6.01,6.02,164000.0,5.4969,5.5059,5.4069,5.4159,164000.0
2007-11-02 11:30:00,6.02,6.1,6.02,6.06,154400.0,5.4159,5.4879,5.4159,5.4519,154400.0
2007-11-02 12:00:00,6.05,6.13,6.04,6.12,118800.0,5.4429,5.5148,5.4339,5.5059,118800.0
2007-11-02 12:30:00,6.12,6.18,6.1,6.15,122000.0,5.5059,5.5598,5.4879,5.5328,122000.0
2007-11-02 13:00:00,6.14,6.18,6.09,6.12,163200.0,5.5238,5.5598,5.4789,5.5059,163200.0
2007-11-02 13:30:00,6.13,6.15,6.11,6.13,75200.0,5.5148,5.5328,5.4969,5.5148,75200.0
2007-11-02 14:00:00,6.14,6.14,6.07,6.09,111200.0,5.5238,5.5238,5.4609,5.4789,111200.0
2007-11-02 14:30:00,6.09,6.1,6.03,6.04,204000.0,5.4789,5.4879,5.4249,5.4339,204000.0
2007-11-02 15:00:00,6.04,6.08,6.02,6.06,329600.0,5.4339,5.4699,5.4159,5.4519,329600.0
2007-11-02 15:30:00,6.05,6.12,6.05,6.1,395600.0,5.4429,5.5059,5.4429,5.4879,395600.0
2007-11-05 09:30:00,6.1,6.13,6.01,6.12,238000.0,5.4879,5.5148,5.4069,5.5059,238000.0
2007-11-05 10:00:00,6.11,6.18,6.06,6.09,172400.0,5.4969,5.5598,5.4519,5.4789,172400.0
2007-11-05 10:30:00,6.09,6.14,6.09,6.11,106800.0,5.4789,5.5238,5.4789,5.4969,106800.0
2007-11-05 11:00:00,6.11,6.11,6.06,6.06,148000.0,5.4969,5.4969,5.4519,5.4519,148000.0
2007-11-05 11:30:00,6.07,6.07,6.01,6.03,313600.0,5.4609,5.4609,5.4069,5.4249,313600.0
2007-11-05 12:00:00,6.03,6.03,5.97,5.98,237600.0,5.4249,5.4249,5.3709,5.3799,237600.0
2007-11-05 12:30:00,5.98,6.01,5.96,6.0,205600.0,5.3799,5.4069,5.3619,5.3979,205600.0
2007-11-05 13:00:00,6.0,6.02,5.98,6.01,128400.0,5.3979,5.4159,5.3799,5.4069,128400.0
2007-11-05 13:30:00,6.01,6.02,5.96,5.97,150000.0,5.4069,5.4159,5.3619,5.3709,150000.0
2007-11-05 14:00:00,5.97,5.97,5.94,5.95,260000.0,5.3709,5.3709,5.3439,5.3529,260000.0
2007-11-05 14:30:00,5.96,5.97,5.91,5.93,215600.0,5.3619,5.3709,5.3169,5.3349,215600.0
2007-11-05 15:00:00,5.93,6.02,5.93,6.0,412800.0,5.3349,5.4159,5.3349,5.3979,412800.0
2007-11-05 15:30:00,6.0,6.01,5.93,5.95,427600.0,5.3979,5.4069,5.3349,5.3529,427600.0
2007-11-06 09:30:00,6.02,6.02,5.8,5.81,518800.0,5.4159,5.4159,5.218,5.227,518800.0
2007-11-06 10:00:00,5.81,5.83,5.8,5.81,245600.0,5.227,5.245,5.218,5.227,245600.0
2007-11-06 10:30:00,5.81,5.82,5.7,5.73,525200.0,5.227,5.236,5.128,5.155,525200.0
2007-11-06 11:00:00,5.73,5.76,5.72,5.75,274800.0,5.155,5.182,5.146,5.173,274800.0
2007-11-06 11:30:00,5.75,5.79,5.73,5.78,382400.0,5.173,5.209,5.155,5.2,382400.0
2007-11-06 12:00:00,5.78,5.8,5.76,5.78,241600.0,5.2,5.218,5.182,5.2,241600.0
2007-11-06 12:30:00,5.78,5.79,5.77,5.78,234800.0,5.2,5.209,5.191,5.2,234800.0
2007-11-06 13:00:00,5.79,5.79,5.75,5.75,213200.0,5.209,5.209,5.173,5.173,213200.0
2007-11-06 13:30:00,5.76,5.77,5.75,5.75,181200.0,5.182,5.191,5.173,5.173,181200.0
2007-11-06 14:00:00,5.75,5.76,5.71,5.73,211600.0,5.173,5.182,5.137,5.155,211600.0
2007-11-06 14:30:00,5.72,5.73,5.72,5.73,184400.0,5.146,5.155,5.146,5.155,184400.0
2007-11-06 15:00:00,5.73,5.75,5.72,5.75,809600.0,5.155,5.173,5.146,5.173,809600.0
2007-11-06 15:30:00,5.75,5.86,5.74,5.83,788400.0,5.173,5.2719,5.164,5.245,788400.0
2007-11-07 09:30:00,5.76,5.76,5.63,5.65,719600.0,5.182,5.182,5.065,5.083,719600.0
2007-11-07 10:00:00,5.64,5.71,5.63,5.66,224800.0,5.074,5.137,5.065,5.092,224800.0
2007-11-07 10:30:00,5.67,5.77,5.67,5.73,296400.0,5.101,5.191,5.101,5.155,296400.0
2007-11-07 11:00:00,5.73,5.74,5.71,5.73,194000.0,5.155,5.164,5.137,5.155,194000.0
2007-11-07 11:30:00,5.72,5.73,5.65,5.67,766000.0,5.146,5.155,5.083,5.101,766000.0
2007-11-07 12:00:00,5.66,5.68,5.6,5.63,192000.0,5.092,5.11,5.038,5.065,192000.0
2007-11-07 12:30:00,5.64,5.66,5.6,5.62,211600.0,5.074,5.092,5.038,5.056,211600.0
2007-11-07 13:00:00,5.62,5.63,5.55,5.6,287600.0,5.056,5.065,4.9931,5.038,287600.0
2007-11-07 13:30:00,5.6,5.7,5.6,5.67,474800.0,5.038,5.128,5.038,5.101,474800.0
2007-11-07 14:00:00,5.67,5.73,5.64,5.7,255200.0,5.101,5.155,5.074,5.128,255200.0
2007-11-07 14:30:00,5.71,5.73,5.66,5.71,286400.0,5.137,5.155,5.092,5.137,286400.0
2007-11-07 15:00:00,5.71,5.75,5.68,5.68,438400.0,5.137,5.173,5.11,5.11,438400.0
2007-11-07 15:30:00,5.68,5.72,5.64,5.65,473600.0,5.11,5.146,5.074,5.083,473600.0
2007-11-08 09:30:00,5.66,5.66,5.49,5.51,571600.0,5.092,5.092,4.9391,4.9571,571600.0
2007-11-08 10:00:00,5.51,5.56,5.5,5.54,324000.0,4.9571,5.002,4.9481,4.9841,324000.0
2007-11-08 10:30:00,5.53,5.53,5.48,5.49,257200.0,4.9751,4.9751,4.9301,4.9391,257200.0
2007-11-08 11:00:00,5.49,5.51,5.48,5.49,318800.0,4.9391,4.9571,4.9301,4.9391,318800.0
2007-11-08 11:30:00,5.49,5.49,5.42,5.43,348800.0,4.9391,4.9391,4.8761,4.8851,348800.0
2007-11-08 12:00:00,5.43,5.44,5.35,5.39,446000.0,4.8851,4.8941,4.8131,4.8491,446000.0
2007-11-08 12:30:00,5.39,5.4,5.31,5.35,337200.0,4.8491,4.8581,4.7771,4.8131,337200.0
2007-11-08 13:00:00,5.35,5.36,5.29,5.35,346800.0,4.8131,4.8221,4.7591,4.8131,346800.0
2007-11-08 13:30:00,5.35,5.4,5.35,5.4,188000.0,4.8131,4.8581,4.8131,4.8581,188000.0
2007-11-08 14:00:00,5.4,5.41,5.36,5.37,262800.0,4.8581,4.8671,4.8221,4.8311,262800.0
2007-11-08 14:30:00,5.37,5.4,5.35,5.39,250800.0,4.8311,4.8581,4.8131,4.8491,250800.0
2007-11-08 15:00:00,5.41,5.57,5.39,5.55,536400.0,4.8671,5.011,4.8491,4.9931,536400.0
2007-11-08 15:30:00,5.55,5.55,5.49,5.51,867600.0,4.9931,4.9931,4.9391,4.9571,867600.0
2007-11-09 09:30:00,5.43,5.45,5.34,5.35,244400.0,4.8851,4.9031,4.8041,4.8131,244400.0
2007-11-09 10:00:00,5.37,5.47,5.35,5.39,428400.0,4.8311,4.9211,4.8131,4.8491,428400.0
2007-11-09 10:30:00,5.39,5.4,5.33,5.34,240800.0,4.8491,4.8581,4.7951,4.8041,240800.0
2007-11-09 11:00:00,5.33,5.36,5.29,5.33,238000.0,4.7951,4.8221,4.7591,4.7951,238000.0
2007-11-09 11:30:00,5.33,5.42,5.33,5.41,178400.0,4.7951,4.8761,4.7951,4.8671,178400.0
2007-11-09 12:00:00,5.41,5.41,5.35,5.41,188000.0,4.8671,4.8671,4.8131,4.8671,188000.0
2007-11-09 12:30:00,5.41,5.48,5.4,5.45,204000.0,4.8671,4.9301,4.8581,4.9031,204000.0
2007-11-09 13:00:00,5.45,5.45,5.38,5.44,295600.0,4.9031,4.9031,4.8401,4.8941,295600.0
2007-11-09 13:30:00,5.43,5.48,5.43,5.47,133200.0,4.8851,4.9301,4.8851,4.9211,133200.0
2007-11-09 14:00:00,5.47,5.51,5.46,5.5,420000.0,4.9211,4.9571,4.9121,4.9481,420000.0
2007-11-09 14:30:00,5.5,5.5,5.48,5.5,310800.0,4.9481,4.9481,4.9301,4.9481,310800.0
2007-11-09 15:00:00,5.5,5.53,5.49,5.5,518000.0,4.9481,4.9751,4.9391,4.9481,518000.0
2007-11-09 15:30:00,5.5,5.52,5.43,5.48,818800.0,4.9481,4.9661,4.8851,4.9301,818800.0
2007-11-12 09:30:00,5.54,5.8,5.5,5.74,596800.0,4.9841,5.218,4.9481,5.164,596800.0
2007-11-12 10:00:00,5.73,5.77,5.69,5.69,428400.0,5.155,5.191,5.119,5.119,428400.0
2007-11-12 10:30:00,5.69,5.74,5.69,5.72,316000.0,5.119,5.164,5.119,5.146,316000.0
2007-11-12 11:00:00,5.72,5.76,5.7,5.76,304400.0,5.146,5.182,5.128,5.182,304400.0
2007-11-12 11:30:00,5.76,5.76,5.73,5.75,233600.0,5.182,5.182,5.155,5.173,233600.0
2007-11-12 12:00:00,5.75,5.75,5.71,5.73,317600.0,5.173,5.173,5.137,5.155,317600.0
2007-11-12 12:30:00,5.73,5.75,5.72,5.75,232400.0,5.155,5.173,5.146,5.173,232400.0
2007-11-12 13:00:00,5.75,5.76,5.73,5.75,265600.0,5.173,5.182,5.155,5.173,265600.0
2007-11-12 13:30:00,5.76,5.76,5.71,5.73,281600.0,5.182,5.182,5.137,5.155,281600.0
2007-11-12 14:00:00,5.73,5.8,5.72,5.79,562000.0,5.155,5.218,5.146,5.209,562000.0
2007-11-12 14:30:00,5.79,5.82,5.79,5.81,326000.0,5.209,5.236,5.209,5.227,326000.0
2007-11-12 15:00:00,5.81,5.85,5.79,5.81,602000.0,5.227,5.2629,5.209,5.227,602000.0
2007-11-12 15:30:00,5.82,5.85,5.78,5.79,1077200.0,5.236,5.2629,5.2,5.209,1077200.0
2007-11-13 09:30:00,5.77,5.93,5.77,5.91,317200.0,5.191,5.3349,5.191,5.3169,317200.0
2007-11-13 10:00:00,5.91,6.0,5.9,6.0,340400.0,5.3169,5.3979,5.3079,5.3979,340400.0
2007-11-13 10:30:00,6.0,6.09,5.98,6.07,479200.0,5.3979,5.4789,5.3799,5.4609,479200.0
2007-11-13 11:00:00,6.07,6.17,6.05,6.14,463600.0,5.4609,5.5508,5.4429,5.5238,463600.0
2007-11-13 11:30:00,6.14,6.19,6.08,6.15,459200.0,5.5238,5.5688,5.4699,5.5328,459200.0
2007-11-13 12:00:00,6.16,6.17,6.09,6.1,190400.0,5.5418,5.5508,5.4789,5.4879,190400.0
2007-11-13 12:30:00,6.1,6.1,6.03,6.04,194000.0,5.4879,5.4879,5.4249,5.4339,194000.0
2007-11-13 13:00:00,6.04,6.06,6.02,6.02,322800.0,5.4339,5.4519,5.4159,5.4159,322800.0
2007-11-13 13:30:00,6.03,6.1,6.01,6.1,484800.0,5.4249,5.4879,5.4069,5.4879,484800.0
2007-11-13 14:00:00,6.1,6.12,6.05,6.11,355600.0,5.4879,5.5059,5.4429,5.4969,355600.0
2007-11-13 14:30:00,6.11,6.17,6.11,6.15,253600.0,5.4969,5.5508,5.4969,5.5328,253600.0
2007-11-13 15:00:00,6.16,6.19,6.09,6.12,332800.0,5.5418,5.5688,5.4789,5.5059,332800.0
2007-11-13 15:30:00,6.12,6.19,6.11,6.14,477600.0,5.5059,5.5688,5.4969,5.5238,477600.0
2007-11-14 09:30:00,6.14,6.16,5.99,6.0,466400.0,5.5238,5.5418,5.3889,5.3979,466400.0
2007-11-14 10:00:00,6.0,6.04,5.93,5.93,379200.0,5.3979,5.4339,5.3349,5.3349,379200.0
2007-11-14 10:30:00,5.93,6.02,5.93,5.99,247600.0,5.3349,5.4159,5.3349,5.3889,247600.0
2007-11-14 11:00:00,5.99,6.02,5.96,5.97,162400.0,5.3889,5.4159,5.3619,5.3709,162400.0
2007-11-14 11:30:00,5.98,6.03,5.98,6.01,169600.0,5.3799,5.4249,5.3799,5.4069,169600.0
2007-11-14 12:00:00,6.0,6.04,6.0,6.03,141600.0,5.3979,5.4339,5.3979,5.4249,141600.0
2007-11-14 12:30:00,6.02,6.04,6.0,6.01,122800.0,5.4159,5.4339,5.3979,5.4069,122800.0
2007-11-14 13:00:00,6.01,6.28,6.01,6.23,475600.0,5.4069,5.6498,5.4069,5.6048,475600.0
2007-11-14 13:30:00,6.23,6.23,6.08,6.08,227200.0,5.6048,5.6048,5.4699,5.4699,227200.0
2007-11-14 14:00:00,6.08,6.27,6.06,6.24,425200.0,5.4699,5.6408,5.4519,5.6138,425200.0
2007-11-14 14:30:00,6.23,6.35,6.21,6.3,469600.0,5.6048,5.7128,5.5868,5.6678,469600.0
2007-11-14 15:00:00,6.3,6.37,6.28,6.3,522800.0,5.6678,5.7308,5.6498,5.6678,522800.0
2007-11-14 15:30:00,6.3,6.3,6.1,6.12,575200.0,5.6678,5.6678,5.4879,5.5059,575200.0
2007-11-15 09:30:00,6.11,6.18,6.01,6.16,602000.0,5.4969,5.5598,5.4069,5.5418,602000.0
2007-11-15 10:00:00,6.15,6.2,6.09,6.11,442800.0,5.5328,5.5778,5.4789,5.4969,442800.0
2007-11-15 10:30:00,6.11,6.23,6.1,6.22,490400.0,5.4969,5.6048,5.4879,5.5958,490400.0
2007-11-15 11:00:00,6.22,6.23,6.17,6.18,105600.0,5.5958,5.6048,5.5508,5.5598,105600.0
2007-11-15 11:30:00,6.19,6.2,6.13,6.16,76000.0,5.5688,5.5778,5.5148,5.5418,76000.0
2007-11-15 12:00:00,6.16,6.18,6.1,6.1,106400.0,5.5418,5.5598,5.4879,5.4879,106400.0
2007-11-15 12:30:00,6.1,6.11,6.07,6.1,181200.0,5.4879,5.4969,5.4609,5.4879,181200.0
2007-11-15 13:00:00,6.09,6.15,6.09,6.13,115600.0,5.4789,5.5328,5.4789,5.5148,115600.0
2007-11-15 13:30:00,6.13,6.14,6.1,6.11,102400.0,5.5148,5.5238,5.4879,5.4969,102400.0
2007-11-15 14:00:00,6.11,6.12,6.09,6.1,163600.0,5.4969,5.5059,5.4789,5.4879,163600.0
2007-11-15 14:30:00,6.09,6.11,6.01,6.01,161200.0,5.4789,5.4969,5.4069,5.4069,161200.0
2007-11-15 15:00:00,6.01,6.06,5.98,6.04,358800.0,5.4069,5.4519,5.3799,5.4339,358800.0
2007-11-15 15:30:00,6.04,6.05,5.99,6.04,836400.0,5.4339,5.4429,5.3889,5.4339,836400.0
2007-11-16 09:30:00,6.04,6.07,5.93,5.93,383200.0,5.4339,5.4609,5.3349,5.3349,383200.0
2007-11-16 10:00:00,5.93,5.93,5.85,5.87,218800.0,5.3349,5.3349,5.2629,5.2809,218800.0
2007-11-16 10:30:00,5.87,5.94,5.86,5.94,191600.0,5.2809,5.3439,5.2719,5.3439,191600.0
2007-11-16 11:00:00,5.93,5.99,5.92,5.92,160800.0,5.3349,5.3889,5.3259,5.3259,160800.0
2007-11-16 11:30:00,5.92,5.95,5.92,5.93,197600.0,5.3259,5.3529,5.3259,5.3349,197600.0
2007-11-16 12:00:00,5.94,5.95,5.88,5.93,296800.0,5.3439,5.3529,5.2899,5.3349,296800.0
2007-11-16 12:30:00,5.93,5.96,5.92,5.93,138800.0,5.3349,5.3619,5.3259,5.3349,138800.0
2007-11-16 13:00:00,5.94,5.98,5.93,5.93,105200.0,5.3439,5.3799,5.3349,5.3349,105200.0
2007-11-16 13:30:00,5.93,5.97,5.92,5.94,114800.0,5.3349,5.3709,5.3259,5.3439,114800.0
2007-11-16 14:00:00,5.93,5.95,5.9,5.94,194800.0,5.3349,5.3529,5.3079,5.3439,194800.0
2007-11-16 14:30:00,5.94,5.96,5.9,5.93,292000.0,5.3439,5.3619,5.3079,5.3349,292000.0
2007-11-16 15:00:00,5.93,5.94,5.91,5.92,234000.0,5.3349,5.3439,5.3169,5.3259,234000.0
2007-11-16 15:30:00,5.92,6.0,5.9,5.95,391600.0,5.3259,5.3979,5.3079,5.3529,391600.0
2007-11-19 09:30:00,5.91,5.91,5.75,5.78,271200.0,5.3169,5.3169,5.173,5.2,271200.0
2007-11-19 10:00:00,5.78,5.8,5.76,5.79,436000.0,5.2,5.218,5.182,5.209,436000.0
2007-11-19 10:30:00,5.79,5.79,5.73,5.73,260800.0,5.209,5.209,5.155,5.155,260800.0
2007-11-19 11:00:00,5.73,5.74,5.7,5.71,264800.0,5.155,5.164,5.128,5.137,264800.0
2007-11-19 11:30:00,5.7,5.73,5.7,5.73,216000.0,5.128,5.155,5.128,5.155,216000.0
2007-11-19 12:00:00,5.72,5.78,5.72,5.78,96800.0,5.146,5.2,5.146,5.2,96800.0
2007-11-19 12:30:00,5.77,5.78,5.73,5.73,154400.0,5.191,5.2,5.155,5.155,154400.0
2007-11-19 13:00:00,5.73,5.73,5.64,5.65,394400.0,5.155,5.155,5.074,5.083,394400.0
2007-11-19 13:30:00,5.65,5.68,5.63,5.63,314400.0,5.083,5.11,5.065,5.065,314400.0
2007-11-19 14:00:00,5.63,5.66,5.62,5.65,539200.0,5.065,5.092,5.056,5.083,539200.0
2007-11-19 14:30:00,5.66,5.66,5.63,5.64,368800.0,5.092,5.092,5.065,5.074,368800.0
2007-11-19 15:00:00,5.64,5.67,5.63,5.64,436800.0,5.074,5.101,5.065,5.074,436800.0
2007-11-19 15:30:00,5.64,5.66,5.6,5.61,572400.0,5.074,5.092,5.038,5.047,572400.0
2007-11-20 09:30:00,5.6,5.62,5.51,5.52,223200.0,5.038,5.056,4.9571,4.9661,223200.0
2007-11-20 10:00:00,5.52,5.58,5.52,5.57,300800.0,4.9661,5.02,4.9661,5.011,300800.0
2007-11-20 10:30:00,5.57,5.6,5.56,5.6,288800.0,5.011,5.038,5.002,5.038,288800.0
2007-11-20 11:00:00,5.6,5.64,5.59,5.62,128000.0,5.038,5.074,5.029,5.056,128000.0
2007-11-20 11:30:00,5.62,5.64,5.59,5.59,128000.0,5.056,5.074,5.029,5.029,128000.0
2007-11-20 12:00:00,5.59,5.59,5.58,5.58,219200.0,5.029,5.029,5.02,5.02,219200.0
2007-11-20 12:30:00,5.58,5.58,5.5,5.5,207600.0,5.02,5.02,4.9481,4.9481,207600.0
2007-11-20 13:00:00,5.5,5.5,5.41,5.44,200400.0,4.9481,4.9481,4.8671,4.8941,200400.0
2007-11-20 13:30:00,5.44,5.5,5.44,5.48,194000.0,4.8941,4.9481,4.8941,4.9301,194000.0
2007-11-20 14:00:00,5.48,5.52,5.38,5.38,357200.0,4.9301,4.9661,4.8401,4.8401,357200.0
2007-11-20 14:30:00,5.39,5.4,5.34,5.38,461600.0,4.8491,4.8581,4.8041,4.8401,461600.0
2007-11-20 15:00:00,5.38,5.43,5.36,5.43,421200.0,4.8401,4.8851,4.8221,4.8851,421200.0
2007-11-20 15:30:00,5.42,5.54,5.42,5.5,480400.0,4.8761,4.9841,4.8761,4.9481,480400.0
2007-11-21 09:30:00,5.45,5.5,5.36,5.47,354400.0,4.9031,4.9481,4.8221,4.9211,354400.0
2007-11-21 10:00:00,5.47,5.49,5.45,5.48,208000.0,4.9211,4.9391,4.9031,4.9301,208000.0
2007-11-21 10:30:00,5.49,5.49,5.42,5.46,308800.0,4.9391,4.9391,4.8761,4.9121,308800.0
2007-11-21 11:00:00,5.45,5.57,5.44,5.57,271200.0,4.9031,5.011,4.8941,5.011,271200.0
2007-11-21 11:30:00,5.57,5.68,5.55,5.65,395200.0,5.011,5.11,4.9931,5.083,395200.0
2007-11-21 12:00:00,5.65,5.7,5.65,5.7,275200.0,5.083,5.128,5.083,5.128,275200.0
2007-11-21 12:30:00,5.7,5.8,5.69,5.75,278400.0,5.128,5.218,5.119,5.173,278400.0
2007-11-21 13:00:00,5.76,5.8,5.68,5.68,162800.0,5.182,5.218,5.11,5.11,162800.0
2007-11-21 13:30:00,5.69,5.71,5.66,5.68,152000.0,5.119,5.137,5.092,5.11,152000.0
2007-11-21 14:00:00,5.69,5.69,5.65,5.65,153600.0,5.119,5.119,5.083,5.083,153600.0
2007-11-21 14:30:00,5.66,5.67,5.65,5.67,200400.0,5.092,5.101,5.083,5.101,200400.0
2007-11-21 15:00:00,5.67,5.71,5.64,5.66,254400.0,5.101,5.137,5.074,5.092,254400.0
2007-11-21 15:30:00,5.66,5.68,5.63,5.64,276800.0,5.092,5.11,5.065,5.074,276800.0
2007-11-23 09:30:00,5.7,5.81,5.64,5.8,232800.0,5.128,5.227,5.074,5.218,232800.0
2007-11-23 10:00:00,5.8,5.88,5.8,5.82,221200.0,5.218,5.2899,5.218,5.236,221200.0
2007-11-23 10:30:00,5.82,5.93,5.79,5.93,173200.0,5.236,5.3349,5.209,5.3349,173200.0
2007-11-23 11:00:00,5.94,5.95,5.92,5.95,216800.0,5.3439,5.3529,5.3259,5.3529,216800.0
2007-11-23 11:30:00,5.95,5.95,5.9,5.92,194800.0,5.3529,5.3529,5.3079,5.3259,194800.0
2007-11-23 12:00:00,5.91,5.94,5.89,5.9,200800.0,5.3169,5.3439,5.2989,5.3079,200800.0
2007-11-23 12:30:00,5.9,5.91,5.83,5.84,332000.0,5.3079,5.3169,5.245,5.254,332000.0
2007-11-26 09:30:00,5.83,5.95,5.81,5.95,177200.0,5.245,5.3529,5.227,5.3529,177200.0
2007-11-26 10:00:00,5.95,5.95,5.88,5.88,246400.0,5.3529,5.3529,5.2899,5.2899,246400.0
2007-11-26 10:30:00,5.88,5.91,5.81,5.81,229200.0,5.2899,5.3169,5.227,5.227,229200.0
2007-11-26 11:00:00,5.81,5.86,5.8,5.8,236400.0,5.227,5.2719,5.218,5.218,236400.0
2007-11-26 11:30:00,5.8,5.91,5.76,5.76,274800.0,5.218,5.3169,5.182,5.182,274800.0
2007-11-26 12:00:00,5.76,5.78,5.73,5.78,205200.0,5.182,5.2,5.155,5.2,205200.0
2007-11-26 12:30:00,5.78,5.79,5.74,5.75,183600.0,5.2,5.209,5.164,5.173,183600.0
2007-11-26 13:00:00,5.75,5.76,5.72,5.74,99600.0,5.173,5.182,5.146,5.164,99600.0
2007-11-26 13:30:00,5.74,5.79,5.71,5.72,125200.0,5.164,5.209,5.137,5.146,125200.0
2007-11-26 14:00:00,5.72,5.76,5.72,5.74,210000.0,5.146,5.182,5.146,5.164,210000.0
2007-11-26 14:30:00,5.75,5.77,5.73,5.75,184800.0,5.173,5.191,5.155,5.173,184800.0
2007-11-26 15:00:00,5.75,5.75,5.64,5.68,332000.0,5.173,5.173,5.074,5.11,332000.0
2007-11-26 15:30:00,5.68,5.7,5.62,5.62,458400.0,5.11,5.128,5.056,5.056,458400.0
2007-11-27 09:30:00,5.72,6.09,5.72,5.97,822400.0,5.146,5.4789,5.146,5.3709,822400.0
2007-11-27 10:00:00,5.97,5.97,5.84,5.87,428800.0,5.3709,5.3709,5.254,5.2809,428800.0
2007-11-27 10:30:00,5.86,5.97,5.85,5.96,306000.0,5.2719,5.3709,5.2629,5.3619,306000.0
2007-11-27 11:00:00,5.97,6.0,5.96,5.96,348400.0,5.3709,5.3979,5.3619,5.3619,348400.0
2007-11-27 11:30:00,5.96,6.01,5.94,5.95,336000.0,5.3619,5.4069,5.3439,5.3529,336000.0
2007-11-27 12:00:00,5.95,5.95,5.89,5.9,232400.0,5.3529,5.3529,5.2989,5.3079,232400.0
2007-11-27 12:30:00,5.9,5.98,5.9,5.95,155200.0,5.3079,5.3799,5.3079,5.3529,155200.0
2007-11-27 13:00:00,5.95,5.96,5.93,5.93,133200.0,5.3529,5.3619,5.3349,5.3349,133200.0
2007-11-27 13:30:00,5.93,5.94,5.89,5.9,131200.0,5.3349,5.3439,5.2989,5.3079,131200.0
2007-11-27 14:00:00,5.9,5.97,5.89,5.94,200400.0,5.3079,5.3709,5.2989,5.3439,200400.0
2007-11-27 14:30:00,5.94,5.95,5.88,5.89,241200.0,5.3439,5.3529,5.2899,5.2989,241200.0
2007-11-27 15:00:00,5.9,5.91,5.85,5.87,464000.0,5.3079,5.3169,5.2629,5.2809,464000.0
2007-11-27 15:30:00,5.88,5.96,5.85,5.93,562800.0,5.2899,5.3619,5.2629,5.3349,562800.0
2007-11-28 09:30:00,6.0,6.07,5.92,6.05,328800.0,5.3979,5.4609,5.3259,5.4429,328800.0
2007-11-28 10:00:00,6.04,6.07,6.01,6.07,165200.0,5.4339,5.4609,5.4069,5.4609,165200.0
2007-11-28 10:30:00,6.08,6.15,6.07,6.15,213200.0,5.4699,5.5328,5.4609,5.5328,213200.0
2007-11-28 11:00:00,6.14,6.17,6.11,6.17,184400.0,5.5238,5.5508,5.4969,5.5508,184400.0
2007-11-28 11:30:00,6.16,6.18,6.12,6.14,191200.0,5.5418,5.5598,5.5059,5.5238,191200.0
2007-11-28 12:00:00,6.15,6.23,6.15,6.21,348000.0,5.5328,5.6048,5.5328,5.5868,348000.0
2007-11-28 12:30:00,6.2,6.24,6.18,6.18,186800.0,5.5778,5.6138,5.5598,5.5598,186800.0
2007-11-28 13:00:00,6.18,6.22,6.16,6.22,103200.0,5.5598,5.5958,5.5418,5.5958,103200.0
2007-11-28 13:30:00,6.22,6.23,6.14,6.21,332400.0,5.5958,5.6048,5.5238,5.5868,332400.0
2007-11-28 14:00:00,6.21,6.26,6.21,6.24,347600.0,5.5868,5.6318,5.5868,5.6138,347600.0
2007-11-28 14:30:00,6.24,6.26,6.23,6.25,138400.0,5.6138,5.6318,5.6048,5.6228,138400.0
2007-11-28 15:00:00,6.24,6.29,6.24,6.27,332000.0,5.6138,5.6588,5.6138,5.6408,332000.0
2007-11-28 15:30:00,6.27,6.27,6.2,6.25,712000.0,5.6408,5.6408,5.5778,5.6228,712000.0
2007-11-29 09:30:00,6.14,6.2,6.11,6.11,235200.0,5.5238,5.5778,5.4969,5.4969,235200.0
2007-11-29 10:00:00,6.12,6.16,6.08,6.09,174400.0,5.5059,5.5418,5.4699,5.4789,174400.0
2007-11-29 10:30:00,6.09,6.1,6.08,6.08,150400.0,5.4789,5.4879,5.4699,5.4699,150400.0
2007-11-29 11:00:00,6.08,6.13,6.08,6.11,214400.0,5.4699,5.5148,5.4699,5.4969,214400.0
2007-11-29 11:30:00,6.11,6.21,6.11,6.21,150400.0,5.4969,5.5868,5.4969,5.5868,150400.0
2007-11-29 12:00:00,6.21,6.22,6.15,6.19,120000.0,5.5868,5.5958,5.5328,5.5688,120000.0
2007-11-29 12:30:00,6.19,6.22,6.17,6.18,146000.0,5.5688,5.5958,5.5508,5.5598,146000.0
2007-11-29 13:00:00,6.19,6.19,6.15,6.16,95600.0,5.5688,5.5688,5.5328,5.5418,95600.0
2007-11-29 13:30:00,6.16,6.18,6.14,6.16,81600.0,5.5418,5.5598,5.5238,5.5418,81600.0
2007-11-29 14:00:00,6.15,6.18,6.13,6.17,142000.0,5.5328,5.5598,5.5148,5.5508,142000.0
2007-11-29 14:30:00,6.16,6.19,6.15,6.18,104400.0,5.5418,5.5688,5.5328,5.5598,104400.0
2007-11-29 15:00:00,6.18,6.2,6.15,6.16,150400.0,5.5598,5.5778,5.5328,5.5418,150400.0
2007-11-29 15:30:00,6.16,6.17,6.12,6.13,250800.0,5.5418,5.5508,5.5059,5.5148,250800.0
2007-11-30 09:30:00,6.33,6.44,6.23,6.31,402000.0,5.6948,5.7937,5.6048,5.6768,402000.0
2007-11-30 10:00:00,6.31,6.34,6.27,6.29,274400.0,5.6768,5.7038,5.6408,5.6588,274400.0
2007-11-30 10:30:00,6.28,6.34,6.28,6.34,304400.0,5.6498,5.7038,5.6498,5.7038,304400.0
2007-11-30 11:00:00,6.35,6.35,6.27,6.31,127200.0,5.7128,5.7128,5.6408,5.6768,127200.0
2007-11-30 11:30:00,6.3,6.36,6.3,6.35,56000.0,5.6678,5.7218,5.6678,5.7128,56000.0
2007-11-30 12:00:00,6.35,6.36,6.31,6.32,86400.0,5.7128,5.7218,5.6768,5.6858,86400.0
2007-11-30 12:30:00,6.33,6.37,6.32,6.37,59200.0,5.6948,5.7308,5.6858,5.7308,59200.0
2007-11-30 13:00:00,6.36,6.37,6.33,6.35,286800.0,5.7218,5.7308,5.6948,5.7128,286800.0
2007-11-30 13:30:00,6.36,6.36,6.34,6.34,47600.0,5.7218,5.7218,5.7038,5.7038,47600.0
2007-11-30 14:00:00,6.34,6.37,6.33,6.36,70000.0,5.7038,5.7308,5.6948,5.7218,70000.0
2007-11-30 14:30:00,6.36,6.38,6.33,6.33,134000.0,5.7218,5.7398,5.6948,5.6948,134000.0
2007-11-30 15:00:00,6.33,6.34,6.27,6.31,232800.0,5.6948,5.7038,5.6408,5.6768,232800.0
2007-11-30 15:30:00,6.31,6.34,6.29,6.32,290400.0,5.6768,5.7038,5.6588,5.6858,290400.0
2007-12-03 09:30:00,6.28,6.36,6.2,6.21,168000.0,5.6498,5.7218,5.5778,5.5868,168000.0
2007-12-03 10:00:00,6.21,6.24,6.18,6.23,163600.0,5.5868,5.6138,5.5598,5.6048,163600.0
2007-12-03 10:30:00,6.23,6.32,6.23,6.28,92400.0,5.6048,5.6858,5.6048,5.6498,92400.0
2007-12-03 11:00:00,6.28,6.28,6.22,6.22,73200.0,5.6498,5.6498,5.5958,5.5958,73200.0
2007-12-03 11:30:00,6.23,6.24,6.19,6.24,65200.0,5.6048,5.6138,5.5688,5.6138,65200.0
2007-12-03 12:00:00,6.23,6.25,6.23,6.25,48000.0,5.6048,5.6228,5.6048,5.6228,48000.0
2007-12-03 12:30:00,6.25,6.31,6.25,6.27,74800.0,5.6228,5.6768,5.6228,5.6408,74800.0
2007-12-03 13:00:00,6.28,6.28,6.23,6.23,48800.0,5.6498,5.6498,5.6048,5.6048,48800.0
2007-12-03 13:30:00,6.23,6.23,6.19,6.21,68400.0,5.6048,5.6048,5.5688,5.5868,68400.0
2007-12-03 14:00:00,6.21,6.24,6.2,6.22,79200.0,5.5868,5.6138,5.5778,5.5958,79200.0
2007-12-03 14:30:00,6.21,6.22,6.2,6.21,51200.0,5.5868,5.5958,5.5778,5.5868,51200.0
2007-12-03 15:00:00,6.21,6.22,6.17,6.17,105600.0,5.5868,5.5958,5.5508,5.5508,105600.0
2007-12-03 15:30:00,6.18,6.18,6.12,6.13,184000.0,5.5598,5.5598,5.5059,5.5148,184000.0
2007-12-04 09:30:00,6.04,6.07,5.97,6.06,241600.0,5.4339,5.4609,5.3709,5.4519,241600.0
2007-12-04 10:00:00,6.05,6.1,6.05,6.08,126800.0,5.4429,5.4879,5.4429,5.4699,126800.0
2007-12-04 10:30:00,6.08,6.13,6.07,6.07,94800.0,5.4699,5.5148,5.4609,5.4609,94800.0
2007-12-04 11:00:00,6.08,6.09,6.0,6.02,175200.0,5.4699,5.4789,5.3979,5.4159,175200.0
2007-12-04 11:30:00,6.01,6.03,5.97,5.98,156000.0,5.4069,5.4249,5.3709,5.3799,156000.0
2007-12-04 12:00:00,6.0,6.09,5.98,6.09,180000.0,5.3979,5.4789,5.3799,5.4789,180000.0
2007-12-04 12:30:00,6.09,6.14,6.08,6.14,63200.0,5.4789,5.5238,5.4699,5.5238,63200.0
2007-12-04 13:00:00,6.14,6.15,6.09,6.09,84000.0,5.5238,5.5328,5.4789,5.4789,84000.0
2007-12-04 13:30:00,6.1,6.15,6.09,6.14,38000.0,5.4879,5.5328,5.4789,5.5238,38000.0
2007-12-04 14:00:00,6.15,6.15,6.11,6.12,68800.0,5.5328,5.5328,5.4969,5.5059,68800.0
2007-12-04 14:30:00,6.12,6.13,6.11,6.13,50800.0,5.5059,5.5148,5.4969,5.5148,50800.0
2007-12-04 15:00:00,6.13,6.13,6.08,6.09,90000.0,5.5148,5.5148,5.4699,5.4789,90000.0
2007-12-04 15:30:00,6.09,6.11,6.05,6.08,202000.0,5.4789,5.4969,5.4429,5.4699,202000.0
2007-12-05 09:30:00,6.11,6.23,6.11,6.18,151600.0,5.4969,5.6048,5.4969,5.5598,151600.0
2007-12-05 10:00:00,6.18,6.2,6.02,6.03,196800.0,5.5598,5.5778,5.4159,5.4249,196800.0
2007-12-05 10:30:00,6.03,6.04,5.95,6.04,276400.0,5.4249,5.4339,5.3529,5.4339,276400.0
2007-12-05 11:00:00,6.04,6.1,6.03,6.1,274800.0,5.4339,5.4879,5.4249,5.4879,274800.0
2007-12-05 11:30:00,6.1,6.1,6.04,6.05,124400.0,5.4879,5.4879,5.4339,5.4429,124400.0
2007-12-05 12:00:00,6.06,6.06,6.03,6.04,64000.0,5.4519,5.4519,5.4249,5.4339,64000.0
2007-12-05 12:30:00,6.04,6.06,6.01,6.02,66800.0,5.4339,5.4519,5.4069,5.4159,66800.0
2007-12-05 13:00:00,6.02,6.03,5.96,5.98,195200.0,5.4159,5.4249,5.3619,5.3799,195200.0
2007-12-05 13:30:00,5.99,6.02,5.99,6.02,70000.0,5.3889,5.4159,5.3889,5.4159,70000.0
2007-12-05 14:00:00,6.01,6.02,5.97,5.97,99200.0,5.4069,5.4159,5.3709,5.3709,99200.0
2007-12-05 14:30:00,5.97,5.98,5.94,5.94,243200.0,5.3709,5.3799,5.3439,5.3439,243200.0
2007-12-05 15:00:00,5.94,6.01,5.93,5.99,305200.0,5.3439,5.4069,5.3349,5.3889,305200.0
2007-12-05 15:30:00,5.98,6.03,5.98,6.02,302000.0,5.3799,5.4249,5.3799,5.4159,302000.0
2007-12-06 09:30:00,6.07,6.25,6.04,6.23,136800.0,5.4609,5.6228,5.4339,5.6048,136800.0
2007-12-06 10:00:00,6.21,6.23,6.18,6.21,92000.0,5.5868,5.6048,5.5598,5.5868,92000.0
2007-12-06 10:30:00,6.22,6.26,6.2,6.25,107600.0,5.5958,5.6318,5.5778,5.6228,107600.0
2007-12-06 11:00:00,6.25,6.26,6.18,6.19,164000.0,5.6228,5.6318,5.5598,5.5688,164000.0
2007-12-06 11:30:00,6.2,6.22,6.14,6.16,60400.0,5.5778,5.5958,5.5238,5.5418,60400.0
2007-12-06 12:00:00,6.16,6.25,6.16,6.25,91600.0,5.5418,5.6228,5.5418,5.6228,91600.0
2007-12-06 12:30:00,6.25,6.25,6.22,6.25,100800.0,5.6228,5.6228,5.5958,5.6228,100800.0
2007-12-06 13:00:00,6.24,6.29,6.24,6.28,251600.0,5.6138,5.6588,5.6138,5.6498,251600.0
2007-12-06 13:30:00,6.28,6.28,6.22,6.23,424400.0,5.6498,5.6498,5.5958,5.6048,424400.0
2007-12-06 14:00:00,6.23,6.3,6.23,6.28,156000.0,5.6048,5.6678,5.6048,5.6498,156000.0
2007-12-06 14:30:00,6.28,6.36,6.28,6.33,379600.0,5.6498,5.7218,5.6498,5.6948,379600.0
2007-12-06 15:00:00,6.33,6.43,6.33,6.43,593600.0,5.6948,5.7847,5.6948,5.7847,593600.0
2007-12-06 15:30:00,6.43,6.45,6.41,6.45,519600.0,5.7847,5.8027,5.7668,5.8027,519600.0
2007-12-07 09:30:00,6.46,6.56,6.44,6.56,354800.0,5.8117,5.9017,5.7937,5.9017,354800.0
2007-12-07 10:00:00,6.55,6.7,6.54,6.65,419600.0,5.8927,6.0276,5.8837,5.9827,419600.0
2007-12-07 10:30:00,6.66,6.68,6.59,6.61,176400.0,5.9917,6.0097,5.9287,5.9467,176400.0
2007-12-07 11:00:00,6.61,6.67,6.61,6.65,114400.0,5.9467,6.0007,5.9467,5.9827,114400.0
2007-12-07 11:30:00,6.65,6.67,6.62,6.66,112400.0,5.9827,6.0007,5.9557,5.9917,112400.0
2007-12-07 12:00:00,6.65,6.68,6.65,6.66,104800.0,5.9827,6.0097,5.9827,5.9917,104800.0
2007-12-07 12:30:00,6.65,6.68,6.65,6.66,50400.0,5.9827,6.0097,5.9827,5.9917,50400.0
2007-12-07 13:00:00,6.66,6.66,6.55,6.56,117600.0,5.9917,5.9917,5.8927,5.9017,117600.0
2007-12-07 13:30:00,6.56,6.61,6.56,6.58,52400.0,5.9017,5.9467,5.9017,5.9197,52400.0
2007-12-07 14:00:00,6.59,6.61,6.59,6.6,148800.0,5.9287,5.9467,5.9287,5.9377,148800.0
2007-12-07 14:30:00,6.6,6.62,6.6,6.61,91600.0,5.9377,5.9557,5.9377,5.9467,91600.0
2007-12-07 15:00:00,6.61,6.65,6.6,6.63,174400.0,5.9467,5.9827,5.9377,5.9647,174400.0
2007-12-07 15:30:00,6.63,6.66,6.6,6.65,347200.0,5.9647,5.9917,5.9377,5.9827,347200.0
2007-12-10 09:30:00,6.69,6.69,6.52,6.61,192000.0,6.0187,6.0187,5.8657,5.9467,192000.0
2007-12-10 10:00:00,6.6,6.66,6.59,6.64,78000.0,5.9377,5.9917,5.9287,5.9737,78000.0
2007-12-10 10:30:00,6.64,6.71,6.63,6.71,56400.0,5.9737,6.0366,5.9647,6.0366,56400.0
2007-12-10 11:00:00,6.71,6.71,6.65,6.66,57600.0,6.0366,6.0366,5.9827,5.9917,57600.0
2007-12-10 11:30:00,6.66,6.68,6.65,6.67,71600.0,5.9917,6.0097,5.9827,6.0007,71600.0
2007-12-10 12:00:00,6.68,6.68,6.62,6.68,49200.0,6.0097,6.0097,5.9557,6.0097,49200.0
2007-12-10 12:30:00,6.68,6.71,6.67,6.7,55200.0,6.0097,6.0366,6.0007,6.0276,55200.0
2007-12-10 13:00:00,6.7,6.74,6.7,6.73,63200.0,6.0276,6.0636,6.0276,6.0546,63200.0
2007-12-10 13:30:00,6.73,6.73,6.67,6.68,44000.0,6.0546,6.0546,6.0007,6.0097,44000.0
2007-12-10 14:00:00,6.68,6.68,6.66,6.67,57200.0,6.0097,6.0097,5.9917,6.0007,57200.0
2007-12-10 14:30:00,6.67,6.71,6.67,6.7,100000.0,6.0007,6.0366,6.0007,6.0276,100000.0
2007-12-10 15:00:00,6.69,6.71,6.66,6.69,87600.0,6.0187,6.0366,5.9917,6.0187,87600.0
2007-12-10 15:30:00,6.69,6.73,6.68,6.73,191200.0,6.0187,6.0546,6.0097,6.0546,191200.0
2007-12-11 09:30:00,6.75,6.87,6.73,6.87,323200.0,6.0726,6.1806,6.0546,6.1806,323200.0
2007-12-11 10:00:00,6.87,6.94,6.82,6.92,363600.0,6.1806,6.2436,6.1356,6.2256,363600.0
2007-12-11 10:30:00,6.92,6.95,6.9,6.93,279600.0,6.2256,6.2526,6.2076,6.2346,279600.0
2007-12-11 11:00:00,6.92,6.94,6.9,6.93,177600.0,6.2256,6.2436,6.2076,6.2346,177600.0
2007-12-11 11:30:00,6.93,6.94,6.9,6.92,338400.0,6.2346,6.2436,6.2076,6.2256,338400.0
2007-12-11 12:00:00,6.92,6.95,6.91,6.92,272000.0,6.2256,6.2526,6.2166,6.2256,272000.0
2007-12-11 12:30:00,6.93,6.95,6.91,6.93,302000.0,6.2346,6.2526,6.2166,6.2346,302000.0
2007-12-11 13:00:00,6.92,6.94,6.89,6.94,168800.0,6.2256,6.2436,6.1986,6.2436,168800.0
2007-12-11 13:30:00,6.93,6.99,6.92,6.99,335200.0,6.2346,6.2885,6.2256,6.2885,335200.0
2007-12-11 14:00:00,6.98,7.0,6.88,6.9,627200.0,6.2796,6.2975,6.1896,6.2076,627200.0
2007-12-11 14:30:00,6.9,6.91,6.75,6.78,866400.0,6.2076,6.2166,6.0726,6.0996,866400.0
2007-12-11 15:00:00,6.79,6.79,6.69,6.71,436400.0,6.1086,6.1086,6.0187,6.0366,436400.0
2007-12-11 15:30:00,6.71,6.73,6.62,6.63,494400.0,6.0366,6.0546,5.9557,5.9647,494400.0
2007-12-12 09:30:00,6.84,6.88,6.67,6.71,356400.0,6.1536,6.1896,6.0007,6.0366,356400.0
2007-12-12 10:00:00,6.71,6.74,6.68,6.68,102400.0,6.0366,6.0636,6.0097,6.0097,102400.0
2007-12-12 10:30:00,6.68,6.68,6.57,6.59,498800.0,6.0097,6.0097,5.9107,5.9287,498800.0
2007-12-12 11:00:00,6.58,6.63,6.57,6.6,314800.0,5.9197,5.9647,5.9107,5.9377,314800.0
2007-12-12 11:30:00,6.59,6.61,6.54,6.56,206800.0,5.9287,5.9467,5.8837,5.9017,206800.0
2007-12-12 12:00:00,6.55,6.57,6.51,6.55,194800.0,5.8927,5.9107,5.8567,5.8927,194800.0
2007-12-12 12:30:00,6.54,6.55,6.47,6.52,258000.0,5.8837,5.8927,5.8207,5.8657,258000.0
2007-12-12 13:00:00,6.52,6.55,6.51,6.52,181600.0,5.8657,5.8927,5.8567,5.8657,181600.0
2007-12-12 13:30:00,6.51,6.52,6.45,6.47,248400.0,5.8567,5.8657,5.8027,5.8207,248400.0
2007-12-12 14:00:00,6.46,6.51,6.46,6.49,381600.0,5.8117,5.8567,5.8117,5.8387,381600.0
2007-12-12 14:30:00,6.48,6.51,6.47,6.5,324800.0,5.8297,5.8567,5.8207,5.8477,324800.0
2007-12-12 15:00:00,6.49,6.49,6.26,6.32,844000.0,5.8387,5.8387,5.6318,5.6858,844000.0
2007-12-12 15:30:00,6.32,6.38,6.28,6.38,652400.0,5.6858,5.7398,5.6498,5.7398,652400.0
2007-12-13 09:30:00,6.3,6.33,6.2,6.3,337200.0,5.6678,5.6948,5.5778,5.6678,337200.0
2007-12-13 10:00:00,6.31,6.31,6.17,6.19,311200.0,5.6768,5.6768,5.5508,5.5688,311200.0
2007-12-13 10:30:00,6.18,6.24,6.15,6.22,154800.0,5.5598,5.6138,5.5328,5.5958,154800.0
2007-12-13 11:00:00,6.23,6.31,6.23,6.31,253600.0,5.6048,5.6768,5.6048,5.6768,253600.0
2007-12-13 11:30:00,6.31,6.33,6.28,6.29,141200.0,5.6768,5.6948,5.6498,5.6588,141200.0
2007-12-13 12:00:00,6.28,6.3,6.24,6.26,147600.0,5.6498,5.6678,5.6138,5.6318,147600.0
2007-12-13 12:30:00,6.25,6.47,6.25,6.38,506000.0,5.6228,5.8207,5.6228,5.7398,506000.0
2007-12-13 13:00:00,6.39,6.43,6.36,6.37,368400.0,5.7488,5.7847,5.7218,5.7308,368400.0
2007-12-13 13:30:00,6.37,6.38,6.34,6.34,94400.0,5.7308,5.7398,5.7038,5.7038,94400.0
2007-12-13 14:00:00,6.35,6.45,6.35,6.44,180400.0,5.7128,5.8027,5.7128,5.7937,180400.0
2007-12-13 14:30:00,6.44,6.48,6.41,6.44,609200.0,5.7937,5.8297,5.7668,5.7937,609200.0
2007-12-13 15:00:00,6.44,6.47,6.41,6.45,253600.0,5.7937,5.8207,5.7668,5.8027,253600.0
2007-12-13 15:30:00,6.45,6.46,6.42,6.43,322800.0,5.8027,5.8117,5.7757,5.7847,322800.0
2007-12-14 09:30:00,6.38,6.45,6.31,6.38,186400.0,5.7398,5.8027,5.6768,5.7398,186400.0
2007-12-14 10:00:00,6.37,6.46,6.35,6.43,127200.0,5.7308,5.8117,5.7128,5.7847,127200.0
2007-12-14 10:30:00,6.43,6.49,6.42,6.49,147200.0,5.7847,5.8387,5.7757,5.8387,147200.0
2007-12-14 11:00:00,6.49,6.55,6.46,6.54,132800.0,5.8387,5.8927,5.8117,5.8837,132800.0
2007-12-14 11:30:00,6.54,6.55,6.5,6.5,85200.0,5.8837,5.8927,5.8477,5.8477,85200.0
2007-12-14 12:00:00,6.49,6.52,6.44,6.44,94000.0,5.8387,5.8657,5.7937,5.7937,94000.0
2007-12-14 12:30:00,6.45,6.5,6.43,6.48,88400.0,5.8027,5.8477,5.7847,5.8297,88400.0
2007-12-14 13:00:00,6.48,6.49,6.46,6.49,92800.0,5.8297,5.8387,5.8117,5.8387,92800.0
2007-12-14 13:30:00,6.5,6.5,6.46,6.46,128400.0,5.8477,5.8477,5.8117,5.8117,128400.0
2007-12-14 14:00:00,6.46,6.46,6.41,6.41,110800.0,5.8117,5.8117,5.7668,5.7668,110800.0
2007-12-14 14:30:00,6.41,6.47,6.39,6.4,176800.0,5.7668,5.8207,5.7488,5.7578,176800.0
2007-12-14 15:00:00,6.4,6.48,6.38,6.48,402000.0,5.7578,5.8297,5.7398,5.8297,402000.0
2007-12-14 15:30:00,6.48,6.53,6.46,6.47,370400.0,5.8297,5.8747,5.8117,5.8207,370400.0
2007-12-17 09:30:00,6.43,6.54,6.41,6.47,297200.0,5.7847,5.8837,5.7668,5.8207,297200.0
2007-12-17 10:00:00,6.48,6.49,6.4,6.4,193600.0,5.8297,5.8387,5.7578,5.7578,193600.0
2007-12-17 10:30:00,6.4,6.4,6.38,6.39,116000.0,5.7578,5.7578,5.7398,5.7488,116000.0
2007-12-17 11:00:00,6.39,6.4,6.35,6.37,172400.0,5.7488,5.7578,5.7128,5.7308,172400.0
2007-12-17 11:30:00,6.37,6.38,6.35,6.35,82800.0,5.7308,5.7398,5.7128,5.7128,82800.0
2007-12-17 12:00:00,6.35,6.36,6.34,6.35,61600.0,5.7128,5.7218,5.7038,5.7128,61600.0
2007-12-17 12:30:00,6.35,6.42,6.32,6.42,75600.0,5.7128,5.7757,5.6858,5.7757,75600.0
2007-12-17 13:00:00,6.42,6.43,6.36,6.37,87600.0,5.7757,5.7847,5.7218,5.7308,87600.0
2007-12-17 13:30:00,6.37,6.38,6.32,6.33,76400.0,5.7308,5.7398,5.6858,5.6948,76400.0
2007-12-17 14:00:00,6.33,6.34,6.31,6.32,80000.0,5.6948,5.7038,5.6768,5.6858,80000.0
2007-12-17 14:30:00,6.33,6.35,6.32,6.32,63600.0,5.6948,5.7128,5.6858,5.6858,63600.0
2007-12-17 15:00:00,6.32,6.33,6.29,6.32,132400.0,5.6858,5.6948,5.6588,5.6858,132400.0
2007-12-17 15:30:00,6.32,6.36,6.26,6.27,283600.0,5.6858,5.7218,5.6318,5.6408,283600.0
2007-12-18 09:30:00,6.32,6.33,6.27,6.31,84400.0,5.6858,5.6948,5.6408,5.6768,84400.0
2007-12-18 10:00:00,6.31,6.36,6.31,6.36,68000.0,5.6768,5.7218,5.6768,5.7218,68000.0
2007-12-18 10:30:00,6.36,6.39,6.32,6.32,98800.0,5.7218,5.7488,5.6858,5.6858,98800.0
2007-12-18 11:00:00,6.32,6.34,6.28,6.3,62400.0,5.6858,5.7038,5.6498,5.6678,62400.0
2007-12-18 11:30:00,6.29,6.29,6.26,6.28,62000.0,5.6588,5.6588,5.6318,5.6498,62000.0
2007-12-18 12:00:00,6.28,6.31,6.26,6.3,82800.0,5.6498,5.6768,5.6318,5.6678,82800.0
2007-12-18 12:30:00,6.31,6.31,6.26,6.27,56400.0,5.6768,5.6768,5.6318,5.6408,56400.0
2007-12-18 13:00:00,6.27,6.35,6.27,6.35,45200.0,5.6408,5.7128,5.6408,5.7128,45200.0
2007-12-18 13:30:00,6.35,6.4,6.35,6.36,112000.0,5.7128,5.7578,5.7128,5.7218,112000.0
2007-12-18 14:00:00,6.36,6.4,6.35,6.4,126800.0,5.7218,5.7578,5.7128,5.7578,126800.0
2007-12-18 14:30:00,6.4,6.43,6.37,6.38,169200.0,5.7578,5.7847,5.7308,5.7398,169200.0
2007-12-18 15:00:00,6.38,6.45,6.38,6.43,130000.0,5.7398,5.8027,5.7398,5.7847,130000.0
2007-12-18 15:30:00,6.43,6.45,6.39,6.43,201600.0,5.7847,5.8027,5.7488,5.7847,201600.0
2007-12-19 09:30:00,6.43,6.51,6.35,6.5,96000.0,5.7847,5.8567,5.7128,5.8477,96000.0
2007-12-19 10:00:00,6.51,6.55,6.48,6.5,108800.0,5.8567,5.8927,5.8297,5.8477,108800.0
2007-12-19 10:30:00,6.49,6.54,6.47,6.52,63200.0,5.8387,5.8837,5.8207,5.8657,63200.0
2007-12-19 11:00:00,6.51,6.51,6.44,6.46,68400.0,5.8567,5.8567,5.7937,5.8117,68400.0
2007-12-19 11:30:00,6.45,6.48,6.41,6.41,110000.0,5.8027,5.8297,5.7668,5.7668,110000.0
2007-12-19 12:00:00,6.42,6.45,6.41,6.42,37200.0,5.7757,5.8027,5.7668,5.7757,37200.0
2007-12-19 12:30:00,6.42,6.46,6.42,6.45,39600.0,5.7757,5.8117,5.7757,5.8027,39600.0
2007-12-19 13:00:00,6.45,6.46,6.43,6.46,38800.0,5.8027,5.8117,5.7847,5.8117,38800.0
2007-12-19 13:30:00,6.46,6.46,6.42,6.43,38800.0,5.8117,5.8117,5.7757,5.7847,38800.0
2007-12-19 14:00:00,6.43,6.5,6.43,6.48,104000.0,5.7847,5.8477,5.7847,5.8297,104000.0
2007-12-19 14:30:00,6.48,6.53,6.47,6.51,92400.0,5.8297,5.8747,5.8207,5.8567,92400.0
2007-12-19 15:00:00,6.51,6.55,6.51,6.53,133200.0,5.8567,5.8927,5.8567,5.8747,133200.0
2007-12-19 15:30:00,6.53,6.56,6.52,6.52,170400.0,5.8747,5.9017,5.8657,5.8657,170400.0
2007-12-20 09:30:00,6.62,6.68,6.51,6.64,128400.0,5.9557,6.0097,5.8567,5.9737,128400.0
2007-12-20 10:00:00,6.63,6.64,6.52,6.54,128800.0,5.9647,5.9737,5.8657,5.8837,128800.0
2007-12-20 10:30:00,6.54,6.62,6.46,6.54,300400.0,5.8837,5.9557,5.8117,5.8837,300400.0
2007-12-20 11:00:00,6.52,6.55,6.47,6.48,104400.0,5.8657,5.8927,5.8207,5.8297,104400.0
2007-12-20 11:30:00,6.48,6.48,6.41,6.42,100000.0,5.8297,5.8297,5.7668,5.7757,100000.0
2007-12-20 12:00:00,6.41,6.42,6.38,6.39,110000.0,5.7668,5.7757,5.7398,5.7488,110000.0
2007-12-20 12:30:00,6.39,6.4,6.37,6.37,88400.0,5.7488,5.7578,5.7308,5.7308,88400.0
2007-12-20 13:00:00,6.37,6.46,6.37,6.45,91600.0,5.7308,5.8117,5.7308,5.8027,91600.0
2007-12-20 13:30:00,6.45,6.46,6.4,6.43,96800.0,5.8027,5.8117,5.7578,5.7847,96800.0
2007-12-20 14:00:00,6.43,6.53,6.42,6.48,405600.0,5.7847,5.8747,5.7757,5.8297,405600.0
2007-12-20 14:30:00,6.48,6.54,6.46,6.49,142400.0,5.8297,5.8837,5.8117,5.8387,142400.0
2007-12-20 15:00:00,6.49,6.51,6.45,6.48,144800.0,5.8387,5.8567,5.8027,5.8297,144800.0
2007-12-20 15:30:00,6.48,6.58,6.46,6.58,348000.0,5.8297,5.9197,5.8117,5.9197,348000.0
2007-12-21 09:30:00,6.67,6.69,6.56,6.57,1100400.0,6.0007,6.0187,5.9017,5.9107,1100400.0
2007-12-21 10:00:00,6.58,6.63,6.57,6.62,110400.0,5.9197,5.9647,5.9107,5.9557,110400.0
2007-12-21 10:30:00,6.62,6.62,6.58,6.59,82800.0,5.9557,5.9557,5.9197,5.9287,82800.0
2007-12-21 11:00:00,6.59,6.6,6.55,6.56,88400.0,5.9287,5.9377,5.8927,5.9017,88400.0
2007-12-21 11:30:00,6.56,6.56,6.51,6.52,73200.0,5.9017,5.9017,5.8567,5.8657,73200.0
2007-12-21 12:00:00,6.51,6.55,6.51,6.54,68400.0,5.8567,5.8927,5.8567,5.8837,68400.0
2007-12-21 12:30:00,6.53,6.53,6.47,6.47,76800.0,5.8747,5.8747,5.8207,5.8207,76800.0
2007-12-21 13:00:00,6.47,6.53,6.47,6.52,82400.0,5.8207,5.8747,5.8207,5.8657,82400.0
2007-12-21 13:30:00,6.53,6.55,6.52,6.55,43200.0,5.8747,5.8927,5.8657,5.8927,43200.0
2007-12-21 14:00:00,6.55,6.59,6.55,6.58,70800.0,5.8927,5.9287,5.8927,5.9197,70800.0
2007-12-21 14:30:00,6.57,6.58,6.56,6.58,127200.0,5.9107,5.9197,5.9017,5.9197,127200.0
2007-12-21 15:00:00,6.57,6.6,6.56,6.6,66000.0,5.9107,5.9377,5.9017,5.9377,66000.0
2007-12-21 15:30:00,6.6,6.63,6.6,6.62,204400.0,5.9377,5.9647,5.9377,5.9557,204400.0
2007-12-24 09:30:00,6.63,6.81,6.6,6.77,118800.0,5.9647,6.1266,5.9377,6.0906,118800.0
2007-12-24 10:00:00,6.77,6.77,6.75,6.75,73600.0,6.0906,6.0906,6.0726,6.0726,73600.0
2007-12-24 10:30:00,6.75,6.78,6.75,6.76,69200.0,6.0726,6.0996,6.0726,6.0816,69200.0
2007-12-24 11:00:00,6.77,6.77,6.73,6.75,40000.0,6.0906,6.0906,6.0546,6.0726,40000.0
2007-12-24 11:30:00,6.75,6.78,6.75,6.78,47200.0,6.0726,6.0996,6.0726,6.0996,47200.0
2007-12-24 12:00:00,6.78,6.82,6.78,6.8,106800.0,6.0996,6.1356,6.0996,6.1176,106800.0
2007-12-24 12:30:00,6.8,6.81,6.78,6.8,82000.0,6.1176,6.1266,6.0996,6.1176,82000.0
2007-12-24 13:00:00,6.8,6.81,6.8,6.81,23200.0,6.1176,6.1266,6.1176,6.1266,23200.0
2007-12-24 13:30:00,6.81,6.81,6.81,6.81,0.0,6.1266,6.1266,6.1266,6.1266,0.0
2007-12-24 14:00:00,6.81,6.81,6.81,6.81,0.0,6.1266,6.1266,6.1266,6.1266,0.0
2007-12-24 14:30:00,6.81,6.81,6.81,6.81,0.0,6.1266,6.1266,6.1266,6.1266,0.0
2007-12-24 15:00:00,6.81,6.81,6.81,6.81,0.0,6.1266,6.1266,6.1266,6.1266,0.0
2007-12-24 15:30:00,6.81,6.81,6.81,6.81,0.0,6.1266,6.1266,6.1266,6.1266,0.0
2007-12-26 09:30:00,6.75,6.75,6.65,6.71,74400.0,6.0726,6.0726,5.9827,6.0366,74400.0
2007-12-26 10:00:00,6.71,6.79,6.7,6.79,37600.0,6.0366,6.1086,6.0276,6.1086,37600.0
2007-12-26 10:30:00,6.78,6.78,6.72,6.72,64400.0,6.0996,6.0996,6.0456,6.0456,64400.0
2007-12-26 11:00:00,6.71,6.73,6.71,6.72,38400.0,6.0366,6.0546,6.0366,6.0456,38400.0
2007-12-26 11:30:00,6.72,6.73,6.69,6.69,60800.0,6.0456,6.0546,6.0187,6.0187,60800.0
2007-12-26 12:00:00,6.7,6.7,6.64,6.65,62000.0,6.0276,6.0276,5.9737,5.9827,62000.0
2007-12-26 12:30:00,6.66,6.75,6.66,6.74,37600.0,5.9917,6.0726,5.9917,6.0636,37600.0
2007-12-26 13:00:00,6.74,6.75,6.74,6.75,50000.0,6.0636,6.0726,6.0636,6.0726,50000.0
2007-12-26 13:30:00,6.75,6.82,6.74,6.81,94400.0,6.0726,6.1356,6.0636,6.1266,94400.0
2007-12-26 14:00:00,6.81,6.81,6.78,6.81,65200.0,6.1266,6.1266,6.0996,6.1266,65200.0
2007-12-26 14:30:00,6.81,6.81,6.79,6.81,72000.0,6.1266,6.1266,6.1086,6.1266,72000.0
2007-12-26 15:00:00,6.81,6.81,6.78,6.78,93600.0,6.1266,6.1266,6.0996,6.0996,93600.0
2007-12-26 15:30:00,6.78,6.78,6.74,6.75,104800.0,6.0996,6.0996,6.0636,6.0726,104800.0
2007-12-27 09:30:00,6.74,6.74,6.68,6.68,87600.0,6.0636,6.0636,6.0097,6.0097,87600.0
2007-12-27 10:00:00,6.68,6.71,6.68,6.69,112800.0,6.0097,6.0366,6.0097,6.0187,112800.0
2007-12-27 10:30:00,6.69,6.69,6.58,6.58,180400.0,6.0187,6.0187,5.9197,5.9197,180400.0
2007-12-27 11:00:00,6.58,6.63,6.57,6.63,44800.0,5.9197,5.9647,5.9107,5.9647,44800.0
2007-12-27 11:30:00,6.63,6.64,6.61,6.63,36000.0,5.9647,5.9737,5.9467,5.9647,36000.0
2007-12-27 12:00:00,6.63,6.63,6.56,6.56,38000.0,5.9647,5.9647,5.9017,5.9017,38000.0
2007-12-27 12:30:00,6.56,6.57,6.55,6.55,46000.0,5.9017,5.9107,5.8927,5.8927,46000.0
2007-12-27 13:00:00,6.55,6.62,6.55,6.55,66800.0,5.8927,5.9557,5.8927,5.8927,66800.0
2007-12-27 13:30:00,6.56,6.59,6.55,6.56,51600.0,5.9017,5.9287,5.8927,5.9017,51600.0
2007-12-27 14:00:00,6.56,6.6,6.55,6.59,56000.0,5.9017,5.9377,5.8927,5.9287,56000.0
2007-12-27 14:30:00,6.59,6.6,6.55,6.55,62400.0,5.9287,5.9377,5.8927,5.8927,62400.0
2007-12-27 15:00:00,6.56,6.58,6.54,6.54,129600.0,5.9017,5.9197,5.8837,5.8837,129600.0
2007-12-27 15:30:00,6.54,6.54,6.43,6.48,334400.0,5.8837,5.8837,5.7847,5.8297,334400.0
2007-12-28 09:30:00,6.48,6.53,6.4,6.4,194400.0,5.8297,5.8747,5.7578,5.7578,194400.0
2007-12-28 10:00:00,6.4,6.45,6.32,6.42,163600.0,5.7578,5.8027,5.6858,5.7757,163600.0
2007-12-28 10:30:00,6.42,6.42,6.37,6.37,34800.0,5.7757,5.7757,5.7308,5.7308,34800.0
2007-12-28 11:00:00,6.37,6.38,6.34,6.37,89600.0,5.7308,5.7398,5.7038,5.7308,89600.0
2007-12-28 11:30:00,6.37,6.4,6.34,6.36,113600.0,5.7308,5.7578,5.7038,5.7218,113600.0
2007-12-28 12:00:00,6.36,6.39,6.29,6.29,126800.0,5.7218,5.7488,5.6588,5.6588,126800.0
2007-12-28 12:30:00,6.29,6.31,6.25,6.27,140400.0,5.6588,5.6768,5.6228,5.6408,140400.0
2007-12-28 13:00:00,6.26,6.28,6.25,6.25,160800.0,5.6318,5.6498,5.6228,5.6228,160800.0
2007-12-28 13:30:00,6.25,6.28,6.24,6.27,121200.0,5.6228,5.6498,5.6138,5.6408,121200.0
2007-12-28 14:00:00,6.27,6.3,6.27,6.29,116000.0,5.6408,5.6678,5.6408,5.6588,116000.0
2007-12-28 14:30:00,6.29,6.35,6.29,6.34,186000.0,5.6588,5.7128,5.6588,5.7038,186000.0
2007-12-28 15:00:00,6.33,6.35,6.3,6.3,218400.0,5.6948,5.7128,5.6678,5.6678,218400.0
2007-12-28 15:30:00,6.3,6.31,6.25,6.27,308000.0,5.6678,5.6768,5.6228,5.6408,308000.0
2007-12-31 09:30:00,6.23,6.26,6.19,6.23,178800.0,5.6048,5.6318,5.5688,5.6048,178800.0
2007-12-31 10:00:00,6.23,6.36,6.23,6.35,118400.0,5.6048,5.7218,5.6048,5.7128,118400.0
2007-12-31 10:30:00,6.35,6.36,6.28,6.28,68400.0,5.7128,5.7218,5.6498,5.6498,68400.0
2007-12-31 11:00:00,6.28,6.3,6.24,6.27,152000.0,5.6498,5.6678,5.6138,5.6408,152000.0
2007-12-31 11:30:00,6.27,6.31,6.27,6.31,56800.0,5.6408,5.6768,5.6408,5.6768,56800.0
2007-12-31 12:00:00,6.31,6.33,6.31,6.32,55200.0,5.6768,5.6948,5.6768,5.6858,55200.0
2007-12-31 12:30:00,6.32,6.32,6.3,6.31,70000.0,5.6858,5.6858,5.6678,5.6768,70000.0
2007-12-31 13:00:00,6.31,6.35,6.31,6.34,58000.0,5.6768,5.7128,5.6768,5.7038,58000.0
2007-12-31 13:30:00,6.34,6.36,6.33,6.36,77200.0,5.7038,5.7218,5.6948,5.7218,77200.0
2007-12-31 14:00:00,6.36,6.36,6.31,6.31,60800.0,5.7218,5.7218,5.6768,5.6768,60800.0
2007-12-31 14:30:00,6.31,6.33,6.3,6.33,149200.0,5.6768,5.6948,5.6678,5.6948,149200.0
2007-12-31 15:00:00,6.33,6.33,6.31,6.32,161200.0,5.6948,5.6948,5.6768,5.6858,161200.0
2007-12-31 15:30:00,6.32,6.32,6.25,6.26,355600.0,5.6858,5.6858,5.6228,5.6318,355600.0
2008-01-02 09:30:00,6.21,6.29,6.19,6.26,166800.0,5.5868,5.6588,5.5688,5.6318,166800.0
2008-01-02 10:00:00,6.26,6.28,6.13,6.17,193600.0,5.6318,5.6498,5.5148,5.5508,193600.0
2008-01-02 10:30:00,6.17,6.18,6.14,6.15,183600.0,5.5508,5.5598,5.5238,5.5328,183600.0
2008-01-02 11:00:00,6.15,6.16,6.04,6.05,224800.0,5.5328,5.5418,5.4339,5.4429,224800.0
2008-01-02 11:30:00,6.05,6.08,6.04,6.06,133200.0,5.4429,5.4699,5.4339,5.4519,133200.0
2008-01-02 12:00:00,6.06,6.1,6.02,6.04,202000.0,5.4519,5.4879,5.4159,5.4339,202000.0
2008-01-02 12:30:00,6.04,6.05,6.01,6.01,94800.0,5.4339,5.4429,5.4069,5.4069,94800.0
2008-01-02 13:00:00,6.01,6.03,6.0,6.01,102400.0,5.4069,5.4249,5.3979,5.4069,102400.0
2008-01-02 13:30:00,6.0,6.03,6.0,6.02,89600.0,5.3979,5.4249,5.3979,5.4159,89600.0
2008-01-02 14:00:00,6.02,6.07,5.99,6.04,176400.0,5.4159,5.4609,5.3889,5.4339,176400.0
2008-01-02 14:30:00,6.04,6.05,6.0,6.0,114800.0,5.4339,5.4429,5.3979,5.3979,114800.0
2008-01-02 15:00:00,6.0,6.01,5.93,5.93,348800.0,5.3979,5.4069,5.3349,5.3349,348800.0
2008-01-02 15:30:00,5.94,5.96,5.88,5.92,505200.0,5.3439,5.3619,5.2899,5.3259,505200.0
2008-01-03 09:30:00,5.93,5.98,5.88,5.93,293200.0,5.3349,5.3799,5.2899,5.3349,293200.0
2008-01-03 10:00:00,5.93,6.04,5.91,5.96,224800.0,5.3349,5.4339,5.3169,5.3619,224800.0
2008-01-03 10:30:00,5.97,6.02,5.94,5.98,150000.0,5.3709,5.4159,5.3439,5.3799,150000.0
2008-01-03 11:00:00,5.98,5.98,5.91,5.91,79600.0,5.3799,5.3799,5.3169,5.3169,79600.0
2008-01-03 11:30:00,5.92,5.92,5.87,5.87,94400.0,5.3259,5.3259,5.2809,5.2809,94400.0
2008-01-03 12:00:00,5.88,5.93,5.87,5.93,56800.0,5.2899,5.3349,5.2809,5.3349,56800.0
2008-01-03 12:30:00,5.93,5.95,5.91,5.93,81200.0,5.3349,5.3529,5.3169,5.3349,81200.0
2008-01-03 13:00:00,5.93,5.93,5.88,5.89,70400.0,5.3349,5.3349,5.2899,5.2989,70400.0
2008-01-03 13:30:00,5.89,5.91,5.87,5.87,80000.0,5.2989,5.3169,5.2809,5.2809,80000.0
2008-01-03 14:00:00,5.87,5.89,5.84,5.88,120800.0,5.2809,5.2989,5.254,5.2899,120800.0
2008-01-03 14:30:00,5.88,5.89,5.86,5.87,83600.0,5.2899,5.2989,5.2719,5.2809,83600.0
2008-01-03 15:00:00,5.87,5.88,5.82,5.82,172400.0,5.2809,5.2899,5.236,5.236,172400.0
2008-01-03 15:30:00,5.82,5.84,5.77,5.79,353600.0,5.236,5.254,5.191,5.209,353600.0
2008-01-04 09:30:00,5.73,5.73,5.58,5.59,246400.0,5.155,5.155,5.02,5.029,246400.0
2008-01-04 10:00:00,5.59,5.69,5.58,5.61,217600.0,5.029,5.119,5.02,5.047,217600.0
2008-01-04 10:30:00,5.61,5.66,5.6,5.62,197200.0,5.047,5.092,5.038,5.056,197200.0
2008-01-04 11:00:00,5.62,5.63,5.55,5.62,146000.0,5.056,5.065,4.9931,5.056,146000.0
2008-01-04 11:30:00,5.63,5.65,5.59,5.64,90400.0,5.065,5.083,5.029,5.074,90400.0
2008-01-04 12:00:00,5.65,5.72,5.65,5.67,77200.0,5.083,5.146,5.083,5.101,77200.0
2008-01-04 12:30:00,5.66,5.71,5.64,5.71,54400.0,5.092,5.137,5.074,5.137,54400.0
2008-01-04 13:00:00,5.71,5.71,5.68,5.7,74800.0,5.137,5.137,5.11,5.128,74800.0
2008-01-04 13:30:00,5.69,5.71,5.66,5.71,109600.0,5.119,5.137,5.092,5.137,109600.0
2008-01-04 14:00:00,5.71,5.71,5.68,5.7,208800.0,5.137,5.137,5.11,5.128,208800.0
2008-01-04 14:30:00,5.7,5.71,5.67,5.71,123200.0,5.128,5.137,5.101,5.137,123200.0
2008-01-04 15:00:00,5.71,5.77,5.69,5.76,250000.0,5.137,5.191,5.119,5.182,250000.0
2008-01-04 15:30:00,5.76,5.77,5.72,5.73,299200.0,5.182,5.191,5.146,5.155,299200.0
2008-01-07 09:30:00,5.81,5.93,5.78,5.86,373600.0,5.227,5.3349,5.2,5.2719,373600.0
2008-01-07 10:00:00,5.84,5.88,5.75,5.78,176000.0,5.254,5.2899,5.173,5.2,176000.0
2008-01-07 10:30:00,5.78,5.84,5.74,5.81,171200.0,5.2,5.254,5.164,5.227,171200.0
2008-01-07 11:00:00,5.81,5.9,5.8,5.89,234000.0,5.227,5.3079,5.218,5.2989,234000.0
2008-01-07 11:30:00,5.89,6.0,5.89,5.99,267200.0,5.2989,5.3979,5.2989,5.3889,267200.0
2008-01-07 12:00:00,5.99,6.06,5.95,6.06,246400.0,5.3889,5.4519,5.3529,5.4519,246400.0
2008-01-07 12:30:00,6.06,6.09,6.01,6.08,158800.0,5.4519,5.4789,5.4069,5.4699,158800.0
2008-01-07 13:00:00,6.08,6.08,6.01,6.05,341200.0,5.4699,5.4699,5.4069,5.4429,341200.0
2008-01-07 13:30:00,6.04,6.05,5.97,6.02,204000.0,5.4339,5.4429,5.3709,5.4159,204000.0
2008-01-07 14:00:00,6.02,6.02,5.95,5.97,289600.0,5.4159,5.4159,5.3529,5.3709,289600.0
2008-01-07 14:30:00,5.98,6.05,5.95,5.98,193200.0,5.3799,5.4429,5.3529,5.3799,193200.0
2008-01-07 15:00:00,5.99,6.01,5.95,5.98,291600.0,5.3889,5.4069,5.3529,5.3799,291600.0
2008-01-07 15:30:00,5.98,5.99,5.91,5.95,404400.0,5.3799,5.3889,5.3169,5.3529,404400.0
2008-01-08 09:30:00,5.9,6.0,5.85,5.95,192000.0,5.3079,5.3979,5.2629,5.3529,192000.0
2008-01-08 10:00:00,5.95,6.01,5.9,5.91,90000.0,5.3529,5.4069,5.3079,5.3169,90000.0
2008-01-08 10:30:00,5.91,5.91,5.83,5.83,196800.0,5.3169,5.3169,5.245,5.245,196800.0
2008-01-08 11:00:00,5.84,5.84,5.7,5.7,163200.0,5.254,5.254,5.128,5.128,163200.0
2008-01-08 11:30:00,5.7,5.7,5.61,5.65,210800.0,5.128,5.128,5.047,5.083,210800.0
2008-01-08 12:00:00,5.65,5.7,5.6,5.68,100400.0,5.083,5.128,5.038,5.11,100400.0
2008-01-08 12:30:00,5.68,5.7,5.65,5.67,72000.0,5.11,5.128,5.083,5.101,72000.0
2008-01-08 13:00:00,5.67,5.73,5.65,5.73,130000.0,5.101,5.155,5.083,5.155,130000.0
2008-01-08 13:30:00,5.73,5.73,5.66,5.71,112000.0,5.155,5.155,5.092,5.137,112000.0
2008-01-08 14:00:00,5.71,5.79,5.69,5.79,178000.0,5.137,5.209,5.119,5.209,178000.0
2008-01-08 14:30:00,5.78,5.78,5.63,5.64,207600.0,5.2,5.2,5.065,5.074,207600.0
2008-01-08 15:00:00,5.63,5.66,5.59,5.65,368400.0,5.065,5.092,5.029,5.083,368400.0
2008-01-08 15:30:00,5.66,5.68,5.5,5.52,400400.0,5.092,5.11,4.9481,4.9661,400400.0
2008-01-09 09:30:00,5.56,5.6,5.35,5.37,417600.0,5.002,5.038,4.8131,4.8311,417600.0
2008-01-09 10:00:00,5.37,5.45,5.35,5.38,248400.0,4.8311,4.9031,4.8131,4.8401,248400.0
2008-01-09 10:30:00,5.37,5.42,5.35,5.4,210800.0,4.8311,4.8761,4.8131,4.8581,210800.0
2008-01-09 11:00:00,5.39,5.39,5.31,5.33,195600.0,4.8491,4.8491,4.7771,4.7951,195600.0
2008-01-09 11:30:00,5.34,5.35,5.28,5.3,271600.0,4.8041,4.8131,4.7501,4.7681,271600.0
2008-01-09 12:00:00,5.3,5.4,5.3,5.4,250000.0,4.7681,4.8581,4.7681,4.8581,250000.0
2008-01-09 12:30:00,5.4,5.41,5.36,5.36,246400.0,4.8581,4.8671,4.8221,4.8221,246400.0
2008-01-09 13:00:00,5.37,5.37,5.33,5.34,207200.0,4.8311,4.8311,4.7951,4.8041,207200.0
2008-01-09 13:30:00,5.33,5.35,5.31,5.34,162400.0,4.7951,4.8131,4.7771,4.8041,162400.0
2008-01-09 14:00:00,5.34,5.37,5.31,5.37,336400.0,4.8041,4.8311,4.7771,4.8311,336400.0
2008-01-09 14:30:00,5.37,5.49,5.34,5.45,365600.0,4.8311,4.9391,4.8041,4.9031,365600.0
2008-01-09 15:00:00,5.44,5.55,5.44,5.5,548000.0,4.8941,4.9931,4.8941,4.9481,548000.0
2008-01-09 15:30:00,5.51,5.58,5.47,5.56,494800.0,4.9571,5.02,4.9211,5.002,494800.0
2008-01-10 09:30:00,5.59,5.96,5.58,5.91,404000.0,5.029,5.3619,5.02,5.3169,404000.0
2008-01-10 10:00:00,5.89,5.91,5.81,5.83,479600.0,5.2989,5.3169,5.227,5.245,479600.0
2008-01-10 10:30:00,5.83,5.85,5.81,5.82,301200.0,5.245,5.2629,5.227,5.236,301200.0
2008-01-10 11:00:00,5.82,5.84,5.77,5.78,276800.0,5.236,5.254,5.191,5.2,276800.0
2008-01-10 11:30:00,5.78,5.81,5.74,5.76,336400.0,5.2,5.227,5.164,5.182,336400.0
2008-01-10 12:00:00,5.75,5.85,5.7,5.75,450800.0,5.173,5.2629,5.128,5.173,450800.0
2008-01-10 12:30:00,5.75,5.83,5.73,5.83,503600.0,5.173,5.245,5.155,5.245,503600.0
2008-01-10 13:00:00,5.83,5.95,5.81,5.9,627600.0,5.245,5.3529,5.227,5.3079,627600.0
2008-01-10 13:30:00,5.9,5.9,5.73,5.82,284800.0,5.3079,5.3079,5.155,5.236,284800.0
2008-01-10 14:00:00,5.83,5.97,5.81,5.91,244800.0,5.245,5.3709,5.227,5.3169,244800.0
2008-01-10 14:30:00,5.91,5.99,5.91,5.97,371600.0,5.3169,5.3889,5.3169,5.3709,371600.0
2008-01-10 15:00:00,5.95,6.01,5.95,5.99,330800.0,5.3529,5.4069,5.3529,5.3889,330800.0
2008-01-10 15:30:00,5.99,6.03,5.86,5.89,495600.0,5.3889,5.4249,5.2719,5.2989,495600.0
2008-01-11 09:30:00,5.86,5.94,5.78,5.89,203200.0,5.2719,5.3439,5.2,5.2989,203200.0
2008-01-11 10:00:00,5.87,5.87,5.74,5.76,151200.0,5.2809,5.2809,5.164,5.182,151200.0
2008-01-11 10:30:00,5.76,5.84,5.72,5.8,164000.0,5.182,5.254,5.146,5.218,164000.0
2008-01-11 11:00:00,5.79,5.81,5.71,5.81,162400.0,5.209,5.227,5.137,5.227,162400.0
2008-01-11 11:30:00,5.81,5.9,5.81,5.87,142400.0,5.227,5.3079,5.227,5.2809,142400.0
2008-01-11 12:00:00,5.86,5.89,5.79,5.83,174400.0,5.2719,5.2989,5.209,5.245,174400.0
2008-01-11 12:30:00,5.83,5.89,5.82,5.89,132800.0,5.245,5.2989,5.236,5.2989,132800.0
2008-01-11 13:00:00,5.89,5.9,5.8,5.85,162800.0,5.2989,5.3079,5.218,5.2629,162800.0
2008-01-11 13:30:00,5.84,5.86,5.81,5.82,145200.0,5.254,5.2719,5.227,5.236,145200.0
2008-01-11 14:00:00,5.82,5.86,5.81,5.86,152000.0,5.236,5.2719,5.227,5.2719,152000.0
2008-01-11 14:30:00,5.85,5.86,5.77,5.8,190800.0,5.2629,5.2719,5.191,5.218,190800.0
2008-01-11 15:00:00,5.8,5.81,5.72,5.74,299200.0,5.218,5.227,5.146,5.164,299200.0
2008-01-11 15:30:00,5.74,5.81,5.73,5.78,286000.0,5.164,5.227,5.155,5.2,286000.0
2008-01-14 09:30:00,5.78,5.85,5.71,5.78,220000.0,5.2,5.2629,5.137,5.2,220000.0
2008-01-14 10:00:00,5.77,5.85,5.76,5.79,126400.0,5.191,5.2629,5.182,5.209,126400.0
2008-01-14 10:30:00,5.8,5.85,5.8,5.83,98800.0,5.218,5.2629,5.218,5.245,98800.0
2008-01-14 11:00:00,5.83,5.87,5.82,5.87,88000.0,5.245,5.2809,5.236,5.2809,88000.0
2008-01-14 11:30:00,5.87,5.9,5.87,5.89,137600.0,5.2809,5.3079,5.2809,5.2989,137600.0
2008-01-14 12:00:00,5.89,5.89,5.78,5.79,95600.0,5.2989,5.2989,5.2,5.209,95600.0
2008-01-14 12:30:00,5.79,5.81,5.77,5.79,58800.0,5.209,5.227,5.191,5.209,58800.0
2008-01-14 13:00:00,5.79,5.79,5.75,5.76,125600.0,5.209,5.209,5.173,5.182,125600.0
2008-01-14 13:30:00,5.77,5.78,5.74,5.77,149200.0,5.191,5.2,5.164,5.191,149200.0
2008-01-14 14:00:00,5.78,5.78,5.73,5.75,87600.0,5.2,5.2,5.155,5.173,87600.0
2008-01-14 14:30:00,5.75,5.8,5.74,5.8,194800.0,5.173,5.218,5.164,5.218,194800.0
2008-01-14 15:00:00,5.8,5.82,5.77,5.8,162800.0,5.218,5.236,5.191,5.218,162800.0
2008-01-14 15:30:00,5.79,5.82,5.78,5.8,180000.0,5.209,5.236,5.2,5.218,180000.0
2008-01-15 09:30:00,5.68,5.83,5.68,5.82,495200.0,5.11,5.245,5.11,5.236,495200.0
2008-01-15 10:00:00,5.82,5.87,5.79,5.85,380400.0,5.236,5.2809,5.209,5.2629,380400.0
2008-01-15 10:30:00,5.84,5.9,5.81,5.81,202400.0,5.254,5.3079,5.227,5.227,202400.0
2008-01-15 11:00:00,5.8,5.85,5.8,5.81,236400.0,5.218,5.2629,5.218,5.227,236400.0
2008-01-15 11:30:00,5.8,5.82,5.73,5.75,221600.0,5.218,5.236,5.155,5.173,221600.0
2008-01-15 12:00:00,5.75,5.83,5.75,5.82,328000.0,5.173,5.245,5.173,5.236,328000.0
2008-01-15 12:30:00,5.82,5.83,5.79,5.81,398000.0,5.236,5.245,5.209,5.227,398000.0
2008-01-15 13:00:00,5.81,5.91,5.81,5.85,261600.0,5.227,5.3169,5.227,5.2629,261600.0
2008-01-15 13:30:00,5.84,5.89,5.84,5.87,313600.0,5.254,5.2989,5.254,5.2809,313600.0
2008-01-15 14:00:00,5.87,5.89,5.86,5.87,282000.0,5.2809,5.2989,5.2719,5.2809,282000.0
2008-01-15 14:30:00,5.87,5.96,5.87,5.93,670400.0,5.2809,5.3619,5.2809,5.3349,670400.0
2008-01-15 15:00:00,5.92,5.97,5.89,5.95,318400.0,5.3259,5.3709,5.2989,5.3529,318400.0
2008-01-15 15:30:00,5.95,5.96,5.88,5.93,630800.0,5.3529,5.3619,5.2899,5.3349,630800.0
2008-01-16 09:30:00,5.92,5.92,5.63,5.64,494000.0,5.3259,5.3259,5.065,5.074,494000.0
2008-01-16 10:00:00,5.64,5.68,5.58,5.66,400800.0,5.074,5.11,5.02,5.092,400800.0
2008-01-16 10:30:00,5.66,5.78,5.66,5.74,247600.0,5.092,5.2,5.092,5.164,247600.0
2008-01-16 11:00:00,5.73,5.76,5.68,5.73,400400.0,5.155,5.182,5.11,5.155,400400.0
2008-01-16 11:30:00,5.73,5.74,5.66,5.66,462400.0,5.155,5.164,5.092,5.092,462400.0
2008-01-16 12:00:00,5.67,5.73,5.67,5.71,274000.0,5.101,5.155,5.101,5.137,274000.0
2008-01-16 12:30:00,5.71,5.79,5.71,5.74,310000.0,5.137,5.209,5.137,5.164,310000.0
2008-01-16 13:00:00,5.74,5.76,5.66,5.69,192800.0,5.164,5.182,5.092,5.119,192800.0
2008-01-16 13:30:00,5.69,5.71,5.66,5.7,235200.0,5.119,5.137,5.092,5.128,235200.0
2008-01-16 14:00:00,5.7,5.91,5.69,5.91,325600.0,5.128,5.3169,5.119,5.3169,325600.0
2008-01-16 14:30:00,5.92,5.95,5.9,5.94,286000.0,5.3259,5.3529,5.3079,5.3439,286000.0
2008-01-16 15:00:00,5.94,5.97,5.9,5.93,299600.0,5.3439,5.3709,5.3079,5.3349,299600.0
2008-01-16 15:30:00,5.93,5.93,5.84,5.84,356800.0,5.3349,5.3349,5.254,5.254,356800.0
2008-01-17 09:30:00,5.88,6.12,5.83,6.03,238000.0,5.2899,5.5059,5.245,5.4249,238000.0
2008-01-17 10:00:00,6.02,6.02,5.83,5.88,352400.0,5.4159,5.4159,5.245,5.2899,352400.0
2008-01-17 10:30:00,5.88,5.91,5.84,5.88,292000.0,5.2899,5.3169,5.254,5.2899,292000.0
2008-01-17 11:00:00,5.89,5.94,5.85,5.85,216800.0,5.2989,5.3439,5.2629,5.2629,216800.0
2008-01-17 11:30:00,5.84,5.86,5.79,5.85,109200.0,5.254,5.2719,5.209,5.2629,109200.0
2008-01-17 12:00:00,5.85,5.85,5.73,5.77,151600.0,5.2629,5.2629,5.155,5.191,151600.0
2008-01-17 12:30:00,5.77,5.8,5.72,5.73,145200.0,5.191,5.218,5.146,5.155,145200.0
2008-01-17 13:00:00,5.72,5.84,5.71,5.78,114800.0,5.146,5.254,5.137,5.2,114800.0
2008-01-17 13:30:00,5.79,5.87,5.78,5.79,168800.0,5.209,5.2809,5.2,5.209,168800.0
2008-01-17 14:00:00,5.78,5.82,5.73,5.73,146000.0,5.2,5.236,5.155,5.155,146000.0
2008-01-17 14:30:00,5.73,5.81,5.7,5.78,158000.0,5.155,5.227,5.128,5.2,158000.0
2008-01-17 15:00:00,5.79,5.84,5.77,5.78,260400.0,5.209,5.254,5.191,5.2,260400.0
2008-01-17 15:30:00,5.78,5.81,5.75,5.77,317200.0,5.2,5.227,5.173,5.191,317200.0
2008-01-18 09:30:00,5.73,5.82,5.65,5.69,477600.0,5.155,5.236,5.083,5.119,477600.0
2008-01-18 10:00:00,5.69,5.87,5.65,5.8,228800.0,5.119,5.2809,5.083,5.218,228800.0
2008-01-18 10:30:00,5.8,5.8,5.7,5.75,142400.0,5.218,5.218,5.128,5.173,142400.0
2008-01-18 11:00:00,5.76,5.77,5.63,5.7,194400.0,5.182,5.191,5.065,5.128,194400.0
2008-01-18 11:30:00,5.7,5.74,5.63,5.69,222400.0,5.128,5.164,5.065,5.119,222400.0
2008-01-18 12:00:00,5.7,5.82,5.67,5.82,174400.0,5.128,5.236,5.101,5.236,174400.0
2008-01-18 12:30:00,5.82,5.86,5.76,5.86,269600.0,5.236,5.2719,5.182,5.2719,269600.0
2008-01-18 13:00:00,5.85,5.99,5.84,5.85,486000.0,5.2629,5.3889,5.254,5.2629,486000.0
2008-01-18 13:30:00,5.86,5.88,5.82,5.85,231200.0,5.2719,5.2899,5.236,5.2629,231200.0
2008-01-18 14:00:00,5.85,5.88,5.79,5.8,245600.0,5.2629,5.2899,5.209,5.218,245600.0
2008-01-18 14:30:00,5.79,5.85,5.77,5.85,200000.0,5.209,5.2629,5.191,5.2629,200000.0
2008-01-18 15:00:00,5.86,5.86,5.81,5.81,356000.0,5.2719,5.2719,5.227,5.227,356000.0
2008-01-18 15:30:00,5.81,5.87,5.8,5.86,533200.0,5.227,5.2809,5.218,5.2719,533200.0
2008-01-22 09:30:00,5.6,5.85,5.37,5.74,374400.0,5.038,5.2629,4.8311,5.164,374400.0
2008-01-22 10:00:00,5.73,5.93,5.7,5.82,232400.0,5.155,5.3349,5.128,5.236,232400.0
2008-01-22 10:30:00,5.81,5.96,5.77,5.88,281600.0,5.227,5.3619,5.191,5.2899,281600.0
2008-01-22 11:00:00,5.88,5.94,5.83,5.84,276000.0,5.2899,5.3439,5.245,5.254,276000.0
2008-01-22 11:30:00,5.83,5.86,5.74,5.84,159600.0,5.245,5.2719,5.164,5.254,159600.0
2008-01-22 12:00:00,5.84,5.94,5.83,5.83,186800.0,5.254,5.3439,5.245,5.245,186800.0
2008-01-22 12:30:00,5.83,5.87,5.81,5.87,105200.0,5.245,5.2809,5.227,5.2809,105200.0
2008-01-22 13:00:00,5.87,5.88,5.7,5.81,396400.0,5.2809,5.2899,5.128,5.227,396400.0
2008-01-22 13:30:00,5.82,5.82,5.76,5.79,164800.0,5.236,5.236,5.182,5.209,164800.0
2008-01-22 14:00:00,5.78,5.78,5.69,5.74,215600.0,5.2,5.2,5.119,5.164,215600.0
2008-01-22 14:30:00,5.75,5.77,5.7,5.74,327600.0,5.173,5.191,5.128,5.164,327600.0
2008-01-22 15:00:00,5.75,5.78,5.74,5.77,366400.0,5.173,5.2,5.164,5.191,366400.0
2008-01-22 15:30:00,5.78,5.83,5.73,5.77,341600.0,5.2,5.245,5.155,5.191,341600.0
2008-01-23 09:30:00,5.62,5.84,5.61,5.67,296000.0,5.056,5.254,5.047,5.101,296000.0
2008-01-23 10:00:00,5.68,5.87,5.63,5.8,443600.0,5.11,5.2809,5.065,5.218,443600.0
2008-01-23 10:30:00,5.83,5.88,5.8,5.86,288800.0,5.245,5.2899,5.218,5.2719,288800.0
2008-01-23 11:00:00,5.85,5.88,5.81,5.85,158800.0,5.2629,5.2899,5.227,5.2629,158800.0
2008-01-23 11:30:00,5.85,5.86,5.77,5.77,135200.0,5.2629,5.2719,5.191,5.191,135200.0
2008-01-23 12:00:00,5.77,5.85,5.76,5.8,188400.0,5.191,5.2629,5.182,5.218,188400.0
2008-01-23 12:30:00,5.79,5.79,5.7,5.75,199600.0,5.209,5.209,5.128,5.173,199600.0
2008-01-23 13:00:00,5.75,5.76,5.72,5.75,236800.0,5.173,5.182,5.146,5.173,236800.0
2008-01-23 13:30:00,5.74,5.85,5.72,5.85,333200.0,5.164,5.2629,5.146,5.2629,333200.0
2008-01-23 14:00:00,5.85,5.98,5.84,5.98,316400.0,5.2629,5.3799,5.254,5.3799,316400.0
2008-01-23 14:30:00,5.98,6.0,5.9,5.96,214800.0,5.3799,5.3979,5.3079,5.3619,214800.0
2008-01-23 15:00:00,5.98,6.23,5.95,6.2,450400.0,5.3799,5.6048,5.3529,5.5778,450400.0
2008-01-23 15:30:00,6.21,6.25,6.06,6.17,489200.0,5.5868,5.6228,5.4519,5.5508,489200.0
2008-01-24 09:30:00,6.04,6.04,5.72,5.89,436400.0,5.4339,5.4339,5.146,5.2989,436400.0
2008-01-24 10:00:00,5.9,6.01,5.85,5.95,279600.0,5.3079,5.4069,5.2629,5.3529,279600.0
2008-01-24 10:30:00,5.95,6.01,5.84,5.9,295600.0,5.3529,5.4069,5.254,5.3079,295600.0
2008-01-24 11:00:00,5.9,5.9,5.8,5.85,204000.0,5.3079,5.3079,5.218,5.2629,204000.0
2008-01-24 11:30:00,5.85,5.9,5.83,5.86,208000.0,5.2629,5.3079,5.245,5.2719,208000.0
2008-01-24 12:00:00,5.86,5.86,5.66,5.69,286000.0,5.2719,5.2719,5.092,5.119,286000.0
2008-01-24 12:30:00,5.68,5.74,5.67,5.71,213600.0,5.11,5.164,5.101,5.137,213600.0
2008-01-24 13:00:00,5.71,5.75,5.65,5.69,233600.0,5.137,5.173,5.083,5.119,233600.0
2008-01-24 13:30:00,5.7,5.76,5.68,5.68,182400.0,5.128,5.182,5.11,5.11,182400.0
2008-01-24 14:00:00,5.68,5.76,5.67,5.74,224400.0,5.11,5.182,5.101,5.164,224400.0
2008-01-24 14:30:00,5.74,5.74,5.63,5.66,313600.0,5.164,5.164,5.065,5.092,313600.0
2008-01-24 15:00:00,5.66,5.68,5.6,5.61,308800.0,5.092,5.11,5.038,5.047,308800.0
2008-01-24 15:30:00,5.6,5.73,5.6,5.68,475200.0,5.038,5.155,5.038,5.11,475200.0
2008-01-25 09:30:00,5.8,5.8,5.61,5.69,264000.0,5.218,5.218,5.047,5.119,264000.0
2008-01-25 10:00:00,5.69,5.74,5.68,5.7,167200.0,5.119,5.164,5.11,5.128,167200.0
2008-01-25 10:30:00,5.69,5.72,5.64,5.66,191200.0,5.119,5.146,5.074,5.092,191200.0
2008-01-25 11:00:00,5.66,5.68,5.64,5.67,124000.0,5.092,5.11,5.074,5.101,124000.0
2008-01-25 11:30:00,5.68,5.7,5.66,5.69,154000.0,5.11,5.128,5.092,5.119,154000.0
2008-01-25 12:00:00,5.69,5.75,5.69,5.75,173600.0,5.119,5.173,5.119,5.173,173600.0
2008-01-25 12:30:00,5.75,5.77,5.71,5.71,206800.0,5.173,5.191,5.137,5.137,206800.0
2008-01-25 13:00:00,5.72,5.73,5.69,5.72,139600.0,5.146,5.155,5.119,5.146,139600.0
2008-01-25 13:30:00,5.74,5.74,5.65,5.68,118800.0,5.164,5.164,5.083,5.11,118800.0
2008-01-25 14:00:00,5.67,5.71,5.63,5.64,168000.0,5.101,5.137,5.065,5.074,168000.0
2008-01-25 14:30:00,5.63,5.66,5.59,5.62,151600.0,5.065,5.092,5.029,5.056,151600.0
2008-01-25 15:00:00,5.61,5.68,5.6,5.67,134800.0,5.047,5.11,5.038,5.101,134800.0
2008-01-25 15:30:00,5.67,5.69,5.62,5.64,202400.0,5.101,5.119,5.056,5.074,202400.0
2008-01-28 09:30:00,5.64,5.92,5.64,5.85,264400.0,5.074,5.3259,5.074,5.2629,264400.0
2008-01-28 10:00:00,5.84,5.86,5.73,5.84,240800.0,5.254,5.2719,5.155,5.254,240800.0
2008-01-28 10:30:00,5.83,5.85,5.78,5.82,112400.0,5.245,5.2629,5.2,5.236,112400.0
2008-01-28 11:00:00,5.82,5.85,5.78,5.84,83600.0,5.236,5.2629,5.2,5.254,83600.0
2008-01-28 11:30:00,5.83,5.87,5.8,5.81,116800.0,5.245,5.2809,5.218,5.227,116800.0
2008-01-28 12:00:00,5.81,5.81,5.77,5.79,82800.0,5.227,5.227,5.191,5.209,82800.0
2008-01-28 12:30:00,5.79,5.8,5.79,5.79,74400.0,5.209,5.218,5.209,5.209,74400.0
2008-01-28 13:00:00,5.79,5.85,5.79,5.84,152400.0,5.209,5.2629,5.209,5.254,152400.0
2008-01-28 13:30:00,5.84,5.88,5.82,5.86,154400.0,5.254,5.2899,5.236,5.2719,154400.0
2008-01-28 14:00:00,5.86,5.91,5.86,5.91,277200.0,5.2719,5.3169,5.2719,5.3169,277200.0
2008-01-28 14:30:00,5.91,5.97,5.91,5.94,432800.0,5.3169,5.3709,5.3169,5.3439,432800.0
2008-01-28 15:00:00,5.93,5.93,5.85,5.87,259200.0,5.3349,5.3349,5.2629,5.2809,259200.0
2008-01-28 15:30:00,5.87,5.94,5.86,5.94,408000.0,5.2809,5.3439,5.2719,5.3439,408000.0
2008-01-29 09:30:00,5.99,6.14,5.87,5.9,316000.0,5.3889,5.5238,5.2809,5.3079,316000.0
2008-01-29 10:00:00,5.91,5.95,5.89,5.94,309200.0,5.3169,5.3529,5.2989,5.3439,309200.0
2008-01-29 10:30:00,5.94,5.98,5.93,5.96,194400.0,5.3439,5.3799,5.3349,5.3619,194400.0
2008-01-29 11:00:00,5.96,6.0,5.95,5.96,172400.0,5.3619,5.3979,5.3529,5.3619,172400.0
2008-01-29 11:30:00,5.96,6.01,5.96,6.0,146400.0,5.3619,5.4069,5.3619,5.3979,146400.0
2008-01-29 12:00:00,5.99,6.0,5.95,5.97,169200.0,5.3889,5.3979,5.3529,5.3709,169200.0
2008-01-29 12:30:00,5.97,5.98,5.96,5.98,133600.0,5.3709,5.3799,5.3619,5.3799,133600.0
2008-01-29 13:00:00,5.97,5.98,5.96,5.97,326000.0,5.3709,5.3799,5.3619,5.3709,326000.0
2008-01-29 13:30:00,5.98,5.98,5.94,5.94,237600.0,5.3799,5.3799,5.3439,5.3439,237600.0
2008-01-29 14:00:00,5.94,5.96,5.92,5.94,378000.0,5.3439,5.3619,5.3259,5.3439,378000.0
2008-01-29 14:30:00,5.95,5.95,5.9,5.91,238400.0,5.3529,5.3529,5.3079,5.3169,238400.0
2008-01-29 15:00:00,5.91,5.92,5.84,5.85,410000.0,5.3169,5.3259,5.254,5.2629,410000.0
2008-01-29 15:30:00,5.85,5.85,5.77,5.8,591200.0,5.2629,5.2629,5.191,5.218,591200.0
2008-01-30 09:30:00,5.77,5.83,5.72,5.8,217200.0,5.191,5.245,5.146,5.218,217200.0
2008-01-30 10:00:00,5.8,5.88,5.78,5.88,164800.0,5.218,5.2899,5.2,5.2899,164800.0
2008-01-30 10:30:00,5.87,5.93,5.87,5.93,171200.0,5.2809,5.3349,5.2809,5.3349,171200.0
2008-01-30 11:00:00,5.93,5.93,5.89,5.9,196000.0,5.3349,5.3349,5.2989,5.3079,196000.0
2008-01-30 11:30:00,5.91,5.98,5.9,5.94,444400.0,5.3169,5.3799,5.3079,5.3439,444400.0
2008-01-30 12:00:00,5.94,5.97,5.93,5.97,234800.0,5.3439,5.3709,5.3349,5.3709,234800.0
2008-01-30 12:30:00,5.97,5.97,5.9,5.9,129600.0,5.3709,5.3709,5.3079,5.3079,129600.0
2008-01-30 13:00:00,5.91,5.95,5.89,5.9,155200.0,5.3169,5.3529,5.2989,5.3079,155200.0
2008-01-30 13:30:00,5.91,5.91,5.86,5.9,84400.0,5.3169,5.3169,5.2719,5.3079,84400.0
2008-01-30 14:00:00,5.9,6.06,5.89,6.01,328400.0,5.3079,5.4519,5.2989,5.4069,328400.0
2008-01-30 14:30:00,6.01,6.08,5.91,6.07,276400.0,5.4069,5.4699,5.3169,5.4609,276400.0
2008-01-30 15:00:00,6.08,6.14,6.03,6.08,346000.0,5.4699,5.5238,5.4249,5.4699,346000.0
2008-01-30 15:30:00,6.08,6.08,5.95,5.96,525600.0,5.4699,5.4699,5.3529,5.3619,525600.0
2008-01-31 09:30:00,5.89,6.1,5.86,6.09,187600.0,5.2989,5.4879,5.2719,5.4789,187600.0
2008-01-31 10:00:00,6.09,6.1,6.02,6.09,163200.0,5.4789,5.4879,5.4159,5.4789,163200.0
2008-01-31 10:30:00,6.09,6.1,6.02,6.1,242800.0,5.4789,5.4879,5.4159,5.4879,242800.0
2008-01-31 11:00:00,6.1,6.19,6.06,6.18,173600.0,5.4879,5.5688,5.4519,5.5598,173600.0
2008-01-31 11:30:00,6.18,6.25,6.14,6.21,285200.0,5.5598,5.6228,5.5238,5.5868,285200.0
2008-01-31 12:00:00,6.2,6.22,6.15,6.22,203200.0,5.5778,5.5958,5.5328,5.5958,203200.0
2008-01-31 12:30:00,6.22,6.23,6.17,6.22,179200.0,5.5958,5.6048,5.5508,5.5958,179200.0
2008-01-31 13:00:00,6.21,6.24,6.17,6.22,154400.0,5.5868,5.6138,5.5508,5.5958,154400.0
2008-01-31 13:30:00,6.24,6.25,6.2,6.21,124400.0,5.6138,5.6228,5.5778,5.5868,124400.0
2008-01-31 14:00:00,6.21,6.28,6.21,6.24,278000.0,5.5868,5.6498,5.5868,5.6138,278000.0
2008-01-31 14:30:00,6.24,6.33,6.24,6.32,371600.0,5.6138,5.6948,5.6138,5.6858,371600.0
2008-01-31 15:00:00,6.32,6.35,6.29,6.34,353600.0,5.6858,5.7128,5.6588,5.7038,353600.0
2008-01-31 15:30:00,6.33,6.39,6.27,6.31,609600.0,5.6948,5.7488,5.6408,5.6768,609600.0
2008-02-01 09:30:00,6.35,6.45,6.35,6.39,228800.0,5.7128,5.8027,5.7128,5.7488,228800.0
2008-02-01 10:00:00,6.39,6.5,6.39,6.45,397600.0,5.7488,5.8477,5.7488,5.8027,397600.0
2008-02-01 10:30:00,6.45,6.45,6.33,6.39,310400.0,5.8027,5.8027,5.6948,5.7488,310400.0
2008-02-01 11:00:00,6.38,6.42,6.35,6.41,142800.0,5.7398,5.7757,5.7128,5.7668,142800.0
2008-02-01 11:30:00,6.41,6.46,6.41,6.45,144800.0,5.7668,5.8117,5.7668,5.8027,144800.0
2008-02-01 12:00:00,6.45,6.48,6.42,6.47,228800.0,5.8027,5.8297,5.7757,5.8207,228800.0
2008-02-01 12:30:00,6.48,6.5,6.43,6.47,152400.0,5.8297,5.8477,5.7847,5.8207,152400.0
2008-02-01 13:00:00,6.47,6.57,6.44,6.55,261200.0,5.8207,5.9107,5.7937,5.8927,261200.0
2008-02-01 13:30:00,6.54,6.59,6.52,6.54,152000.0,5.8837,5.9287,5.8657,5.8837,152000.0
2008-02-01 14:00:00,6.55,6.63,6.55,6.63,217200.0,5.8927,5.9647,5.8927,5.9647,217200.0
2008-02-01 14:30:00,6.63,6.71,6.61,6.7,215600.0,5.9647,6.0366,5.9467,6.0276,215600.0
2008-02-01 15:00:00,6.7,6.73,6.69,6.73,223600.0,6.0276,6.0546,6.0187,6.0546,223600.0
2008-02-01 15:30:00,6.72,6.75,6.68,6.72,424400.0,6.0456,6.0726,6.0097,6.0456,424400.0
2008-02-04 09:30:00,6.71,6.81,6.52,6.62,251600.0,6.0366,6.1266,5.8657,5.9557,251600.0
2008-02-04 10:00:00,6.61,6.66,6.58,6.62,160800.0,5.9467,5.9917,5.9197,5.9557,160800.0
2008-02-04 10:30:00,6.61,6.63,6.52,6.52,248400.0,5.9467,5.9647,5.8657,5.8657,248400.0
2008-02-04 11:00:00,6.52,6.56,6.49,6.5,346800.0,5.8657,5.9017,5.8387,5.8477,346800.0
2008-02-04 11:30:00,6.5,6.53,6.42,6.43,249600.0,5.8477,5.8747,5.7757,5.7847,249600.0
2008-02-04 12:00:00,6.43,6.45,6.35,6.35,268400.0,5.7847,5.8027,5.7128,5.7128,268400.0
2008-02-04 12:30:00,6.36,6.39,6.34,6.38,184000.0,5.7218,5.7488,5.7038,5.7398,184000.0
2008-02-04 13:00:00,6.38,6.38,6.35,6.37,162800.0,5.7398,5.7398,5.7128,5.7308,162800.0
2008-02-04 13:30:00,6.36,6.43,6.36,6.42,173200.0,5.7218,5.7847,5.7218,5.7757,173200.0
2008-02-04 14:00:00,6.42,6.43,6.39,6.41,200800.0,5.7757,5.7847,5.7488,5.7668,200800.0
2008-02-04 14:30:00,6.42,6.42,6.36,6.39,200400.0,5.7757,5.7757,5.7218,5.7488,200400.0
2008-02-04 15:00:00,6.39,6.43,6.37,6.43,230800.0,5.7488,5.7847,5.7308,5.7847,230800.0
2008-02-04 15:30:00,6.43,6.44,6.4,6.41,303600.0,5.7847,5.7937,5.7578,5.7668,303600.0
2008-02-05 09:30:00,6.37,6.51,6.31,6.41,172400.0,5.7308,5.8567,5.6768,5.7668,172400.0
2008-02-05 10:00:00,6.4,6.57,6.39,6.57,173200.0,5.7578,5.9107,5.7488,5.9107,173200.0
2008-02-05 10:30:00,6.56,6.6,6.54,6.58,210800.0,5.9017,5.9377,5.8837,5.9197,210800.0
2008-02-05 11:00:00,6.57,6.57,6.52,6.54,106000.0,5.9107,5.9107,5.8657,5.8837,106000.0
2008-02-05 11:30:00,6.54,6.64,6.54,6.63,144400.0,5.8837,5.9737,5.8837,5.9647,144400.0
2008-02-05 12:00:00,6.64,6.64,6.56,6.56,194400.0,5.9737,5.9737,5.9017,5.9017,194400.0
2008-02-05 12:30:00,6.56,6.65,6.56,6.64,144800.0,5.9017,5.9827,5.9017,5.9737,144800.0
2008-02-05 13:00:00,6.64,6.66,6.61,6.62,261200.0,5.9737,5.9917,5.9467,5.9557,261200.0
2008-02-05 13:30:00,6.62,6.64,6.56,6.58,317200.0,5.9557,5.9737,5.9017,5.9197,317200.0
2008-02-05 14:00:00,6.59,6.61,6.56,6.59,297600.0,5.9287,5.9467,5.9017,5.9287,297600.0
2008-02-05 14:30:00,6.59,6.6,6.56,6.57,210800.0,5.9287,5.9377,5.9017,5.9107,210800.0
2008-02-05 15:00:00,6.57,6.58,6.5,6.52,368000.0,5.9107,5.9197,5.8477,5.8657,368000.0
2008-02-05 15:30:00,6.51,6.53,6.46,6.47,392400.0,5.8567,5.8747,5.8117,5.8207,392400.0
2008-02-06 09:30:00,6.49,6.57,6.45,6.55,146400.0,5.8387,5.9107,5.8027,5.8927,146400.0
2008-02-06 10:00:00,6.56,6.65,6.56,6.62,202800.0,5.9017,5.9827,5.9017,5.9557,202800.0
2008-02-06 10:30:00,6.62,6.79,6.62,6.75,451600.0,5.9557,6.1086,5.9557,6.0726,451600.0
2008-02-06 11:00:00,6.74,6.86,6.74,6.83,220400.0,6.0636,6.1716,6.0636,6.1446,220400.0
2008-02-06 11:30:00,6.83,6.85,6.76,6.8,227600.0,6.1446,6.1626,6.0816,6.1176,227600.0
2008-02-06 12:00:00,6.79,6.83,6.76,6.77,256400.0,6.1086,6.1446,6.0816,6.0906,256400.0
2008-02-06 12:30:00,6.78,6.78,6.74,6.76,549600.0,6.0996,6.0996,6.0636,6.0816,549600.0
2008-02-06 13:00:00,6.76,6.76,6.74,6.76,218800.0,6.0816,6.0816,6.0636,6.0816,218800.0
2008-02-06 13:30:00,6.76,6.76,6.73,6.74,215200.0,6.0816,6.0816,6.0546,6.0636,215200.0
2008-02-06 14:00:00,6.74,6.76,6.68,6.69,369600.0,6.0636,6.0816,6.0097,6.0187,369600.0
2008-02-06 14:30:00,6.7,6.73,6.66,6.7,194400.0,6.0276,6.0546,5.9917,6.0276,194400.0
2008-02-06 15:00:00,6.69,6.72,6.67,6.7,295600.0,6.0187,6.0456,6.0007,6.0276,295600.0
2008-02-06 15:30:00,6.7,6.71,6.54,6.63,751600.0,6.0276,6.0366,5.8837,5.9647,751600.0
2008-02-07 09:30:00,6.61,6.95,6.61,6.93,492000.0,5.9467,6.2526,5.9467,6.2346,492000.0
2008-02-07 10:00:00,6.93,7.02,6.92,6.98,1112000.0,6.2346,6.3155,6.2256,6.2796,1112000.0
2008-02-07 10:30:00,6.98,7.11,6.98,7.07,759600.0,6.2796,6.3965,6.2796,6.3605,759600.0
2008-02-07 11:00:00,7.07,7.09,7.03,7.03,404000.0,6.3605,6.3785,6.3245,6.3245,404000.0
2008-02-07 11:30:00,7.03,7.04,6.97,7.0,393600.0,6.3245,6.3335,6.2706,6.2975,393600.0
2008-02-07 12:00:00,6.99,7.01,6.98,7.01,158800.0,6.2885,6.3065,6.2796,6.3065,158800.0
2008-02-07 12:30:00,7.0,7.06,7.0,7.05,437600.0,6.2975,6.3515,6.2975,6.3425,437600.0
2008-02-07 13:00:00,7.05,7.08,7.04,7.05,246400.0,6.3425,6.3695,6.3335,6.3425,246400.0
2008-02-07 13:30:00,7.05,7.1,7.0,7.09,194400.0,6.3425,6.3875,6.2975,6.3785,194400.0
2008-02-07 14:00:00,7.1,7.12,6.97,7.01,272400.0,6.3875,6.4055,6.2706,6.3065,272400.0
2008-02-07 14:30:00,7.01,7.01,6.95,6.95,215600.0,6.3065,6.3065,6.2526,6.2526,215600.0
2008-02-07 15:00:00,6.95,7.05,6.92,7.01,356800.0,6.2526,6.3425,6.2256,6.3065,356800.0
2008-02-07 15:30:00,7.0,7.05,6.98,7.03,375200.0,6.2975,6.3425,6.2796,6.3245,375200.0
2008-02-08 09:30:00,6.98,7.1,6.94,7.09,185200.0,6.2796,6.3875,6.2436,6.3785,185200.0
2008-02-08 10:00:00,7.09,7.09,6.89,6.93,285200.0,6.3785,6.3785,6.1986,6.2346,285200.0
2008-02-08 10:30:00,6.92,7.03,6.91,6.95,221200.0,6.2256,6.3245,6.2166,6.2526,221200.0
2008-02-08 11:00:00,6.95,6.96,6.91,6.93,314400.0,6.2526,6.2616,6.2166,6.2346,314400.0
2008-02-08 11:30:00,6.93,6.96,6.9,6.9,135200.0,6.2346,6.2616,6.2076,6.2076,135200.0
2008-02-08 12:00:00,6.91,6.92,6.85,6.91,218400.0,6.2166,6.2256,6.1626,6.2166,218400.0
2008-02-08 12:30:00,6.91,6.92,6.81,6.83,249600.0,6.2166,6.2256,6.1266,6.1446,249600.0
2008-02-08 13:00:00,6.83,6.83,6.71,6.75,285200.0,6.1446,6.1446,6.0366,6.0726,285200.0
2008-02-08 13:30:00,6.75,6.76,6.69,6.71,317600.0,6.0726,6.0816,6.0187,6.0366,317600.0
2008-02-08 14:00:00,6.71,6.82,6.71,6.8,182800.0,6.0366,6.1356,6.0366,6.1176,182800.0
2008-02-08 14:30:00,6.8,6.85,6.77,6.84,239200.0,6.1176,6.1626,6.0906,6.1536,239200.0
2008-02-08 15:00:00,6.83,6.87,6.79,6.86,255200.0,6.1446,6.1806,6.1086,6.1716,255200.0
2008-02-08 15:30:00,6.86,6.93,6.83,6.87,462000.0,6.1716,6.2346,6.1446,6.1806,462000.0
2008-02-11 09:30:00,6.87,6.88,6.66,6.69,186400.0,6.1806,6.1896,5.9917,6.0187,186400.0
2008-02-11 10:00:00,6.69,6.72,6.65,6.68,180800.0,6.0187,6.0456,5.9827,6.0097,180800.0
2008-02-11 10:30:00,6.69,6.81,6.67,6.8,116400.0,6.0187,6.1266,6.0007,6.1176,116400.0
2008-02-11 11:00:00,6.8,6.89,6.8,6.81,302000.0,6.1176,6.1986,6.1176,6.1266,302000.0
2008-02-11 11:30:00,6.81,6.83,6.74,6.8,201600.0,6.1266,6.1446,6.0636,6.1176,201600.0
2008-02-11 12:00:00,6.79,6.89,6.79,6.84,178400.0,6.1086,6.1986,6.1086,6.1536,178400.0
2008-02-11 12:30:00,6.83,6.92,6.83,6.91,154000.0,6.1446,6.2256,6.1446,6.2166,154000.0
2008-02-11 13:00:00,6.92,6.94,6.89,6.93,179200.0,6.2256,6.2436,6.1986,6.2346,179200.0
2008-02-11 13:30:00,6.93,6.98,6.93,6.96,192400.0,6.2346,6.2796,6.2346,6.2616,192400.0
2008-02-11 14:00:00,6.96,6.98,6.9,6.9,402400.0,6.2616,6.2796,6.2076,6.2076,402400.0
2008-02-11 14:30:00,6.91,6.96,6.88,6.92,240400.0,6.2166,6.2616,6.1896,6.2256,240400.0
2008-02-11 15:00:00,6.92,6.92,6.86,6.88,460800.0,6.2256,6.2256,6.1716,6.1896,460800.0
2008-02-11 15:30:00,6.87,6.92,6.85,6.9,378000.0,6.1806,6.2256,6.1626,6.2076,378000.0
2008-02-12 09:30:00,6.92,7.0,6.87,6.98,103200.0,6.2256,6.2975,6.1806,6.2796,103200.0
2008-02-12 10:00:00,6.98,7.02,6.89,6.93,138800.0,6.2796,6.3155,6.1986,6.2346,138800.0
2008-02-12 10:30:00,6.92,7.0,6.92,7.0,111200.0,6.2256,6.2975,6.2256,6.2975,111200.0
2008-02-12 11:00:00,7.0,7.0,6.94,6.96,108000.0,6.2975,6.2975,6.2436,6.2616,108000.0
2008-02-12 11:30:00,6.95,6.97,6.92,6.95,191600.0,6.2526,6.2706,6.2256,6.2526,191600.0
2008-02-12 12:00:00,6.95,6.96,6.92,6.93,69200.0,6.2526,6.2616,6.2256,6.2346,69200.0
2008-02-12 12:30:00,6.93,6.93,6.88,6.92,69600.0,6.2346,6.2346,6.1896,6.2256,69600.0
2008-02-12 13:00:00,6.91,6.98,6.9,6.97,201600.0,6.2166,6.2796,6.2076,6.2706,201600.0
2008-02-12 13:30:00,6.98,6.99,6.94,6.99,193600.0,6.2796,6.2885,6.2436,6.2885,193600.0
2008-02-12 14:00:00,6.99,6.99,6.92,6.93,172800.0,6.2885,6.2885,6.2256,6.2346,172800.0
2008-02-12 14:30:00,6.93,6.95,6.88,6.93,195200.0,6.2346,6.2526,6.1896,6.2346,195200.0
2008-02-12 15:00:00,6.93,6.93,6.79,6.83,265600.0,6.2346,6.2346,6.1086,6.1446,265600.0
2008-02-12 15:30:00,6.84,6.88,6.76,6.85,370000.0,6.1536,6.1896,6.0816,6.1626,370000.0
2008-02-13 09:30:00,6.97,7.0,6.87,6.93,144800.0,6.2706,6.2975,6.1806,6.2346,144800.0
2008-02-13 10:00:00,6.93,6.96,6.82,6.87,188000.0,6.2346,6.2616,6.1356,6.1806,188000.0
2008-02-13 10:30:00,6.88,6.9,6.81,6.82,143200.0,6.1896,6.2076,6.1266,6.1356,143200.0
2008-02-13 11:00:00,6.82,6.86,6.8,6.86,183600.0,6.1356,6.1716,6.1176,6.1716,183600.0
2008-02-13 11:30:00,6.87,6.87,6.83,6.85,226400.0,6.1806,6.1806,6.1446,6.1626,226400.0
2008-02-13 12:00:00,6.85,6.9,6.85,6.86,149200.0,6.1626,6.2076,6.1626,6.1716,149200.0
2008-02-13 12:30:00,6.86,6.89,6.85,6.88,120400.0,6.1716,6.1986,6.1626,6.1896,120400.0
2008-02-13 13:00:00,6.88,6.92,6.86,6.9,92800.0,6.1896,6.2256,6.1716,6.2076,92800.0
2008-02-13 13:30:00,6.9,6.92,6.89,6.9,156400.0,6.2076,6.2256,6.1986,6.2076,156400.0
2008-02-13 14:00:00,6.9,6.93,6.9,6.92,121200.0,6.2076,6.2346,6.2076,6.2256,121200.0
2008-02-13 14:30:00,6.92,6.98,6.89,6.97,138800.0,6.2256,6.2796,6.1986,6.2706,138800.0
2008-02-13 15:00:00,6.97,6.98,6.94,6.97,151200.0,6.2706,6.2796,6.2436,6.2706,151200.0
2008-02-13 15:30:00,6.97,6.98,6.94,6.95,242000.0,6.2706,6.2796,6.2436,6.2526,242000.0
2008-02-14 09:30:00,6.94,6.98,6.9,6.93,101200.0,6.2436,6.2796,6.2076,6.2346,101200.0
2008-02-14 10:00:00,6.94,6.97,6.92,6.93,88000.0,6.2436,6.2706,6.2256,6.2346,88000.0
2008-02-14 10:30:00,6.92,6.92,6.85,6.85,98000.0,6.2256,6.2256,6.1626,6.1626,98000.0
2008-02-14 11:00:00,6.86,6.86,6.8,6.82,94400.0,6.1716,6.1716,6.1176,6.1356,94400.0
2008-02-14 11:30:00,6.81,6.81,6.76,6.78,128400.0,6.1266,6.1266,6.0816,6.0996,128400.0
2008-02-14 12:00:00,6.78,6.8,6.75,6.8,166000.0,6.0996,6.1176,6.0726,6.1176,166000.0
2008-02-14 12:30:00,6.79,6.79,6.76,6.77,68800.0,6.1086,6.1086,6.0816,6.0906,68800.0
2008-02-14 13:00:00,6.77,6.77,6.68,6.73,81200.0,6.0906,6.0906,6.0097,6.0546,81200.0
2008-02-14 13:30:00,6.73,6.75,6.71,6.72,101600.0,6.0546,6.0726,6.0366,6.0456,101600.0
2008-02-14 14:00:00,6.73,6.74,6.7,6.7,312000.0,6.0546,6.0636,6.0276,6.0276,312000.0
2008-02-14 14:30:00,6.7,6.72,6.63,6.65,192800.0,6.0276,6.0456,5.9647,5.9827,192800.0
2008-02-14 15:00:00,6.66,6.72,6.65,6.7,210800.0,5.9917,6.0456,5.9827,6.0276,210800.0
2008-02-14 15:30:00,6.7,6.7,6.6,6.61,664400.0,6.0276,6.0276,5.9377,5.9467,664400.0
2008-02-15 09:30:00,6.66,6.78,6.6,6.73,571600.0,5.9917,6.0996,5.9377,6.0546,571600.0
2008-02-15 10:00:00,6.72,6.82,6.7,6.82,369600.0,6.0456,6.1356,6.0276,6.1356,369600.0
2008-02-15 10:30:00,6.82,6.87,6.76,6.81,271200.0,6.1356,6.1806,6.0816,6.1266,271200.0
2008-02-15 11:00:00,6.82,6.86,6.81,6.86,206400.0,6.1356,6.1716,6.1266,6.1716,206400.0
2008-02-15 11:30:00,6.85,6.87,6.82,6.87,156000.0,6.1626,6.1806,6.1356,6.1806,156000.0
2008-02-15 12:00:00,6.88,6.93,6.84,6.85,370400.0,6.1896,6.2346,6.1536,6.1626,370400.0
2008-02-15 12:30:00,6.85,6.91,6.83,6.86,139200.0,6.1626,6.2166,6.1446,6.1716,139200.0
2008-02-15 13:00:00,6.86,6.91,6.86,6.89,67200.0,6.1716,6.2166,6.1716,6.1986,67200.0
2008-02-15 13:30:00,6.89,6.93,6.89,6.92,68000.0,6.1986,6.2346,6.1986,6.2256,68000.0
2008-02-15 14:00:00,6.91,6.93,6.82,6.9,177600.0,6.2166,6.2346,6.1356,6.2076,177600.0
2008-02-15 14:30:00,6.9,6.91,6.85,6.87,254800.0,6.2076,6.2166,6.1626,6.1806,254800.0
2008-02-15 15:00:00,6.87,6.96,6.87,6.93,178400.0,6.1806,6.2616,6.1806,6.2346,178400.0
2008-02-15 15:30:00,6.93,7.01,6.92,6.99,681600.0,6.2346,6.3065,6.2256,6.2885,681600.0
2008-02-19 09:30:00,6.99,6.99,6.81,6.85,159200.0,6.2885,6.2885,6.1266,6.1626,159200.0
2008-02-19 10:00:00,6.85,6.95,6.83,6.9,202800.0,6.1626,6.2526,6.1446,6.2076,202800.0
2008-02-19 10:30:00,6.9,6.9,6.84,6.84,105200.0,6.2076,6.2076,6.1536,6.1536,105200.0
2008-02-19 11:00:00,6.84,6.85,6.78,6.83,100000.0,6.1536,6.1626,6.0996,6.1446,100000.0
2008-02-19 11:30:00,6.82,6.9,6.82,6.88,121600.0,6.1356,6.2076,6.1356,6.1896,121600.0
2008-02-19 12:00:00,6.88,6.91,6.87,6.87,92800.0,6.1896,6.2166,6.1806,6.1806,92800.0
2008-02-19 12:30:00,6.88,6.89,6.83,6.83,104000.0,6.1896,6.1986,6.1446,6.1446,104000.0
2008-02-19 13:00:00,6.84,6.93,6.84,6.92,93200.0,6.1536,6.2346,6.1536,6.2256,93200.0
2008-02-19 13:30:00,6.91,6.91,6.86,6.87,77600.0,6.2166,6.2166,6.1716,6.1806,77600.0
2008-02-19 14:00:00,6.87,6.9,6.86,6.86,104000.0,6.1806,6.2076,6.1716,6.1716,104000.0
2008-02-19 14:30:00,6.86,6.86,6.74,6.74,197200.0,6.1716,6.1716,6.0636,6.0636,197200.0
2008-02-19 15:00:00,6.73,6.79,6.71,6.76,227600.0,6.0546,6.1086,6.0366,6.0816,227600.0
2008-02-19 15:30:00,6.76,6.85,6.75,6.83,341200.0,6.0816,6.1626,6.0726,6.1446,341200.0
2008-02-20 09:30:00,6.82,6.83,6.68,6.68,263600.0,6.1356,6.1446,6.0097,6.0097,263600.0
2008-02-20 10:00:00,6.68,6.83,6.66,6.83,298000.0,6.0097,6.1446,5.9917,6.1446,298000.0
2008-02-20 10:30:00,6.82,6.9,6.79,6.86,273200.0,6.1356,6.2076,6.1086,6.1716,273200.0
2008-02-20 11:00:00,6.86,6.88,6.79,6.8,308000.0,6.1716,6.1896,6.1086,6.1176,308000.0
2008-02-20 11:30:00,6.8,6.83,6.79,6.83,110800.0,6.1176,6.1446,6.1086,6.1446,110800.0
2008-02-20 12:00:00,6.83,6.89,6.81,6.84,386800.0,6.1446,6.1986,6.1266,6.1536,386800.0
2008-02-20 12:30:00,6.84,6.9,6.84,6.84,72400.0,6.1536,6.2076,6.1536,6.1536,72400.0
2008-02-20 13:00:00,6.85,6.93,6.8,6.81,128000.0,6.1626,6.2346,6.1176,6.1266,128000.0
2008-02-20 13:30:00,6.8,6.9,6.8,6.88,103200.0,6.1176,6.2076,6.1176,6.1896,103200.0
2008-02-20 14:00:00,6.88,6.9,6.79,6.85,289600.0,6.1896,6.2076,6.1086,6.1626,289600.0
2008-02-20 14:30:00,6.85,6.91,6.82,6.9,170800.0,6.1626,6.2166,6.1356,6.2076,170800.0
2008-02-20 15:00:00,6.91,6.98,6.9,6.92,218000.0,6.2166,6.2796,6.2076,6.2256,218000.0
2008-02-20 15:30:00,6.93,6.98,6.91,6.97,420000.0,6.2346,6.2796,6.2166,6.2706,420000.0
2008-02-21 09:30:00,7.0,7.14,6.96,7.03,218400.0,6.2975,6.4235,6.2616,6.3245,218400.0
2008-02-21 10:00:00,7.04,7.09,7.01,7.05,188400.0,6.3335,6.3785,6.3065,6.3425,188400.0
2008-02-21 10:30:00,7.05,7.08,6.95,6.97,213200.0,6.3425,6.3695,6.2526,6.2706,213200.0
2008-02-21 11:00:00,6.97,7.02,6.96,6.99,105600.0,6.2706,6.3155,6.2616,6.2885,105600.0
2008-02-21 11:30:00,6.99,7.01,6.93,6.93,94400.0,6.2885,6.3065,6.2346,6.2346,94400.0
2008-02-21 12:00:00,6.92,6.94,6.86,6.93,138000.0,6.2256,6.2436,6.1716,6.2346,138000.0
2008-02-21 12:30:00,6.93,6.94,6.9,6.93,89600.0,6.2346,6.2436,6.2076,6.2346,89600.0
2008-02-21 13:00:00,6.93,6.95,6.89,6.91,133600.0,6.2346,6.2526,6.1986,6.2166,133600.0
2008-02-21 13:30:00,6.91,6.91,6.85,6.87,80400.0,6.2166,6.2166,6.1626,6.1806,80400.0
2008-02-21 14:00:00,6.87,6.89,6.84,6.89,130000.0,6.1806,6.1986,6.1536,6.1986,130000.0
2008-02-21 14:30:00,6.89,6.91,6.85,6.87,142800.0,6.1986,6.2166,6.1626,6.1806,142800.0
2008-02-21 15:00:00,6.86,6.86,6.79,6.81,249200.0,6.1716,6.1716,6.1086,6.1266,249200.0
2008-02-21 15:30:00,6.81,6.88,6.81,6.88,438400.0,6.1266,6.1896,6.1266,6.1896,438400.0
2008-02-22 09:30:00,6.9,6.93,6.79,6.84,67200.0,6.2076,6.2346,6.1086,6.1536,67200.0
2008-02-22 10:00:00,6.85,6.85,6.73,6.77,97200.0,6.1626,6.1626,6.0546,6.0906,97200.0
2008-02-22 10:30:00,6.77,6.78,6.69,6.69,200800.0,6.0906,6.0996,6.0187,6.0187,200800.0
2008-02-22 11:00:00,6.68,6.77,6.68,6.76,134400.0,6.0097,6.0906,6.0097,6.0816,134400.0
2008-02-22 11:30:00,6.77,6.8,6.73,6.74,144000.0,6.0906,6.1176,6.0546,6.0636,144000.0
2008-02-22 12:00:00,6.74,6.75,6.67,6.68,106400.0,6.0636,6.0726,6.0007,6.0097,106400.0
2008-02-22 12:30:00,6.69,6.77,6.68,6.75,146800.0,6.0187,6.0906,6.0097,6.0726,146800.0
2008-02-22 13:00:00,6.75,6.77,6.71,6.71,175200.0,6.0726,6.0906,6.0366,6.0366,175200.0
2008-02-22 13:30:00,6.7,6.78,6.69,6.75,213600.0,6.0276,6.0996,6.0187,6.0726,213600.0
2008-02-22 14:00:00,6.75,6.77,6.73,6.75,137200.0,6.0726,6.0906,6.0546,6.0726,137200.0
2008-02-22 14:30:00,6.74,6.76,6.72,6.75,84800.0,6.0636,6.0816,6.0456,6.0726,84800.0
2008-02-22 15:00:00,6.75,6.8,6.74,6.8,199600.0,6.0726,6.1176,6.0636,6.1176,199600.0
2008-02-22 15:30:00,6.81,6.95,6.8,6.93,400000.0,6.1266,6.2526,6.1176,6.2346,400000.0
2008-02-25 09:30:00,6.9,6.9,6.71,6.73,141200.0,6.2076,6.2076,6.0366,6.0546,141200.0
2008-02-25 10:00:00,6.73,6.82,6.71,6.82,245200.0,6.0546,6.1356,6.0366,6.1356,245200.0
2008-02-25 10:30:00,6.81,6.83,6.73,6.79,260800.0,6.1266,6.1446,6.0546,6.1086,260800.0
2008-02-25 11:00:00,6.79,6.83,6.76,6.83,175200.0,6.1086,6.1446,6.0816,6.1446,175200.0
2008-02-25 11:30:00,6.83,6.85,6.78,6.82,179600.0,6.1446,6.1626,6.0996,6.1356,179600.0
2008-02-25 12:00:00,6.82,6.85,6.78,6.8,136800.0,6.1356,6.1626,6.0996,6.1176,136800.0
2008-02-25 12:30:00,6.79,6.8,6.79,6.8,68000.0,6.1086,6.1176,6.1086,6.1176,68000.0
2008-02-25 13:00:00,6.8,6.85,6.77,6.77,68000.0,6.1176,6.1626,6.0906,6.0906,68000.0
2008-02-25 13:30:00,6.78,6.83,6.73,6.8,168000.0,6.0996,6.1446,6.0546,6.1176,168000.0
2008-02-25 14:00:00,6.8,6.92,6.78,6.92,288800.0,6.1176,6.2256,6.0996,6.2256,288800.0
2008-02-25 14:30:00,6.92,6.95,6.89,6.95,406800.0,6.2256,6.2526,6.1986,6.2526,406800.0
2008-02-25 15:00:00,6.95,7.0,6.9,6.99,172400.0,6.2526,6.2975,6.2076,6.2885,172400.0
2008-02-25 15:30:00,6.98,7.01,6.94,6.99,304000.0,6.2796,6.3065,6.2436,6.2885,304000.0
2008-02-26 09:30:00,6.86,7.1,6.86,6.92,197200.0,6.1716,6.3875,6.1716,6.2256,197200.0
2008-02-26 10:00:00,6.92,6.99,6.86,6.93,288400.0,6.2256,6.2885,6.1716,6.2346,288400.0
2008-02-26 10:30:00,6.93,6.93,6.84,6.84,136400.0,6.2346,6.2346,6.1536,6.1536,136400.0
2008-02-26 11:00:00,6.85,6.94,6.85,6.94,223600.0,6.1626,6.2436,6.1626,6.2436,223600.0
2008-02-26 11:30:00,6.93,6.97,6.93,6.95,111600.0,6.2346,6.2706,6.2346,6.2526,111600.0
2008-02-26 12:00:00,6.95,6.99,6.93,6.97,170800.0,6.2526,6.2885,6.2346,6.2706,170800.0
2008-02-26 12:30:00,6.98,6.99,6.93,6.98,223200.0,6.2796,6.2885,6.2346,6.2796,223200.0
2008-02-26 13:00:00,6.99,7.0,6.91,6.92,289600.0,6.2885,6.2975,6.2166,6.2256,289600.0
2008-02-26 13:30:00,6.92,7.0,6.92,6.98,196000.0,6.2256,6.2975,6.2256,6.2796,196000.0
2008-02-26 14:00:00,6.98,7.0,6.94,6.95,195600.0,6.2796,6.2975,6.2436,6.2526,195600.0
2008-02-26 14:30:00,6.95,6.97,6.87,6.88,266000.0,6.2526,6.2706,6.1806,6.1896,266000.0
2008-02-26 15:00:00,6.88,6.89,6.83,6.87,294000.0,6.1896,6.1986,6.1446,6.1806,294000.0
2008-02-26 15:30:00,6.87,6.91,6.83,6.88,597600.0,6.1806,6.2166,6.1446,6.1896,597600.0
2008-02-27 09:30:00,6.77,6.79,6.65,6.69,290800.0,6.0906,6.1086,5.9827,6.0187,290800.0
2008-02-27 10:00:00,6.7,6.71,6.62,6.62,311200.0,6.0276,6.0366,5.9557,5.9557,311200.0
2008-02-27 10:30:00,6.6,6.74,6.59,6.65,223200.0,5.9377,6.0636,5.9287,5.9827,223200.0
2008-02-27 11:00:00,6.65,6.7,6.65,6.66,160000.0,5.9827,6.0276,5.9827,5.9917,160000.0
2008-02-27 11:30:00,6.67,6.67,6.61,6.62,195200.0,6.0007,6.0007,5.9467,5.9557,195200.0
2008-02-27 12:00:00,6.62,6.64,6.58,6.59,126400.0,5.9557,5.9737,5.9197,5.9287,126400.0
2008-02-27 12:30:00,6.58,6.63,6.58,6.62,74000.0,5.9197,5.9647,5.9197,5.9557,74000.0
2008-02-27 13:00:00,6.62,6.63,6.58,6.59,96000.0,5.9557,5.9647,5.9197,5.9287,96000.0
2008-02-27 13:30:00,6.59,6.6,6.56,6.58,178000.0,5.9287,5.9377,5.9017,5.9197,178000.0
2008-02-27 14:00:00,6.58,6.58,6.54,6.56,279600.0,5.9197,5.9197,5.8837,5.9017,279600.0
2008-02-27 14:30:00,6.56,6.63,6.56,6.62,173600.0,5.9017,5.9647,5.9017,5.9557,173600.0
2008-02-27 15:00:00,6.62,6.65,6.61,6.64,231600.0,5.9557,5.9827,5.9467,5.9737,231600.0
2008-02-27 15:30:00,6.65,6.65,6.59,6.61,556000.0,5.9827,5.9827,5.9287,5.9467,556000.0
2008-02-28 09:30:00,6.56,6.65,6.47,6.48,208000.0,5.9017,5.9827,5.8207,5.8297,208000.0
2008-02-28 10:00:00,6.48,6.55,6.48,6.55,77600.0,5.8297,5.8927,5.8297,5.8927,77600.0
2008-02-28 10:30:00,6.55,6.55,6.36,6.37,248800.0,5.8927,5.8927,5.7218,5.7308,248800.0
2008-02-28 11:00:00,6.37,6.38,6.23,6.23,456400.0,5.7308,5.7398,5.6048,5.6048,456400.0
2008-02-28 11:30:00,6.23,6.27,6.23,6.24,195200.0,5.6048,5.6408,5.6048,5.6138,195200.0
2008-02-28 12:00:00,6.24,6.27,6.24,6.24,182400.0,5.6138,5.6408,5.6138,5.6138,182400.0
2008-02-28 12:30:00,6.24,6.27,6.23,6.23,112800.0,5.6138,5.6408,5.6048,5.6048,112800.0
2008-02-28 13:00:00,6.23,6.26,6.22,6.22,156800.0,5.6048,5.6318,5.5958,5.5958,156800.0
2008-02-28 13:30:00,6.22,6.26,6.22,6.26,120000.0,5.5958,5.6318,5.5958,5.6318,120000.0
2008-02-28 14:00:00,6.26,6.31,6.23,6.29,120400.0,5.6318,5.6768,5.6048,5.6588,120400.0
2008-02-28 14:30:00,6.29,6.33,6.28,6.33,140800.0,5.6588,5.6948,5.6498,5.6948,140800.0
2008-02-28 15:00:00,6.32,6.32,6.24,6.26,222400.0,5.6858,5.6858,5.6138,5.6318,222400.0
2008-02-28 15:30:00,6.26,6.27,6.19,6.22,362800.0,5.6318,5.6408,5.5688,5.5958,362800.0
2008-02-29 09:30:00,6.16,6.23,6.13,6.18,206400.0,5.5418,5.6048,5.5148,5.5598,206400.0
2008-02-29 10:00:00,6.16,6.19,6.14,6.18,242000.0,5.5418,5.5688,5.5238,5.5598,242000.0
2008-02-29 10:30:00,6.18,6.18,6.13,6.14,98000.0,5.5598,5.5598,5.5148,5.5238,98000.0
2008-02-29 11:00:00,6.14,6.14,6.08,6.09,147200.0,5.5238,5.5238,5.4699,5.4789,147200.0
2008-02-29 11:30:00,6.08,6.12,6.08,6.12,127200.0,5.4699,5.5059,5.4699,5.5059,127200.0
2008-02-29 12:00:00,6.12,6.21,6.11,6.2,122800.0,5.5059,5.5868,5.4969,5.5778,122800.0
2008-02-29 12:30:00,6.2,6.25,6.18,6.22,430400.0,5.5778,5.6228,5.5598,5.5958,430400.0
2008-02-29 13:00:00,6.22,6.26,6.22,6.25,98800.0,5.5958,5.6318,5.5958,5.6228,98800.0
2008-02-29 13:30:00,6.24,6.25,6.17,6.17,112400.0,5.6138,5.6228,5.5508,5.5508,112400.0
2008-02-29 14:00:00,6.17,6.19,6.16,6.18,101600.0,5.5508,5.5688,5.5418,5.5598,101600.0
2008-02-29 14:30:00,6.18,6.19,6.17,6.18,129200.0,5.5598,5.5688,5.5508,5.5598,129200.0
2008-02-29 15:00:00,6.17,6.19,6.15,6.17,194400.0,5.5508,5.5688,5.5328,5.5508,194400.0
2008-02-29 15:30:00,6.17,6.17,6.09,6.11,335600.0,5.5508,5.5508,5.4789,5.4969,335600.0
2008-03-03 09:30:00,6.15,6.17,5.93,5.94,182800.0,5.5328,5.5508,5.3349,5.3439,182800.0
2008-03-03 10:00:00,5.94,6.01,5.93,5.99,229200.0,5.3439,5.4069,5.3349,5.3889,229200.0
2008-03-03 10:30:00,6.0,6.0,5.92,5.93,186800.0,5.3979,5.3979,5.3259,5.3349,186800.0
2008-03-03 11:00:00,5.93,5.93,5.86,5.9,139600.0,5.3349,5.3349,5.2719,5.3079,139600.0
2008-03-03 11:30:00,5.91,5.93,5.86,5.89,126000.0,5.3169,5.3349,5.2719,5.2989,126000.0
2008-03-03 12:00:00,5.89,5.9,5.86,5.88,72000.0,5.2989,5.3079,5.2719,5.2899,72000.0
2008-03-03 12:30:00,5.88,5.9,5.86,5.88,92800.0,5.2899,5.3079,5.2719,5.2899,92800.0
2008-03-03 13:00:00,5.88,5.93,5.86,5.91,71600.0,5.2899,5.3349,5.2719,5.3169,71600.0
2008-03-03 13:30:00,5.92,6.02,5.89,5.94,203200.0,5.3259,5.4159,5.2989,5.3439,203200.0
2008-03-03 14:00:00,5.93,5.95,5.87,5.89,160400.0,5.3349,5.3529,5.2809,5.2989,160400.0
2008-03-03 14:30:00,5.88,5.91,5.85,5.85,111200.0,5.2899,5.3169,5.2629,5.2629,111200.0
2008-03-03 15:00:00,5.86,5.92,5.86,5.92,186800.0,5.2719,5.3259,5.2719,5.3259,186800.0
2008-03-03 15:30:00,5.91,5.97,5.91,5.96,219200.0,5.3169,5.3709,5.3169,5.3619,219200.0
2008-03-04 09:30:00,5.9,5.9,5.8,5.87,136400.0,5.3079,5.3079,5.218,5.2809,136400.0
2008-03-04 10:00:00,5.87,5.9,5.83,5.89,87200.0,5.2809,5.3079,5.245,5.2989,87200.0
2008-03-04 10:30:00,5.89,5.89,5.81,5.82,179200.0,5.2989,5.2989,5.227,5.236,179200.0
2008-03-04 11:00:00,5.82,5.98,5.82,5.97,136800.0,5.236,5.3799,5.236,5.3709,136800.0
2008-03-04 11:30:00,5.97,5.98,5.91,5.93,176800.0,5.3709,5.3799,5.3169,5.3349,176800.0
2008-03-04 12:00:00,5.93,6.01,5.93,5.98,88800.0,5.3349,5.4069,5.3349,5.3799,88800.0
2008-03-04 12:30:00,5.99,6.01,5.92,5.92,85200.0,5.3889,5.4069,5.3259,5.3259,85200.0
2008-03-04 13:00:00,5.93,5.95,5.9,5.94,101200.0,5.3349,5.3529,5.3079,5.3439,101200.0
2008-03-04 13:30:00,5.94,5.94,5.86,5.87,144800.0,5.3439,5.3439,5.2719,5.2809,144800.0
2008-03-04 14:00:00,5.87,5.91,5.86,5.89,172400.0,5.2809,5.3169,5.2719,5.2989,172400.0
2008-03-04 14:30:00,5.9,5.98,5.88,5.94,140400.0,5.3079,5.3799,5.2899,5.3439,140400.0
2008-03-04 15:00:00,5.95,6.04,5.93,5.96,197200.0,5.3529,5.4339,5.3349,5.3619,197200.0
2008-03-04 15:30:00,5.97,6.04,5.96,6.02,273600.0,5.3709,5.4339,5.3619,5.4159,273600.0
2008-03-05 09:30:00,6.03,6.16,5.95,6.03,138800.0,5.4249,5.5418,5.3529,5.4249,138800.0
2008-03-05 10:00:00,6.02,6.11,6.02,6.02,84400.0,5.4159,5.4969,5.4159,5.4159,84400.0
2008-03-05 10:30:00,6.02,6.04,5.93,5.99,139200.0,5.4159,5.4339,5.3349,5.3889,139200.0
2008-03-05 11:00:00,5.99,5.99,5.94,5.96,42000.0,5.3889,5.3889,5.3439,5.3619,42000.0
2008-03-05 11:30:00,5.96,5.96,5.91,5.93,70400.0,5.3619,5.3619,5.3169,5.3349,70400.0
2008-03-05 12:00:00,5.94,6.0,5.93,5.93,134000.0,5.3439,5.3979,5.3349,5.3349,134000.0
2008-03-05 12:30:00,5.94,5.95,5.91,5.93,50800.0,5.3439,5.3529,5.3169,5.3349,50800.0
2008-03-05 13:00:00,5.93,5.96,5.88,5.89,117600.0,5.3349,5.3619,5.2899,5.2989,117600.0
2008-03-05 13:30:00,5.89,5.9,5.83,5.86,1666000.0,5.2989,5.3079,5.245,5.2719,1666000.0
2008-03-05 14:00:00,5.86,5.94,5.84,5.94,300400.0,5.2719,5.3439,5.254,5.3439,300400.0
2008-03-05 14:30:00,5.93,6.07,5.92,6.07,198000.0,5.3349,5.4609,5.3259,5.4609,198000.0
2008-03-05 15:00:00,6.07,6.17,6.05,6.14,518000.0,5.4609,5.5508,5.4429,5.5238,518000.0
2008-03-05 15:30:00,6.13,6.18,6.12,6.17,416400.0,5.5148,5.5598,5.5059,5.5508,416400.0
2008-03-06 09:30:00,6.13,6.13,5.87,5.93,163200.0,5.5148,5.5148,5.2809,5.3349,163200.0
2008-03-06 10:00:00,5.92,5.92,5.83,5.85,152000.0,5.3259,5.3259,5.245,5.2629,152000.0
2008-03-06 10:30:00,5.85,5.88,5.79,5.8,1038800.0,5.2629,5.2899,5.209,5.218,1038800.0
2008-03-06 11:00:00,5.8,5.82,5.73,5.77,286000.0,5.218,5.236,5.155,5.191,286000.0
2008-03-06 11:30:00,5.77,5.78,5.73,5.76,142800.0,5.191,5.2,5.155,5.182,142800.0
2008-03-06 12:00:00,5.76,5.77,5.73,5.74,834800.0,5.182,5.191,5.155,5.164,834800.0
2008-03-06 12:30:00,5.74,5.75,5.7,5.71,660400.0,5.164,5.173,5.128,5.137,660400.0
2008-03-06 13:00:00,5.71,5.73,5.69,5.7,780400.0,5.137,5.155,5.119,5.128,780400.0
2008-03-06 13:30:00,5.7,5.74,5.69,5.72,413600.0,5.128,5.164,5.119,5.146,413600.0
2008-03-06 14:00:00,5.73,5.75,5.71,5.74,929600.0,5.155,5.173,5.137,5.164,929600.0
2008-03-06 14:30:00,5.74,5.75,5.71,5.73,910000.0,5.164,5.173,5.137,5.155,910000.0
2008-03-06 15:00:00,5.73,5.78,5.72,5.77,178800.0,5.155,5.2,5.146,5.191,178800.0
2008-03-06 15:30:00,5.77,5.77,5.73,5.73,296400.0,5.191,5.191,5.155,5.155,296400.0
2008-03-07 09:30:00,5.61,5.83,5.56,5.82,375200.0,5.047,5.245,5.002,5.236,375200.0
2008-03-07 10:00:00,5.82,5.82,5.71,5.71,387600.0,5.236,5.236,5.137,5.137,387600.0
2008-03-07 10:30:00,5.72,5.77,5.71,5.73,563200.0,5.146,5.191,5.137,5.155,563200.0
2008-03-07 11:00:00,5.74,5.75,5.71,5.73,996800.0,5.164,5.173,5.137,5.155,996800.0
2008-03-07 11:30:00,5.73,5.74,5.64,5.66,278400.0,5.155,5.164,5.074,5.092,278400.0
2008-03-07 12:00:00,5.66,5.67,5.65,5.67,372800.0,5.092,5.101,5.083,5.101,372800.0
2008-03-07 12:30:00,5.67,5.7,5.65,5.68,319200.0,5.101,5.128,5.083,5.11,319200.0
2008-03-07 13:00:00,5.68,5.69,5.65,5.67,377600.0,5.11,5.119,5.083,5.101,377600.0
2008-03-07 13:30:00,5.68,5.68,5.61,5.61,524000.0,5.11,5.11,5.047,5.047,524000.0
2008-03-07 14:00:00,5.62,5.62,5.55,5.58,242400.0,5.056,5.056,4.9931,5.02,242400.0
2008-03-07 14:30:00,5.59,5.64,5.56,5.64,684400.0,5.029,5.074,5.002,5.074,684400.0
2008-03-07 15:00:00,5.64,5.68,5.57,5.61,293600.0,5.074,5.11,5.011,5.047,293600.0
2008-03-07 15:30:00,5.61,5.63,5.58,5.6,416800.0,5.047,5.065,5.02,5.038,416800.0
2008-03-10 09:30:00,5.63,5.71,5.6,5.7,203200.0,5.065,5.137,5.038,5.128,203200.0
2008-03-10 10:00:00,5.69,5.7,5.61,5.63,126400.0,5.119,5.128,5.047,5.065,126400.0
2008-03-10 10:30:00,5.63,5.66,5.52,5.53,257200.0,5.065,5.092,4.9661,4.9751,257200.0
2008-03-10 11:00:00,5.53,5.55,5.4,5.4,1151600.0,4.9751,4.9931,4.8581,4.8581,1151600.0
2008-03-10 11:30:00,5.4,5.43,5.38,5.43,800400.0,4.8581,4.8851,4.8401,4.8851,800400.0
2008-03-10 12:00:00,5.42,5.43,5.33,5.35,1136400.0,4.8761,4.8851,4.7951,4.8131,1136400.0
2008-03-10 12:30:00,5.35,5.38,5.33,5.36,754000.0,4.8131,4.8401,4.7951,4.8221,754000.0
2008-03-10 13:00:00,5.36,5.37,5.3,5.32,157600.0,4.8221,4.8311,4.7681,4.7861,157600.0
2008-03-10 13:30:00,5.32,5.35,5.31,5.33,365600.0,4.7861,4.8131,4.7771,4.7951,365600.0
2008-03-10 14:00:00,5.33,5.36,5.31,5.34,422400.0,4.7951,4.8221,4.7771,4.8041,422400.0
2008-03-10 14:30:00,5.34,5.4,5.34,5.38,1063600.0,4.8041,4.8581,4.8041,4.8401,1063600.0
2008-03-10 15:00:00,5.38,5.39,5.33,5.36,556400.0,4.8401,4.8491,4.7951,4.8221,556400.0
2008-03-10 15:30:00,5.36,5.38,5.34,5.35,626000.0,4.8221,4.8401,4.8041,4.8131,626000.0
2008-03-11 09:30:00,5.48,5.59,5.48,5.53,358400.0,4.9301,5.029,4.9301,4.9751,358400.0
2008-03-11 10:00:00,5.53,5.6,5.48,5.58,725200.0,4.9751,5.038,4.9301,5.02,725200.0
2008-03-11 10:30:00,5.58,5.62,5.53,5.61,313600.0,5.02,5.056,4.9751,5.047,313600.0
2008-03-11 11:00:00,5.61,5.61,5.48,5.53,208400.0,5.047,5.047,4.9301,4.9751,208400.0
2008-03-11 11:30:00,5.53,5.56,5.41,5.42,159200.0,4.9751,5.002,4.8671,4.8761,159200.0
2008-03-11 12:00:00,5.43,5.51,5.42,5.49,1205600.0,4.8851,4.9571,4.8761,4.9391,1205600.0
2008-03-11 12:30:00,5.48,5.49,5.41,5.46,541200.0,4.9301,4.9391,4.8671,4.9121,541200.0
2008-03-11 13:00:00,5.46,5.46,5.41,5.44,514000.0,4.9121,4.9121,4.8671,4.8941,514000.0
2008-03-11 13:30:00,5.44,5.5,5.42,5.48,127600.0,4.8941,4.9481,4.8761,4.9301,127600.0
2008-03-11 14:00:00,5.49,5.54,5.48,5.52,125600.0,4.9391,4.9841,4.9301,4.9661,125600.0
2008-03-11 14:30:00,5.51,5.6,5.5,5.58,552000.0,4.9571,5.038,4.9481,5.02,552000.0
2008-03-11 15:00:00,5.58,5.61,5.51,5.61,354800.0,5.02,5.047,4.9571,5.047,354800.0
2008-03-11 15:30:00,5.61,5.64,5.57,5.63,318000.0,5.047,5.074,5.011,5.065,318000.0
2008-03-12 09:30:00,5.45,5.45,4.86,4.92,1513600.0,4.9031,4.9031,4.3723,4.4263,1513600.0
2008-03-12 10:00:00,4.92,4.94,4.75,4.8,1356400.0,4.4263,4.4443,4.2733,4.3183,1356400.0
2008-03-12 10:30:00,4.81,4.97,4.8,4.93,1082400.0,4.3273,4.4713,4.3183,4.4353,1082400.0
2008-03-12 11:00:00,4.93,4.94,4.87,4.87,899600.0,4.4353,4.4443,4.3813,4.3813,899600.0
2008-03-12 11:30:00,4.88,4.89,4.8,4.86,394000.0,4.3903,4.3993,4.3183,4.3723,394000.0
2008-03-12 12:00:00,4.86,4.87,4.76,4.76,450800.0,4.3723,4.3813,4.2823,4.2823,450800.0
2008-03-12 12:30:00,4.76,4.82,4.76,4.76,303600.0,4.2823,4.3363,4.2823,4.2823,303600.0
2008-03-12 13:00:00,4.76,4.78,4.7,4.76,544000.0,4.2823,4.3003,4.2284,4.2823,544000.0
2008-03-12 13:30:00,4.76,4.77,4.7,4.73,309200.0,4.2823,4.2913,4.2284,4.2553,309200.0
2008-03-12 14:00:00,4.72,4.76,4.7,4.74,590000.0,4.2463,4.2823,4.2284,4.2643,590000.0
2008-03-12 14:30:00,4.74,4.76,4.65,4.68,618000.0,4.2643,4.2823,4.1834,4.2104,618000.0
2008-03-12 15:00:00,4.68,4.69,4.63,4.63,1041600.0,4.2104,4.2194,4.1654,4.1654,1041600.0
2008-03-12 15:30:00,4.63,4.64,4.57,4.59,1249200.0,4.1654,4.1744,4.1114,4.1294,1249200.0
2008-03-13 09:30:00,4.54,4.55,4.36,4.38,725600.0,4.0844,4.0934,3.9225,3.9405,725600.0
2008-03-13 10:00:00,4.38,4.45,4.37,4.41,719200.0,3.9405,4.0034,3.9315,3.9675,719200.0
2008-03-13 10:30:00,4.41,4.44,4.38,4.43,394800.0,3.9675,3.9944,3.9405,3.9854,394800.0
2008-03-13 11:00:00,4.43,4.5,4.4,4.47,514000.0,3.9854,4.0484,3.9585,4.0214,514000.0
2008-03-13 11:30:00,4.47,4.51,4.46,4.5,318800.0,4.0214,4.0574,4.0124,4.0484,318800.0
2008-03-13 12:00:00,4.5,4.58,4.49,4.55,979200.0,4.0484,4.1204,4.0394,4.0934,979200.0
2008-03-13 12:30:00,4.55,4.56,4.51,4.54,687200.0,4.0934,4.1024,4.0574,4.0844,687200.0
2008-03-13 13:00:00,4.53,4.68,4.53,4.68,608400.0,4.0754,4.2104,4.0754,4.2104,608400.0
2008-03-13 13:30:00,4.68,4.7,4.59,4.66,383600.0,4.2104,4.2284,4.1294,4.1924,383600.0
2008-03-13 14:00:00,4.67,4.7,4.64,4.65,870400.0,4.2014,4.2284,4.1744,4.1834,870400.0
2008-03-13 14:30:00,4.65,4.65,4.59,4.63,256800.0,4.1834,4.1834,4.1294,4.1654,256800.0
2008-03-13 15:00:00,4.63,4.67,4.59,4.65,373600.0,4.1654,4.2014,4.1294,4.1834,373600.0
2008-03-13 15:30:00,4.65,4.66,4.63,4.65,594000.0,4.1834,4.1924,4.1654,4.1834,594000.0
2008-03-14 09:30:00,4.93,4.93,4.47,4.47,352400.0,4.4353,4.4353,4.0214,4.0214,352400.0
2008-03-14 10:00:00,4.46,4.6,4.42,4.53,612400.0,4.0124,4.1384,3.9764,4.0754,612400.0
2008-03-14 10:30:00,4.52,4.56,4.44,4.52,294800.0,4.0664,4.1024,3.9944,4.0664,294800.0
2008-03-14 11:00:00,4.53,4.56,4.45,4.5,213200.0,4.0754,4.1024,4.0034,4.0484,213200.0
2008-03-14 11:30:00,4.49,4.56,4.46,4.51,290400.0,4.0394,4.1024,4.0124,4.0574,290400.0
2008-03-14 12:00:00,4.5,4.52,4.47,4.48,312800.0,4.0484,4.0664,4.0214,4.0304,312800.0
2008-03-14 12:30:00,4.48,4.51,4.45,4.47,374000.0,4.0304,4.0574,4.0034,4.0214,374000.0
2008-03-14 13:00:00,4.46,4.48,4.43,4.44,242400.0,4.0124,4.0304,3.9854,3.9944,242400.0
2008-03-14 13:30:00,4.44,4.47,4.41,4.44,222000.0,3.9944,4.0214,3.9675,3.9944,222000.0
2008-03-14 14:00:00,4.44,4.45,4.4,4.43,343200.0,3.9944,4.0034,3.9585,3.9854,343200.0
2008-03-14 14:30:00,4.42,4.44,4.38,4.41,335600.0,3.9764,3.9944,3.9405,3.9675,335600.0
2008-03-14 15:00:00,4.42,4.56,4.41,4.53,524800.0,3.9764,4.1024,3.9675,4.0754,524800.0
2008-03-14 15:30:00,4.54,4.55,4.44,4.51,640800.0,4.0844,4.0934,3.9944,4.0574,640800.0
2008-03-17 09:30:00,4.42,4.49,4.4,4.43,466800.0,3.9764,4.0394,3.9585,3.9854,466800.0
2008-03-17 10:00:00,4.43,4.53,4.4,4.51,419200.0,3.9854,4.0754,3.9585,4.0574,419200.0
2008-03-17 10:30:00,4.51,4.57,4.5,4.52,398400.0,4.0574,4.1114,4.0484,4.0664,398400.0
2008-03-17 11:00:00,4.52,4.55,4.51,4.52,461600.0,4.0664,4.0934,4.0574,4.0664,461600.0
2008-03-17 11:30:00,4.52,4.53,4.47,4.47,405200.0,4.0664,4.0754,4.0214,4.0214,405200.0
2008-03-17 12:00:00,4.47,4.49,4.43,4.46,445600.0,4.0214,4.0394,3.9854,4.0124,445600.0
2008-03-17 12:30:00,4.46,4.48,4.43,4.45,302800.0,4.0124,4.0304,3.9854,4.0034,302800.0
2008-03-17 13:00:00,4.45,4.46,4.41,4.43,342400.0,4.0034,4.0124,3.9675,3.9854,342400.0
2008-03-17 13:30:00,4.43,4.5,4.42,4.5,315200.0,3.9854,4.0484,3.9764,4.0484,315200.0
2008-03-17 14:00:00,4.5,4.53,4.48,4.48,431200.0,4.0484,4.0754,4.0304,4.0304,431200.0
2008-03-17 14:30:00,4.48,4.54,4.45,4.51,481200.0,4.0304,4.0844,4.0034,4.0574,481200.0
2008-03-17 15:00:00,4.5,4.59,4.49,4.56,513600.0,4.0484,4.1294,4.0394,4.1024,513600.0
2008-03-17 15:30:00,4.56,4.6,4.51,4.52,758000.0,4.1024,4.1384,4.0574,4.0664,758000.0
2008-03-18 09:30:00,4.6,4.68,4.5,4.54,172000.0,4.1384,4.2104,4.0484,4.0844,172000.0
2008-03-18 10:00:00,4.54,4.56,4.48,4.5,168400.0,4.0844,4.1024,4.0304,4.0484,168400.0
2008-03-18 10:30:00,4.5,4.59,4.48,4.58,214000.0,4.0484,4.1294,4.0304,4.1204,214000.0
2008-03-18 11:00:00,4.57,4.73,4.56,4.68,317600.0,4.1114,4.2553,4.1024,4.2104,317600.0
2008-03-18 11:30:00,4.67,4.72,4.61,4.62,178400.0,4.2014,4.2463,4.1474,4.1564,178400.0
2008-03-18 12:00:00,4.62,4.63,4.59,4.61,132800.0,4.1564,4.1654,4.1294,4.1474,132800.0
2008-03-18 12:30:00,4.6,4.64,4.59,4.64,93200.0,4.1384,4.1744,4.1294,4.1744,93200.0
2008-03-18 13:00:00,4.64,4.66,4.61,4.65,136000.0,4.1744,4.1924,4.1474,4.1834,136000.0
2008-03-18 13:30:00,4.66,4.67,4.63,4.64,110400.0,4.1924,4.2014,4.1654,4.1744,110400.0
2008-03-18 14:00:00,4.64,4.65,4.56,4.56,319200.0,4.1744,4.1834,4.1024,4.1024,319200.0
2008-03-18 14:30:00,4.55,4.71,4.52,4.71,363200.0,4.0934,4.2373,4.0664,4.2373,363200.0
2008-03-18 15:00:00,4.71,4.73,4.62,4.7,475600.0,4.2373,4.2553,4.1564,4.2284,475600.0
2008-03-18 15:30:00,4.7,4.79,4.68,4.77,750800.0,4.2284,4.3093,4.2104,4.2913,750800.0
2008-03-19 09:30:00,4.86,4.92,4.82,4.89,338400.0,4.3723,4.4263,4.3363,4.3993,338400.0
2008-03-19 10:00:00,4.9,4.91,4.76,4.76,296800.0,4.4083,4.4173,4.2823,4.2823,296800.0
2008-03-19 10:30:00,4.77,4.83,4.69,4.82,201600.0,4.2913,4.3453,4.2194,4.3363,201600.0
2008-03-19 11:00:00,4.82,4.91,4.82,4.88,399200.0,4.3363,4.4173,4.3363,4.3903,399200.0
2008-03-19 11:30:00,4.88,4.92,4.88,4.89,239600.0,4.3903,4.4263,4.3903,4.3993,239600.0
2008-03-19 12:00:00,4.88,4.92,4.85,4.89,104000.0,4.3903,4.4263,4.3633,4.3993,104000.0
2008-03-19 12:30:00,4.88,4.89,4.82,4.84,90800.0,4.3903,4.3993,4.3363,4.3543,90800.0
2008-03-19 13:00:00,4.84,4.87,4.81,4.82,88800.0,4.3543,4.3813,4.3273,4.3363,88800.0
2008-03-19 13:30:00,4.81,4.81,4.77,4.79,179200.0,4.3273,4.3273,4.2913,4.3093,179200.0
2008-03-19 14:00:00,4.79,4.8,4.71,4.77,168800.0,4.3093,4.3183,4.2373,4.2913,168800.0
2008-03-19 14:30:00,4.76,4.77,4.7,4.77,368400.0,4.2823,4.2913,4.2284,4.2913,368400.0
2008-03-19 15:00:00,4.77,4.83,4.76,4.78,294800.0,4.2913,4.3453,4.2823,4.3003,294800.0
2008-03-19 15:30:00,4.78,4.79,4.7,4.7,358800.0,4.3003,4.3093,4.2284,4.2284,358800.0
2008-03-20 09:30:00,4.7,4.88,4.66,4.74,1908800.0,4.2284,4.3903,4.1924,4.2643,1908800.0
2008-03-20 10:00:00,4.75,4.8,4.73,4.76,240800.0,4.2733,4.3183,4.2553,4.2823,240800.0
2008-03-20 10:30:00,4.76,4.78,4.69,4.72,322000.0,4.2823,4.3003,4.2194,4.2463,322000.0
2008-03-20 11:00:00,4.72,4.79,4.72,4.77,160800.0,4.2463,4.3093,4.2463,4.2913,160800.0
2008-03-20 11:30:00,4.77,4.77,4.72,4.73,188800.0,4.2913,4.2913,4.2463,4.2553,188800.0
2008-03-20 12:00:00,4.73,4.77,4.73,4.74,234400.0,4.2553,4.2913,4.2553,4.2643,234400.0
2008-03-20 12:30:00,4.74,4.76,4.72,4.74,126400.0,4.2643,4.2823,4.2463,4.2643,126400.0
2008-03-20 13:00:00,4.74,4.77,4.74,4.76,202400.0,4.2643,4.2913,4.2643,4.2823,202400.0
2008-03-20 13:30:00,4.75,4.77,4.74,4.76,174400.0,4.2733,4.2913,4.2643,4.2823,174400.0
2008-03-20 14:00:00,4.76,4.78,4.74,4.74,201200.0,4.2823,4.3003,4.2643,4.2643,201200.0
2008-03-20 14:30:00,4.74,4.78,4.74,4.77,239200.0,4.2643,4.3003,4.2643,4.2913,239200.0
2008-03-20 15:00:00,4.77,4.79,4.76,4.77,273200.0,4.2913,4.3093,4.2823,4.2913,273200.0
2008-03-20 15:30:00,4.76,4.77,4.73,4.75,332400.0,4.2823,4.2913,4.2553,4.2733,332400.0
2008-03-24 09:30:00,4.75,4.8,4.66,4.67,173200.0,4.2733,4.3183,4.1924,4.2014,173200.0
2008-03-24 10:00:00,4.68,4.81,4.68,4.81,257200.0,4.2104,4.3273,4.2104,4.3273,257200.0
2008-03-24 10:30:00,4.8,4.83,4.75,4.75,157600.0,4.3183,4.3453,4.2733,4.2733,157600.0
2008-03-24 11:00:00,4.75,4.83,4.74,4.81,187200.0,4.2733,4.3453,4.2643,4.3273,187200.0
2008-03-24 11:30:00,4.81,4.87,4.77,4.83,205600.0,4.3273,4.3813,4.2913,4.3453,205600.0
2008-03-24 12:00:00,4.83,4.86,4.82,4.86,104000.0,4.3453,4.3723,4.3363,4.3723,104000.0
2008-03-24 12:30:00,4.87,4.87,4.84,4.86,101200.0,4.3813,4.3813,4.3543,4.3723,101200.0
2008-03-24 13:00:00,4.86,4.86,4.81,4.85,131600.0,4.3723,4.3723,4.3273,4.3633,131600.0
2008-03-24 13:30:00,4.85,4.87,4.83,4.87,89200.0,4.3633,4.3813,4.3453,4.3813,89200.0
2008-03-24 14:00:00,4.87,4.89,4.85,4.88,175200.0,4.3813,4.3993,4.3633,4.3903,175200.0
2008-03-24 14:30:00,4.89,4.91,4.88,4.88,326000.0,4.3993,4.4173,4.3903,4.3903,326000.0
2008-03-24 15:00:00,4.88,4.9,4.86,4.87,398400.0,4.3903,4.4083,4.3723,4.3813,398400.0
2008-03-24 15:30:00,4.87,4.89,4.84,4.86,430000.0,4.3813,4.3993,4.3543,4.3723,430000.0
2008-03-25 09:30:00,4.91,4.94,4.82,4.87,330400.0,4.4173,4.4443,4.3363,4.3813,330400.0
2008-03-25 10:00:00,4.86,4.87,4.79,4.8,270800.0,4.3723,4.3813,4.3093,4.3183,270800.0
2008-03-25 10:30:00,4.8,4.88,4.8,4.88,126800.0,4.3183,4.3903,4.3183,4.3903,126800.0
2008-03-25 11:00:00,4.87,4.93,4.87,4.92,142000.0,4.3813,4.4353,4.3813,4.4263,142000.0
2008-03-25 11:30:00,4.92,4.93,4.87,4.87,152800.0,4.4263,4.4353,4.3813,4.3813,152800.0
2008-03-25 12:00:00,4.88,4.94,4.85,4.94,85600.0,4.3903,4.4443,4.3633,4.4443,85600.0
2008-03-25 12:30:00,4.94,4.97,4.93,4.96,112000.0,4.4443,4.4713,4.4353,4.4623,112000.0
2008-03-25 13:00:00,4.96,4.98,4.95,4.97,118000.0,4.4623,4.4803,4.4533,4.4713,118000.0
2008-03-25 13:30:00,4.97,5.0,4.94,5.0,130800.0,4.4713,4.4982,4.4443,4.4982,130800.0
2008-03-25 14:00:00,5.0,5.0,4.96,4.97,170800.0,4.4982,4.4982,4.4623,4.4713,170800.0
2008-03-25 14:30:00,4.96,4.99,4.95,4.97,290800.0,4.4623,4.4892,4.4533,4.4713,290800.0
2008-03-25 15:00:00,4.97,5.0,4.95,4.96,244400.0,4.4713,4.4982,4.4533,4.4623,244400.0
2008-03-25 15:30:00,4.96,4.99,4.95,4.97,226400.0,4.4623,4.4892,4.4533,4.4713,226400.0
2008-03-26 09:30:00,4.93,4.95,4.82,4.88,217200.0,4.4353,4.4533,4.3363,4.3903,217200.0
2008-03-26 10:00:00,4.88,4.9,4.81,4.82,152000.0,4.3903,4.4083,4.3273,4.3363,152000.0
2008-03-26 10:30:00,4.82,4.82,4.7,4.74,230400.0,4.3363,4.3363,4.2284,4.2643,230400.0
2008-03-26 11:00:00,4.74,4.74,4.64,4.65,244400.0,4.2643,4.2643,4.1744,4.1834,244400.0
2008-03-26 11:30:00,4.65,4.72,4.59,4.69,283200.0,4.1834,4.2463,4.1294,4.2194,283200.0
2008-03-26 12:00:00,4.69,4.74,4.68,4.74,135200.0,4.2194,4.2643,4.2104,4.2643,135200.0
2008-03-26 12:30:00,4.74,4.74,4.68,4.7,92400.0,4.2643,4.2643,4.2104,4.2284,92400.0
2008-03-26 13:00:00,4.69,4.72,4.69,4.71,68400.0,4.2194,4.2463,4.2194,4.2373,68400.0
2008-03-26 13:30:00,4.71,4.72,4.69,4.71,78800.0,4.2373,4.2463,4.2194,4.2373,78800.0
2008-03-26 14:00:00,4.71,4.75,4.7,4.73,274400.0,4.2373,4.2733,4.2284,4.2553,274400.0
2008-03-26 14:30:00,4.74,4.77,4.72,4.77,149200.0,4.2643,4.2913,4.2463,4.2913,149200.0
2008-03-26 15:00:00,4.79,4.79,4.73,4.73,177600.0,4.3093,4.3093,4.2553,4.2553,177600.0
2008-03-26 15:30:00,4.73,4.74,4.69,4.72,360400.0,4.2553,4.2643,4.2194,4.2463,360400.0
2008-03-27 09:30:00,4.71,4.79,4.64,4.79,253600.0,4.2373,4.3093,4.1744,4.3093,253600.0
2008-03-27 10:00:00,4.78,4.79,4.73,4.76,136400.0,4.3003,4.3093,4.2553,4.2823,136400.0
2008-03-27 10:30:00,4.76,4.78,4.73,4.75,114400.0,4.2823,4.3003,4.2553,4.2733,114400.0
2008-03-27 11:00:00,4.75,4.79,4.74,4.76,111200.0,4.2733,4.3093,4.2643,4.2823,111200.0
2008-03-27 11:30:00,4.76,4.81,4.76,4.79,146800.0,4.2823,4.3273,4.2823,4.3093,146800.0
2008-03-27 12:00:00,4.8,4.91,4.8,4.91,173600.0,4.3183,4.4173,4.3183,4.4173,173600.0
2008-03-27 12:30:00,4.91,4.93,4.88,4.88,115200.0,4.4173,4.4353,4.3903,4.3903,115200.0
2008-03-27 13:00:00,4.88,4.93,4.87,4.89,94800.0,4.3903,4.4353,4.3813,4.3993,94800.0
2008-03-27 13:30:00,4.89,4.89,4.83,4.85,86800.0,4.3993,4.3993,4.3453,4.3633,86800.0
2008-03-27 14:00:00,4.84,4.86,4.82,4.84,135600.0,4.3543,4.3723,4.3363,4.3543,135600.0
2008-03-27 14:30:00,4.84,4.86,4.79,4.8,168000.0,4.3543,4.3723,4.3093,4.3183,168000.0
2008-03-27 15:00:00,4.8,4.82,4.76,4.76,245600.0,4.3183,4.3363,4.2823,4.2823,245600.0
2008-03-27 15:30:00,4.76,4.78,4.72,4.73,367200.0,4.2823,4.3003,4.2463,4.2553,367200.0
2008-03-28 09:30:00,4.78,4.78,4.68,4.69,191200.0,4.3003,4.3003,4.2104,4.2194,191200.0
2008-03-28 10:00:00,4.69,4.73,4.66,4.68,121600.0,4.2194,4.2553,4.1924,4.2104,121600.0
2008-03-28 10:30:00,4.68,4.71,4.63,4.64,100000.0,4.2104,4.2373,4.1654,4.1744,100000.0
2008-03-28 11:00:00,4.64,4.69,4.63,4.67,161200.0,4.1744,4.2194,4.1654,4.2014,161200.0
2008-03-28 11:30:00,4.68,4.71,4.67,4.7,116400.0,4.2104,4.2373,4.2014,4.2284,116400.0
2008-03-28 12:00:00,4.7,4.71,4.67,4.7,110000.0,4.2284,4.2373,4.2014,4.2284,110000.0
2008-03-28 12:30:00,4.71,4.71,4.68,4.7,106400.0,4.2373,4.2373,4.2104,4.2284,106400.0
2008-03-28 13:00:00,4.7,4.74,4.7,4.71,87200.0,4.2284,4.2643,4.2284,4.2373,87200.0
2008-03-28 13:30:00,4.71,4.72,4.68,4.69,88000.0,4.2373,4.2463,4.2104,4.2194,88000.0
2008-03-28 14:00:00,4.68,4.82,4.67,4.78,499600.0,4.2104,4.3363,4.2014,4.3003,499600.0
2008-03-28 14:30:00,4.77,4.81,4.73,4.81,156000.0,4.2913,4.3273,4.2553,4.3273,156000.0
2008-03-28 15:00:00,4.81,4.81,4.75,4.77,148400.0,4.3273,4.3273,4.2733,4.2913,148400.0
2008-03-28 15:30:00,4.77,4.78,4.73,4.74,369600.0,4.2913,4.3003,4.2553,4.2643,369600.0
2008-03-31 09:30:00,4.74,4.81,4.72,4.76,131200.0,4.2643,4.3273,4.2463,4.2823,131200.0
2008-03-31 10:00:00,4.76,4.76,4.7,4.71,156400.0,4.2823,4.2823,4.2284,4.2373,156400.0
2008-03-31 10:30:00,4.7,4.81,4.7,4.81,159200.0,4.2284,4.3273,4.2284,4.3273,159200.0
2008-03-31 11:00:00,4.8,4.8,4.74,4.79,262000.0,4.3183,4.3183,4.2643,4.3093,262000.0
2008-03-31 11:30:00,4.78,4.92,4.78,4.92,191600.0,4.3003,4.4263,4.3003,4.4263,191600.0
2008-03-31 12:00:00,4.92,4.93,4.87,4.88,106000.0,4.4263,4.4353,4.3813,4.3903,106000.0
2008-03-31 12:30:00,4.88,4.94,4.88,4.93,106800.0,4.3903,4.4443,4.3903,4.4353,106800.0
2008-03-31 13:00:00,4.94,4.96,4.92,4.93,99600.0,4.4443,4.4623,4.4263,4.4353,99600.0
2008-03-31 13:30:00,4.94,4.96,4.93,4.95,88400.0,4.4443,4.4623,4.4353,4.4533,88400.0
2008-03-31 14:00:00,4.95,4.95,4.91,4.93,144000.0,4.4533,4.4533,4.4173,4.4353,144000.0
2008-03-31 14:30:00,4.93,4.94,4.89,4.93,195600.0,4.4353,4.4443,4.3993,4.4353,195600.0
2008-03-31 15:00:00,4.93,4.93,4.9,4.91,228000.0,4.4353,4.4353,4.4083,4.4173,228000.0
2008-03-31 15:30:00,4.9,4.95,4.89,4.92,471200.0,4.4083,4.4533,4.3993,4.4263,471200.0
2008-04-01 09:30:00,5.0,5.1,4.95,5.1,439200.0,4.4982,4.5882,4.4533,4.5882,439200.0
2008-04-01 10:00:00,5.1,5.18,5.07,5.18,250400.0,4.5882,4.6602,4.5612,4.6602,250400.0
2008-04-01 10:30:00,5.17,5.22,5.17,5.21,178800.0,4.6512,4.6962,4.6512,4.6872,178800.0
2008-04-01 11:00:00,5.21,5.22,5.14,5.14,115600.0,4.6872,4.6962,4.6242,4.6242,115600.0
2008-04-01 11:30:00,5.15,5.18,5.12,5.14,106800.0,4.6332,4.6602,4.6062,4.6242,106800.0
2008-04-01 12:00:00,5.15,5.18,5.13,5.15,80000.0,4.6332,4.6602,4.6152,4.6332,80000.0
2008-04-01 12:30:00,5.15,5.16,5.13,5.14,65600.0,4.6332,4.6422,4.6152,4.6242,65600.0
2008-04-01 13:00:00,5.13,5.15,5.12,5.13,80400.0,4.6152,4.6332,4.6062,4.6152,80400.0
2008-04-01 13:30:00,5.13,5.14,5.1,5.11,57600.0,4.6152,4.6242,4.5882,4.5972,57600.0
2008-04-01 14:00:00,5.11,5.13,5.08,5.11,120400.0,4.5972,4.6152,4.5702,4.5972,120400.0
2008-04-01 14:30:00,5.1,5.14,5.1,5.12,114400.0,4.5882,4.6242,4.5882,4.6062,114400.0
2008-04-01 15:00:00,5.12,5.14,5.11,5.12,153200.0,4.6062,4.6242,4.5972,4.6062,153200.0
2008-04-01 15:30:00,5.12,5.16,5.11,5.14,308000.0,4.6062,4.6422,4.5972,4.6242,308000.0
2008-04-02 09:30:00,5.2,5.26,5.08,5.1,348800.0,4.6782,4.7322,4.5702,4.5882,348800.0
2008-04-02 10:00:00,5.1,5.17,5.07,5.17,140400.0,4.5882,4.6512,4.5612,4.6512,140400.0
2008-04-02 10:30:00,5.17,5.22,5.17,5.2,188800.0,4.6512,4.6962,4.6512,4.6782,188800.0
2008-04-02 11:00:00,5.19,5.2,5.13,5.13,102800.0,4.6692,4.6782,4.6152,4.6152,102800.0
2008-04-02 11:30:00,5.13,5.16,5.13,5.15,92000.0,4.6152,4.6422,4.6152,4.6332,92000.0
2008-04-02 12:00:00,5.15,5.17,5.12,5.13,127600.0,4.6332,4.6512,4.6062,4.6152,127600.0
2008-04-02 12:30:00,5.13,5.14,5.12,5.13,111600.0,4.6152,4.6242,4.6062,4.6152,111600.0
2008-04-02 13:00:00,5.13,5.13,5.07,5.08,132000.0,4.6152,4.6152,4.5612,4.5702,132000.0
2008-04-02 13:30:00,5.08,5.1,5.06,5.08,213200.0,4.5702,4.5882,4.5522,4.5702,213200.0
2008-04-02 14:00:00,5.08,5.1,5.06,5.06,164800.0,4.5702,4.5882,4.5522,4.5522,164800.0
2008-04-02 14:30:00,5.06,5.07,5.01,5.03,216800.0,4.5522,4.5612,4.5072,4.5252,216800.0
2008-04-02 15:00:00,5.03,5.05,4.99,5.05,246000.0,4.5252,4.5432,4.4892,4.5432,246000.0
2008-04-02 15:30:00,5.04,5.06,5.02,5.04,374000.0,4.5342,4.5522,4.5162,4.5342,374000.0
2008-04-03 09:30:00,5.02,5.13,5.01,5.06,254400.0,4.5162,4.6152,4.5072,4.5522,254400.0
2008-04-03 10:00:00,5.06,5.12,5.06,5.09,205600.0,4.5522,4.6062,4.5522,4.5792,205600.0
2008-04-03 10:30:00,5.08,5.1,5.03,5.03,138400.0,4.5702,4.5882,4.5252,4.5252,138400.0
2008-04-03 11:00:00,5.03,5.06,5.03,5.05,128800.0,4.5252,4.5522,4.5252,4.5432,128800.0
2008-04-03 11:30:00,5.05,5.09,5.05,5.09,68400.0,4.5432,4.5792,4.5432,4.5792,68400.0
2008-04-03 12:00:00,5.08,5.08,5.06,5.08,67600.0,4.5702,4.5702,4.5522,4.5702,67600.0
2008-04-03 12:30:00,5.07,5.14,5.07,5.13,100400.0,4.5612,4.6242,4.5612,4.6152,100400.0
2008-04-03 13:00:00,5.13,5.16,5.13,5.16,75600.0,4.6152,4.6422,4.6152,4.6422,75600.0
2008-04-03 13:30:00,5.16,5.16,5.12,5.12,66800.0,4.6422,4.6422,4.6062,4.6062,66800.0
2008-04-03 14:00:00,5.12,5.16,5.12,5.14,103200.0,4.6062,4.6422,4.6062,4.6242,103200.0
2008-04-03 14:30:00,5.15,5.15,5.11,5.14,198800.0,4.6332,4.6332,4.5972,4.6242,198800.0
2008-04-03 15:00:00,5.14,5.14,5.08,5.1,177600.0,4.6242,4.6242,4.5702,4.5882,177600.0
2008-04-03 15:30:00,5.09,5.11,5.08,5.11,393200.0,4.5792,4.5972,4.5702,4.5972,393200.0
2008-04-04 09:30:00,5.09,5.14,5.01,5.07,145600.0,4.5792,4.6242,4.5072,4.5612,145600.0
2008-04-04 10:00:00,5.07,5.09,5.04,5.06,117600.0,4.5612,4.5792,4.5342,4.5522,117600.0
2008-04-04 10:30:00,5.05,5.11,5.05,5.1,118000.0,4.5432,4.5972,4.5432,4.5882,118000.0
2008-04-04 11:00:00,5.11,5.14,5.1,5.14,57200.0,4.5972,4.6242,4.5882,4.6242,57200.0
2008-04-04 11:30:00,5.14,5.15,5.08,5.1,96800.0,4.6242,4.6332,4.5702,4.5882,96800.0
2008-04-04 12:00:00,5.1,5.16,5.08,5.15,142000.0,4.5882,4.6422,4.5702,4.6332,142000.0
2008-04-04 12:30:00,5.15,5.18,5.14,5.18,76800.0,4.6332,4.6602,4.6242,4.6602,76800.0
2008-04-04 13:00:00,5.18,5.2,5.17,5.2,51200.0,4.6602,4.6782,4.6512,4.6782,51200.0
2008-04-04 13:30:00,5.21,5.23,5.19,5.19,73600.0,4.6872,4.7052,4.6692,4.6692,73600.0
2008-04-04 14:00:00,5.2,5.2,5.13,5.14,160400.0,4.6782,4.6782,4.6152,4.6242,160400.0
2008-04-04 14:30:00,5.14,5.16,5.13,5.15,86400.0,4.6242,4.6422,4.6152,4.6332,86400.0
2008-04-04 15:00:00,5.15,5.16,5.13,5.14,364800.0,4.6332,4.6422,4.6152,4.6242,364800.0
2008-04-04 15:30:00,5.14,5.18,5.13,5.17,374800.0,4.6242,4.6602,4.6152,4.6512,374800.0
2008-04-07 09:30:00,5.18,5.24,5.09,5.15,183200.0,4.6602,4.7142,4.5792,4.6332,183200.0
2008-04-07 10:00:00,5.15,5.16,5.11,5.12,184000.0,4.6332,4.6422,4.5972,4.6062,184000.0
2008-04-07 10:30:00,5.12,5.18,5.12,5.17,168400.0,4.6062,4.6602,4.6062,4.6512,168400.0
2008-04-07 11:00:00,5.17,5.19,5.14,5.19,174800.0,4.6512,4.6692,4.6242,4.6692,174800.0
2008-04-07 11:30:00,5.19,5.21,5.17,5.2,109600.0,4.6692,4.6872,4.6512,4.6782,109600.0
2008-04-07 12:00:00,5.2,5.22,5.18,5.21,93200.0,4.6782,4.6962,4.6602,4.6872,93200.0
2008-04-07 12:30:00,5.21,5.23,5.18,5.18,83600.0,4.6872,4.7052,4.6602,4.6602,83600.0
2008-04-07 13:00:00,5.18,5.22,5.18,5.21,69200.0,4.6602,4.6962,4.6602,4.6872,69200.0
2008-04-07 13:30:00,5.21,5.22,5.16,5.16,132000.0,4.6872,4.6962,4.6422,4.6422,132000.0
2008-04-07 14:00:00,5.16,5.18,5.16,5.16,138000.0,4.6422,4.6602,4.6422,4.6422,138000.0
2008-04-07 14:30:00,5.16,5.17,5.14,5.15,127600.0,4.6422,4.6512,4.6242,4.6332,127600.0
2008-04-07 15:00:00,5.15,5.15,5.13,5.15,143200.0,4.6332,4.6332,4.6152,4.6332,143200.0
2008-04-07 15:30:00,5.15,5.17,5.12,5.17,224400.0,4.6332,4.6512,4.6062,4.6512,224400.0
2008-04-08 09:30:00,5.17,5.2,5.11,5.14,120000.0,4.6512,4.6782,4.5972,4.6242,120000.0
2008-04-08 10:00:00,5.14,5.14,5.1,5.11,136000.0,4.6242,4.6242,4.5882,4.5972,136000.0
2008-04-08 10:30:00,5.12,5.17,5.11,5.16,96400.0,4.6062,4.6512,4.5972,4.6422,96400.0
2008-04-08 11:00:00,5.17,5.21,5.17,5.17,146800.0,4.6512,4.6872,4.6512,4.6512,146800.0
2008-04-08 11:30:00,5.17,5.2,5.16,5.18,129600.0,4.6512,4.6782,4.6422,4.6602,129600.0
2008-04-08 12:00:00,5.17,5.19,5.16,5.16,140800.0,4.6512,4.6692,4.6422,4.6422,140800.0
2008-04-08 12:30:00,5.16,5.16,5.13,5.14,82800.0,4.6422,4.6422,4.6152,4.6242,82800.0
2008-04-08 13:00:00,5.14,5.17,5.13,5.14,114000.0,4.6242,4.6512,4.6152,4.6242,114000.0
2008-04-08 13:30:00,5.14,5.17,5.14,5.15,84000.0,4.6242,4.6512,4.6242,4.6332,84000.0
2008-04-08 14:00:00,5.15,5.16,5.12,5.16,262000.0,4.6332,4.6422,4.6062,4.6422,262000.0
2008-04-08 14:30:00,5.16,5.19,5.14,5.19,260800.0,4.6422,4.6692,4.6242,4.6692,260800.0
2008-04-08 15:00:00,5.19,5.19,5.16,5.19,223600.0,4.6692,4.6692,4.6422,4.6692,223600.0
2008-04-08 15:30:00,5.19,5.2,5.16,5.18,163200.0,4.6692,4.6782,4.6422,4.6602,163200.0
2008-04-09 09:30:00,5.17,5.24,5.16,5.17,198800.0,4.6512,4.7142,4.6422,4.6512,198800.0
2008-04-09 10:00:00,5.16,5.18,5.14,5.15,100800.0,4.6422,4.6602,4.6242,4.6332,100800.0
2008-04-09 10:30:00,5.16,5.18,5.04,5.04,312400.0,4.6422,4.6602,4.5342,4.5342,312400.0
2008-04-09 11:00:00,5.04,5.07,5.0,5.01,104800.0,4.5342,4.5612,4.4982,4.5072,104800.0
2008-04-09 11:30:00,5.01,5.01,4.95,4.96,144400.0,4.5072,4.5072,4.4533,4.4623,144400.0
2008-04-09 12:00:00,4.96,4.97,4.93,4.93,93600.0,4.4623,4.4713,4.4353,4.4353,93600.0
2008-04-09 12:30:00,4.93,4.94,4.9,4.9,120000.0,4.4353,4.4443,4.4083,4.4083,120000.0
2008-04-09 13:00:00,4.91,4.95,4.9,4.93,96000.0,4.4173,4.4533,4.4083,4.4353,96000.0
2008-04-09 13:30:00,4.93,4.96,4.92,4.95,132800.0,4.4353,4.4623,4.4263,4.4533,132800.0
2008-04-09 14:00:00,4.95,4.97,4.91,4.91,127200.0,4.4533,4.4713,4.4173,4.4173,127200.0
2008-04-09 14:30:00,4.92,4.92,4.88,4.9,220800.0,4.4263,4.4263,4.3903,4.4083,220800.0
2008-04-09 15:00:00,4.9,4.93,4.88,4.92,202400.0,4.4083,4.4353,4.3903,4.4263,202400.0
2008-04-09 15:30:00,4.92,4.97,4.91,4.92,352000.0,4.4263,4.4713,4.4173,4.4263,352000.0
2008-04-10 09:30:00,4.85,4.98,4.85,4.95,187600.0,4.3633,4.4803,4.3633,4.4533,187600.0
2008-04-10 10:00:00,4.95,5.07,4.92,5.07,295200.0,4.4533,4.5612,4.4263,4.5612,295200.0
2008-04-10 10:30:00,5.07,5.13,5.02,5.11,222800.0,4.5612,4.6152,4.5162,4.5972,222800.0
2008-04-10 11:00:00,5.12,5.17,5.1,5.1,300400.0,4.6062,4.6512,4.5882,4.5882,300400.0
2008-04-10 11:30:00,5.09,5.16,5.08,5.16,184000.0,4.5792,4.6422,4.5702,4.6422,184000.0
2008-04-10 12:00:00,5.16,5.17,5.0,5.0,523200.0,4.6422,4.6512,4.4982,4.4982,523200.0
2008-04-10 12:30:00,5.0,5.0,4.93,4.97,223600.0,4.4982,4.4982,4.4353,4.4713,223600.0
2008-04-10 13:00:00,4.97,4.99,4.95,4.96,127600.0,4.4713,4.4892,4.4533,4.4623,127600.0
2008-04-10 13:30:00,4.96,5.02,4.96,5.0,168000.0,4.4623,4.5162,4.4623,4.4982,168000.0
2008-04-10 14:00:00,5.0,5.02,4.98,5.0,126000.0,4.4982,4.5162,4.4803,4.4982,126000.0
2008-04-10 14:30:00,4.99,5.01,4.97,5.0,80800.0,4.4892,4.5072,4.4713,4.4982,80800.0
2008-04-10 15:00:00,5.01,5.01,4.98,4.98,147200.0,4.5072,4.5072,4.4803,4.4803,147200.0
2008-04-10 15:30:00,4.98,5.04,4.94,5.04,392400.0,4.4803,4.5342,4.4443,4.5342,392400.0
2008-04-11 09:30:00,4.95,5.08,4.94,4.94,212800.0,4.4533,4.5702,4.4443,4.4443,212800.0
2008-04-11 10:00:00,4.94,4.94,4.88,4.94,200400.0,4.4443,4.4443,4.3903,4.4443,200400.0
2008-04-11 10:30:00,4.95,5.07,4.94,5.04,186800.0,4.4533,4.5612,4.4443,4.5342,186800.0
2008-04-11 11:00:00,5.04,5.06,4.94,4.94,235600.0,4.5342,4.5522,4.4443,4.4443,235600.0
2008-04-11 11:30:00,4.94,5.0,4.93,4.99,160800.0,4.4443,4.4982,4.4353,4.4892,160800.0
2008-04-11 12:00:00,4.99,4.99,4.93,4.93,95600.0,4.4892,4.4892,4.4353,4.4353,95600.0
2008-04-11 12:30:00,4.93,4.93,4.89,4.89,128800.0,4.4353,4.4353,4.3993,4.3993,128800.0
2008-04-11 13:00:00,4.9,4.9,4.86,4.86,131600.0,4.4083,4.4083,4.3723,4.3723,131600.0
2008-04-11 13:30:00,4.86,4.86,4.81,4.81,163600.0,4.3723,4.3723,4.3273,4.3273,163600.0
2008-04-11 14:00:00,4.81,4.83,4.79,4.79,173600.0,4.3273,4.3453,4.3093,4.3093,173600.0
2008-04-11 14:30:00,4.79,4.8,4.74,4.79,406000.0,4.3093,4.3183,4.2643,4.3093,406000.0
2008-04-11 15:00:00,4.79,4.82,4.75,4.81,395600.0,4.3093,4.3363,4.2733,4.3273,395600.0
2008-04-11 15:30:00,4.81,4.81,4.73,4.79,581200.0,4.3273,4.3273,4.2553,4.3093,581200.0
2008-04-14 09:30:00,4.81,4.86,4.78,4.8,169600.0,4.3273,4.3723,4.3003,4.3183,169600.0
2008-04-14 10:00:00,4.79,4.87,4.79,4.86,100400.0,4.3093,4.3813,4.3093,4.3723,100400.0
2008-04-14 10:30:00,4.86,4.89,4.84,4.89,164800.0,4.3723,4.3993,4.3543,4.3993,164800.0
2008-04-14 11:00:00,4.88,4.91,4.81,4.83,184000.0,4.3903,4.4173,4.3273,4.3453,184000.0
2008-04-14 11:30:00,4.82,4.87,4.82,4.87,108400.0,4.3363,4.3813,4.3363,4.3813,108400.0
2008-04-14 12:00:00,4.87,4.93,4.87,4.93,134400.0,4.3813,4.4353,4.3813,4.4353,134400.0
2008-04-14 12:30:00,4.94,4.97,4.93,4.96,135600.0,4.4443,4.4713,4.4353,4.4623,135600.0
2008-04-14 13:00:00,4.96,4.96,4.93,4.93,113200.0,4.4623,4.4623,4.4353,4.4353,113200.0
2008-04-14 13:30:00,4.93,4.94,4.91,4.91,94400.0,4.4353,4.4443,4.4173,4.4173,94400.0
2008-04-14 14:00:00,4.91,4.93,4.9,4.93,148400.0,4.4173,4.4353,4.4083,4.4353,148400.0
2008-04-14 14:30:00,4.93,4.95,4.92,4.93,155200.0,4.4353,4.4533,4.4263,4.4353,155200.0
2008-04-14 15:00:00,4.93,4.94,4.91,4.92,110400.0,4.4353,4.4443,4.4173,4.4263,110400.0
2008-04-14 15:30:00,4.91,4.95,4.9,4.91,352000.0,4.4173,4.4533,4.4083,4.4173,352000.0
2008-04-15 09:30:00,5.0,5.11,4.79,4.79,476000.0,4.4982,4.5972,4.3093,4.3093,476000.0
2008-04-15 10:00:00,4.79,4.8,4.66,4.71,338000.0,4.3093,4.3183,4.1924,4.2373,338000.0
2008-04-15 10:30:00,4.71,4.73,4.64,4.68,213600.0,4.2373,4.2553,4.1744,4.2104,213600.0
2008-04-15 11:00:00,4.68,4.68,4.65,4.66,153600.0,4.2104,4.2104,4.1834,4.1924,153600.0
2008-04-15 11:30:00,4.65,4.66,4.61,4.63,172800.0,4.1834,4.1924,4.1474,4.1654,172800.0
2008-04-15 12:00:00,4.63,4.63,4.57,4.59,188000.0,4.1654,4.1654,4.1114,4.1294,188000.0
2008-04-15 12:30:00,4.59,4.64,4.59,4.61,170000.0,4.1294,4.1744,4.1294,4.1474,170000.0
2008-04-15 13:00:00,4.61,4.62,4.59,4.62,123600.0,4.1474,4.1564,4.1294,4.1564,123600.0
2008-04-15 13:30:00,4.62,4.7,4.61,4.68,200400.0,4.1564,4.2284,4.1474,4.2104,200400.0
2008-04-15 14:00:00,4.68,4.69,4.66,4.68,125200.0,4.2104,4.2194,4.1924,4.2104,125200.0
2008-04-15 14:30:00,4.68,4.68,4.65,4.65,356000.0,4.2104,4.2104,4.1834,4.1834,356000.0
2008-04-15 15:00:00,4.65,4.68,4.64,4.65,154000.0,4.1834,4.2104,4.1744,4.1834,154000.0
2008-04-15 15:30:00,4.66,4.68,4.64,4.66,406400.0,4.1924,4.2104,4.1744,4.1924,406400.0
2008-04-16 09:30:00,4.71,4.71,4.6,4.63,191200.0,4.2373,4.2373,4.1384,4.1654,191200.0
2008-04-16 10:00:00,4.63,4.73,4.6,4.73,238800.0,4.1654,4.2553,4.1384,4.2553,238800.0
2008-04-16 10:30:00,4.73,4.82,4.72,4.82,262800.0,4.2553,4.3363,4.2463,4.3363,262800.0
2008-04-16 11:00:00,4.81,4.81,4.77,4.81,135600.0,4.3273,4.3273,4.2913,4.3273,135600.0
2008-04-16 11:30:00,4.8,4.92,4.79,4.9,208000.0,4.3183,4.4263,4.3093,4.4083,208000.0
2008-04-16 12:00:00,4.9,4.92,4.72,4.88,117600.0,4.4083,4.4263,4.2463,4.3903,117600.0
2008-04-16 12:30:00,4.89,4.89,4.86,4.86,100000.0,4.3993,4.3993,4.3723,4.3723,100000.0
2008-04-16 13:00:00,4.87,4.89,4.86,4.88,100400.0,4.3813,4.3993,4.3723,4.3903,100400.0
2008-04-16 13:30:00,4.89,4.89,4.86,4.86,116400.0,4.3993,4.3993,4.3723,4.3723,116400.0
2008-04-16 14:00:00,4.85,4.86,4.81,4.83,114000.0,4.3633,4.3723,4.3273,4.3453,114000.0
2008-04-16 14:30:00,4.83,4.87,4.83,4.85,80000.0,4.3453,4.3813,4.3453,4.3633,80000.0
2008-04-16 15:00:00,4.85,4.88,4.84,4.86,164000.0,4.3633,4.3903,4.3543,4.3723,164000.0
2008-04-16 15:30:00,4.86,4.86,4.82,4.84,303600.0,4.3723,4.3723,4.3363,4.3543,303600.0
2008-04-17 09:30:00,4.82,4.87,4.74,4.79,141600.0,4.3363,4.3813,4.2643,4.3093,141600.0
2008-04-17 10:00:00,4.79,4.8,4.72,4.74,243600.0,4.3093,4.3183,4.2463,4.2643,243600.0
2008-04-17 10:30:00,4.74,4.83,4.73,4.8,117200.0,4.2643,4.3453,4.2553,4.3183,117200.0
2008-04-17 11:00:00,4.79,4.79,4.72,4.74,99200.0,4.3093,4.3093,4.2463,4.2643,99200.0
2008-04-17 11:30:00,4.74,4.78,4.74,4.75,78400.0,4.2643,4.3003,4.2643,4.2733,78400.0
2008-04-17 12:00:00,4.75,4.81,4.75,4.79,58800.0,4.2733,4.3273,4.2733,4.3093,58800.0
2008-04-17 12:30:00,4.79,4.82,4.79,4.82,41600.0,4.3093,4.3363,4.3093,4.3363,41600.0
2008-04-17 13:00:00,4.81,4.84,4.81,4.83,58400.0,4.3273,4.3543,4.3273,4.3453,58400.0
2008-04-17 13:30:00,4.83,4.85,4.81,4.83,59600.0,4.3453,4.3633,4.3273,4.3453,59600.0
2008-04-17 14:00:00,4.81,4.83,4.8,4.81,100000.0,4.3273,4.3453,4.3183,4.3273,100000.0
2008-04-17 14:30:00,4.81,4.83,4.8,4.81,118400.0,4.3273,4.3453,4.3183,4.3273,118400.0
2008-04-17 15:00:00,4.81,4.86,4.81,4.83,138400.0,4.3273,4.3723,4.3273,4.3453,138400.0
2008-04-17 15:30:00,4.83,4.86,4.83,4.83,203600.0,4.3453,4.3723,4.3453,4.3453,203600.0
2008-04-18 09:30:00,4.92,5.05,4.84,4.9,292000.0,4.4263,4.5432,4.3543,4.4083,292000.0
2008-04-18 10:00:00,4.9,4.95,4.89,4.92,115200.0,4.4083,4.4533,4.3993,4.4263,115200.0
2008-04-18 10:30:00,4.92,4.95,4.83,4.85,416400.0,4.4263,4.4533,4.3453,4.3633,416400.0
2008-04-18 11:00:00,4.85,4.92,4.85,4.92,77200.0,4.3633,4.4263,4.3633,4.4263,77200.0
2008-04-18 11:30:00,4.92,4.98,4.92,4.98,75600.0,4.4263,4.4803,4.4263,4.4803,75600.0
2008-04-18 12:00:00,4.98,5.01,4.97,4.99,108000.0,4.4803,4.5072,4.4713,4.4892,108000.0
2008-04-18 12:30:00,5.0,5.02,4.99,5.01,79600.0,4.4982,4.5162,4.4892,4.5072,79600.0
2008-04-18 13:00:00,5.01,5.02,5.01,5.02,55600.0,4.5072,4.5162,4.5072,4.5162,55600.0
2008-04-18 13:30:00,5.02,5.06,5.02,5.05,106800.0,4.5162,4.5522,4.5162,4.5432,106800.0
2008-04-18 14:00:00,5.06,5.06,5.02,5.03,154000.0,4.5522,4.5522,4.5162,4.5252,154000.0
2008-04-18 14:30:00,5.03,5.05,5.03,5.04,83600.0,4.5252,4.5432,4.5252,4.5342,83600.0
2008-04-18 15:00:00,5.04,5.04,5.03,5.04,180400.0,4.5342,4.5342,4.5252,4.5342,180400.0
2008-04-18 15:30:00,5.04,5.06,5.03,5.05,340400.0,4.5342,4.5522,4.5252,4.5432,340400.0
2008-04-21 09:30:00,5.03,5.06,4.96,4.97,196800.0,4.5252,4.5522,4.4623,4.4713,196800.0
2008-04-21 10:00:00,4.96,5.0,4.93,4.94,178800.0,4.4623,4.4982,4.4353,4.4443,178800.0
2008-04-21 10:30:00,4.95,4.95,4.82,4.82,197600.0,4.4533,4.4533,4.3363,4.3363,197600.0
2008-04-21 11:00:00,4.82,4.85,4.78,4.85,253200.0,4.3363,4.3633,4.3003,4.3633,253200.0
2008-04-21 11:30:00,4.85,4.85,4.83,4.84,74000.0,4.3633,4.3633,4.3453,4.3543,74000.0
2008-04-21 12:00:00,4.84,4.88,4.84,4.86,73200.0,4.3543,4.3903,4.3543,4.3723,73200.0
2008-04-21 12:30:00,4.86,4.88,4.86,4.86,50000.0,4.3723,4.3903,4.3723,4.3723,50000.0
2008-04-21 13:00:00,4.86,4.89,4.86,4.86,68400.0,4.3723,4.3993,4.3723,4.3723,68400.0
2008-04-21 13:30:00,4.85,4.85,4.81,4.82,63600.0,4.3633,4.3633,4.3273,4.3363,63600.0
2008-04-21 14:00:00,4.82,4.83,4.8,4.82,96000.0,4.3363,4.3453,4.3183,4.3363,96000.0
2008-04-21 14:30:00,4.82,4.87,4.82,4.86,114400.0,4.3363,4.3813,4.3363,4.3723,114400.0
2008-04-21 15:00:00,4.86,4.89,4.85,4.86,168400.0,4.3723,4.3993,4.3633,4.3723,168400.0
2008-04-21 15:30:00,4.86,4.87,4.81,4.84,361600.0,4.3723,4.3813,4.3273,4.3543,361600.0
2008-04-22 09:30:00,4.82,4.82,4.64,4.72,285200.0,4.3363,4.3363,4.1744,4.2463,285200.0
2008-04-22 10:00:00,4.72,4.74,4.52,4.53,378000.0,4.2463,4.2643,4.0664,4.0754,378000.0
2008-04-22 10:30:00,4.54,4.59,4.41,4.43,418000.0,4.0844,4.1294,3.9675,3.9854,418000.0
2008-04-22 11:00:00,4.43,4.49,4.38,4.47,392000.0,3.9854,4.0394,3.9405,4.0214,392000.0
2008-04-22 11:30:00,4.47,4.53,4.44,4.47,269600.0,4.0214,4.0754,3.9944,4.0214,269600.0
2008-04-22 12:00:00,4.46,4.49,4.43,4.48,330800.0,4.0124,4.0394,3.9854,4.0304,330800.0
2008-04-22 12:30:00,4.48,4.5,4.43,4.46,208400.0,4.0304,4.0484,3.9854,4.0124,208400.0
2008-04-22 13:00:00,4.46,4.5,4.45,4.49,152000.0,4.0124,4.0484,4.0034,4.0394,152000.0
2008-04-22 13:30:00,4.49,4.54,4.48,4.52,146800.0,4.0394,4.0844,4.0304,4.0664,146800.0
2008-04-22 14:00:00,4.52,4.53,4.49,4.51,228400.0,4.0664,4.0754,4.0394,4.0574,228400.0
2008-04-22 14:30:00,4.51,4.53,4.47,4.48,243200.0,4.0574,4.0754,4.0214,4.0304,243200.0
2008-04-22 15:00:00,4.47,4.49,4.46,4.48,255600.0,4.0214,4.0394,4.0124,4.0304,255600.0
2008-04-22 15:30:00,4.47,4.51,4.44,4.48,743200.0,4.0214,4.0574,3.9944,4.0304,743200.0
2008-04-23 09:30:00,4.57,4.57,4.44,4.44,229600.0,4.1114,4.1114,3.9944,3.9944,229600.0
2008-04-23 10:00:00,4.43,4.47,4.41,4.44,212800.0,3.9854,4.0214,3.9675,3.9944,212800.0
2008-04-23 10:30:00,4.45,4.62,4.45,4.58,370800.0,4.0034,4.1564,4.0034,4.1204,370800.0
2008-04-23 11:00:00,4.58,4.59,4.55,4.55,95600.0,4.1204,4.1294,4.0934,4.0934,95600.0
2008-04-23 11:30:00,4.55,4.59,4.53,4.54,91200.0,4.0934,4.1294,4.0754,4.0844,91200.0
2008-04-23 12:00:00,4.54,4.54,4.49,4.52,74400.0,4.0844,4.0844,4.0394,4.0664,74400.0
2008-04-23 12:30:00,4.52,4.52,4.49,4.51,72000.0,4.0664,4.0664,4.0394,4.0574,72000.0
2008-04-23 13:00:00,4.51,4.52,4.5,4.52,61200.0,4.0574,4.0664,4.0484,4.0664,61200.0
2008-04-23 13:30:00,4.51,4.52,4.48,4.51,120000.0,4.0574,4.0664,4.0304,4.0574,120000.0
2008-04-23 14:00:00,4.51,4.54,4.49,4.53,133200.0,4.0574,4.0844,4.0394,4.0754,133200.0
2008-04-23 14:30:00,4.53,4.54,4.52,4.54,152400.0,4.0754,4.0844,4.0664,4.0844,152400.0
2008-04-23 15:00:00,4.54,4.57,4.53,4.53,230800.0,4.0844,4.1114,4.0754,4.0754,230800.0
2008-04-23 15:30:00,4.53,4.56,4.53,4.55,423200.0,4.0754,4.1024,4.0754,4.0934,423200.0
2008-04-24 09:30:00,4.57,4.63,4.52,4.56,320000.0,4.1114,4.1654,4.0664,4.1024,320000.0
2008-04-24 10:00:00,4.55,4.55,4.48,4.52,185200.0,4.0934,4.0934,4.0304,4.0664,185200.0
2008-04-24 10:30:00,4.51,4.54,4.49,4.53,77200.0,4.0574,4.0844,4.0394,4.0754,77200.0
2008-04-24 11:00:00,4.53,4.6,4.52,4.6,126800.0,4.0754,4.1384,4.0664,4.1384,126800.0
2008-04-24 11:30:00,4.6,4.73,4.58,4.66,257600.0,4.1384,4.2553,4.1204,4.1924,257600.0
2008-04-24 12:00:00,4.66,4.73,4.65,4.72,106400.0,4.1924,4.2553,4.1834,4.2463,106400.0
2008-04-24 12:30:00,4.73,4.82,4.73,4.81,233200.0,4.2553,4.3363,4.2553,4.3273,233200.0
2008-04-24 13:00:00,4.82,4.86,4.82,4.83,134000.0,4.3363,4.3723,4.3363,4.3453,134000.0
2008-04-24 13:30:00,4.83,4.84,4.79,4.84,130000.0,4.3453,4.3543,4.3093,4.3543,130000.0
2008-04-24 14:00:00,4.84,4.89,4.84,4.86,269600.0,4.3543,4.3993,4.3543,4.3723,269600.0
2008-04-24 14:30:00,4.87,4.93,4.85,4.89,236000.0,4.3813,4.4353,4.3633,4.3993,236000.0
2008-04-24 15:00:00,4.88,4.89,4.84,4.85,273200.0,4.3903,4.3993,4.3543,4.3633,273200.0
2008-04-24 15:30:00,4.85,4.88,4.84,4.86,550800.0,4.3633,4.3903,4.3543,4.3723,550800.0
2008-04-25 09:30:00,4.67,4.93,4.67,4.86,331200.0,4.2014,4.4353,4.2014,4.3723,331200.0
2008-04-25 10:00:00,4.86,4.87,4.84,4.84,205600.0,4.3723,4.3813,4.3543,4.3543,205600.0
2008-04-25 10:30:00,4.84,4.87,4.81,4.84,409600.0,4.3543,4.3813,4.3273,4.3543,409600.0
2008-04-25 11:00:00,4.84,4.87,4.84,4.87,396000.0,4.3543,4.3813,4.3543,4.3813,396000.0
2008-04-25 11:30:00,4.87,4.91,4.86,4.91,154800.0,4.3813,4.4173,4.3723,4.4173,154800.0
2008-04-25 12:00:00,4.91,4.91,4.85,4.85,75600.0,4.4173,4.4173,4.3633,4.3633,75600.0
2008-04-25 12:30:00,4.85,4.85,4.84,4.84,90000.0,4.3633,4.3633,4.3543,4.3543,90000.0
2008-04-25 13:00:00,4.84,4.85,4.83,4.84,93600.0,4.3543,4.3633,4.3453,4.3543,93600.0
2008-04-25 13:30:00,4.84,4.9,4.84,4.89,104000.0,4.3543,4.4083,4.3543,4.3993,104000.0
2008-04-25 14:00:00,4.89,4.89,4.86,4.89,82800.0,4.3993,4.3993,4.3723,4.3993,82800.0
2008-04-25 14:30:00,4.89,4.92,4.88,4.92,150400.0,4.3993,4.4263,4.3903,4.4263,150400.0
2008-04-25 15:00:00,4.91,4.97,4.9,4.93,452400.0,4.4173,4.4713,4.4083,4.4353,452400.0
2008-04-25 15:30:00,4.94,4.96,4.92,4.95,320800.0,4.4443,4.4623,4.4263,4.4533,320800.0
2008-04-28 09:30:00,4.94,5.0,4.82,4.83,392000.0,4.4443,4.4982,4.3363,4.3453,392000.0
2008-04-28 10:00:00,4.83,4.83,4.75,4.75,231600.0,4.3453,4.3453,4.2733,4.2733,231600.0
2008-04-28 10:30:00,4.75,4.8,4.75,4.78,157600.0,4.2733,4.3183,4.2733,4.3003,157600.0
2008-04-28 11:00:00,4.78,4.83,4.78,4.82,176400.0,4.3003,4.3453,4.3003,4.3363,176400.0
2008-04-28 11:30:00,4.82,4.87,4.82,4.87,128400.0,4.3363,4.3813,4.3363,4.3813,128400.0
2008-04-28 12:00:00,4.87,4.87,4.84,4.86,119600.0,4.3813,4.3813,4.3543,4.3723,119600.0
2008-04-28 12:30:00,4.86,4.89,4.86,4.89,129200.0,4.3723,4.3993,4.3723,4.3993,129200.0
2008-04-28 13:00:00,4.89,4.94,4.88,4.94,81200.0,4.3993,4.4443,4.3903,4.4443,81200.0
2008-04-28 13:30:00,4.93,4.99,4.93,4.98,92800.0,4.4353,4.4892,4.4353,4.4803,92800.0
2008-04-28 14:00:00,4.99,5.08,4.98,5.02,360400.0,4.4892,4.5702,4.4803,4.5162,360400.0
2008-04-28 14:30:00,5.02,5.09,5.02,5.07,231200.0,4.5162,4.5792,4.5162,4.5612,231200.0
2008-04-28 15:00:00,5.06,5.08,5.02,5.02,222000.0,4.5522,4.5702,4.5162,4.5162,222000.0
2008-04-28 15:30:00,5.02,5.03,4.98,5.0,345200.0,4.5162,4.5252,4.4803,4.4982,345200.0
2008-04-29 09:30:00,5.08,5.26,5.06,5.11,392400.0,4.5702,4.7322,4.5522,4.5972,392400.0
2008-04-29 10:00:00,5.11,5.14,5.11,5.11,134000.0,4.5972,4.6242,4.5972,4.5972,134000.0
2008-04-29 10:30:00,5.1,5.16,5.1,5.14,135200.0,4.5882,4.6422,4.5882,4.6242,135200.0
2008-04-29 11:00:00,5.15,5.2,5.12,5.19,129600.0,4.6332,4.6782,4.6062,4.6692,129600.0
2008-04-29 11:30:00,5.2,5.2,5.17,5.18,142000.0,4.6782,4.6782,4.6512,4.6602,142000.0
2008-04-29 12:00:00,5.18,5.22,5.18,5.22,159600.0,4.6602,4.6962,4.6602,4.6962,159600.0
2008-04-29 12:30:00,5.22,5.24,5.2,5.21,80400.0,4.6962,4.7142,4.6782,4.6872,80400.0
2008-04-29 13:00:00,5.21,5.29,5.2,5.25,111600.0,4.6872,4.7591,4.6782,4.7232,111600.0
2008-04-29 13:30:00,5.26,5.29,5.26,5.27,72800.0,4.7322,4.7591,4.7322,4.7412,72800.0
2008-04-29 14:00:00,5.27,5.28,5.25,5.27,132800.0,4.7412,4.7501,4.7232,4.7412,132800.0
2008-04-29 14:30:00,5.27,5.28,5.25,5.27,159600.0,4.7412,4.7501,4.7232,4.7412,159600.0
2008-04-29 15:00:00,5.27,5.29,5.25,5.25,210400.0,4.7412,4.7591,4.7232,4.7232,210400.0
2008-04-29 15:30:00,5.25,5.26,5.23,5.25,231200.0,4.7232,4.7322,4.7052,4.7232,231200.0
2008-04-30 09:30:00,5.27,5.3,5.2,5.26,308400.0,4.7412,4.7681,4.6782,4.7322,308400.0
2008-04-30 10:00:00,5.26,5.33,5.26,5.33,219200.0,4.7322,4.7951,4.7322,4.7951,219200.0
2008-04-30 10:30:00,5.33,5.48,5.33,5.48,369200.0,4.7951,4.9301,4.7951,4.9301,369200.0
2008-04-30 11:00:00,5.48,5.52,5.47,5.52,203200.0,4.9301,4.9661,4.9211,4.9661,203200.0
2008-04-30 11:30:00,5.53,5.57,5.48,5.51,206800.0,4.9751,5.011,4.9301,4.9571,206800.0
2008-04-30 12:00:00,5.51,5.56,5.51,5.52,99200.0,4.9571,5.002,4.9571,4.9661,99200.0
2008-04-30 12:30:00,5.51,5.52,5.48,5.52,110800.0,4.9571,4.9661,4.9301,4.9661,110800.0
2008-04-30 13:00:00,5.51,5.53,5.5,5.51,82800.0,4.9571,4.9751,4.9481,4.9571,82800.0
2008-04-30 13:30:00,5.51,5.51,5.47,5.48,124800.0,4.9571,4.9571,4.9211,4.9301,124800.0
2008-04-30 14:00:00,5.48,5.56,5.41,5.49,400400.0,4.9301,5.002,4.8671,4.9391,400400.0
2008-04-30 14:30:00,5.49,5.49,5.39,5.39,169200.0,4.9391,4.9391,4.8491,4.8491,169200.0
2008-04-30 15:00:00,5.39,5.42,5.34,5.35,333200.0,4.8491,4.8761,4.8041,4.8131,333200.0
2008-04-30 15:30:00,5.35,5.4,5.35,5.38,474000.0,4.8131,4.8581,4.8131,4.8401,474000.0
2008-05-01 09:30:00,5.4,5.6,5.4,5.54,285600.0,4.8581,5.038,4.8581,4.9841,285600.0
2008-05-01 10:00:00,5.54,5.62,5.52,5.62,163200.0,4.9841,5.056,4.9661,5.056,163200.0
2008-05-01 10:30:00,5.62,5.66,5.6,5.65,149200.0,5.056,5.092,5.038,5.083,149200.0
2008-05-01 11:00:00,5.65,5.69,5.64,5.64,133600.0,5.083,5.119,5.074,5.074,133600.0
2008-05-01 11:30:00,5.64,5.69,5.64,5.67,90000.0,5.074,5.119,5.074,5.101,90000.0
2008-05-01 12:00:00,5.67,5.7,5.67,5.68,92400.0,5.101,5.128,5.101,5.11,92400.0
2008-05-01 12:30:00,5.68,5.75,5.68,5.74,104400.0,5.11,5.173,5.11,5.164,104400.0
2008-05-01 13:00:00,5.74,5.74,5.67,5.68,146000.0,5.164,5.164,5.101,5.11,146000.0
2008-05-01 13:30:00,5.68,5.69,5.62,5.63,153600.0,5.11,5.119,5.056,5.065,153600.0
2008-05-01 14:00:00,5.63,5.66,5.59,5.61,201600.0,5.065,5.092,5.029,5.047,201600.0
2008-05-01 14:30:00,5.61,5.64,5.59,5.61,258800.0,5.047,5.074,5.029,5.047,258800.0
2008-05-01 15:00:00,5.61,5.63,5.58,5.59,384800.0,5.047,5.065,5.02,5.029,384800.0
2008-05-01 15:30:00,5.59,5.6,5.51,5.57,666400.0,5.029,5.038,4.9571,5.011,666400.0
2008-05-02 09:30:00,5.63,5.64,5.44,5.53,262000.0,5.065,5.074,4.8941,4.9751,262000.0
2008-05-02 10:00:00,5.53,5.55,5.47,5.49,128800.0,4.9751,4.9931,4.9211,4.9391,128800.0
2008-05-02 10:30:00,5.5,5.51,5.42,5.43,135600.0,4.9481,4.9571,4.8761,4.8851,135600.0
2008-05-02 11:00:00,5.44,5.47,5.42,5.42,116000.0,4.8941,4.9211,4.8761,4.8761,116000.0
2008-05-02 11:30:00,5.43,5.45,5.41,5.42,121200.0,4.8851,4.9031,4.8671,4.8761,121200.0
2008-05-02 12:00:00,5.41,5.42,5.38,5.41,120400.0,4.8671,4.8761,4.8401,4.8671,120400.0
2008-05-02 12:30:00,5.41,5.44,5.41,5.43,87600.0,4.8671,4.8941,4.8671,4.8851,87600.0
2008-05-02 13:00:00,5.43,5.43,5.36,5.41,103600.0,4.8851,4.8851,4.8221,4.8671,103600.0
2008-05-02 13:30:00,5.41,5.45,5.4,5.43,110000.0,4.8671,4.9031,4.8581,4.8851,110000.0
2008-05-02 14:00:00,5.43,5.44,5.4,5.4,141200.0,4.8851,4.8941,4.8581,4.8581,141200.0
2008-05-02 14:30:00,5.4,5.43,5.4,5.42,153600.0,4.8581,4.8851,4.8581,4.8761,153600.0
2008-05-02 15:00:00,5.42,5.47,5.42,5.47,197600.0,4.8761,4.9211,4.8761,4.9211,197600.0
2008-05-02 15:30:00,5.46,5.48,5.43,5.47,301600.0,4.9121,4.9301,4.8851,4.9211,301600.0
2008-05-05 09:30:00,5.43,5.46,5.38,5.43,198400.0,4.8851,4.9121,4.8401,4.8851,198400.0
2008-05-05 10:00:00,5.43,5.49,5.39,5.39,183600.0,4.8851,4.9391,4.8491,4.8491,183600.0
2008-05-05 10:30:00,5.39,5.4,5.33,5.34,104000.0,4.8491,4.8581,4.7951,4.8041,104000.0
2008-05-05 11:00:00,5.33,5.33,5.23,5.26,103600.0,4.7951,4.7951,4.7052,4.7322,103600.0
2008-05-05 11:30:00,5.26,5.31,5.26,5.29,88000.0,4.7322,4.7771,4.7322,4.7591,88000.0
2008-05-05 12:00:00,5.29,5.31,5.26,5.26,51600.0,4.7591,4.7771,4.7322,4.7322,51600.0
2008-05-05 12:30:00,5.26,5.3,5.26,5.28,66400.0,4.7322,4.7681,4.7322,4.7501,66400.0
2008-05-05 13:00:00,5.28,5.29,5.26,5.26,51600.0,4.7501,4.7591,4.7322,4.7322,51600.0
2008-05-05 13:30:00,5.27,5.29,5.26,5.27,62400.0,4.7412,4.7591,4.7322,4.7412,62400.0
2008-05-05 14:00:00,5.27,5.34,5.27,5.34,100000.0,4.7412,4.8041,4.7412,4.8041,100000.0
2008-05-05 14:30:00,5.34,5.34,5.32,5.32,60400.0,4.8041,4.8041,4.7861,4.7861,60400.0
2008-05-05 15:00:00,5.32,5.36,5.32,5.36,122400.0,4.7861,4.8221,4.7861,4.8221,122400.0
2008-05-05 15:30:00,5.36,5.38,5.34,5.37,266000.0,4.8221,4.8401,4.8041,4.8311,266000.0
2008-05-06 09:30:00,5.28,5.28,5.08,5.08,154800.0,4.7501,4.7501,4.5702,4.5702,154800.0
2008-05-06 10:00:00,5.08,5.12,5.06,5.1,130800.0,4.5702,4.6062,4.5522,4.5882,130800.0
2008-05-06 10:30:00,5.1,5.13,5.07,5.13,73200.0,4.5882,4.6152,4.5612,4.6152,73200.0
2008-05-06 11:00:00,5.14,5.23,5.13,5.15,108000.0,4.6242,4.7052,4.6152,4.6332,108000.0
2008-05-06 11:30:00,5.15,5.16,5.13,5.13,51600.0,4.6332,4.6422,4.6152,4.6152,51600.0
2008-05-06 12:00:00,5.14,5.21,5.14,5.16,137200.0,4.6242,4.6872,4.6242,4.6422,137200.0
2008-05-06 12:30:00,5.15,5.18,5.14,5.15,93200.0,4.6332,4.6602,4.6242,4.6332,93200.0
2008-05-06 13:00:00,5.15,5.18,5.13,5.14,82800.0,4.6332,4.6602,4.6152,4.6242,82800.0
2008-05-06 13:30:00,5.14,5.14,5.12,5.13,98800.0,4.6242,4.6242,4.6062,4.6152,98800.0
2008-05-06 14:00:00,5.14,5.14,5.1,5.12,99200.0,4.6242,4.6242,4.5882,4.6062,99200.0
2008-05-06 14:30:00,5.12,5.15,5.1,5.14,93600.0,4.6062,4.6332,4.5882,4.6242,93600.0
2008-05-06 15:00:00,5.14,5.2,5.14,5.18,187600.0,4.6242,4.6782,4.6242,4.6602,187600.0
2008-05-06 15:30:00,5.18,5.22,5.18,5.18,276800.0,4.6602,4.6962,4.6602,4.6602,276800.0
2008-05-07 09:30:00,5.2,5.29,5.13,5.2,213600.0,4.6782,4.7591,4.6152,4.6782,213600.0
2008-05-07 10:00:00,5.19,5.22,5.14,5.2,94400.0,4.6692,4.6962,4.6242,4.6782,94400.0
2008-05-07 10:30:00,5.2,5.33,5.16,5.21,284400.0,4.6782,4.7951,4.6422,4.6872,284400.0
2008-05-07 11:00:00,5.19,5.24,5.13,5.13,142800.0,4.6692,4.7142,4.6152,4.6152,142800.0
2008-05-07 11:30:00,5.13,5.13,5.08,5.09,94800.0,4.6152,4.6152,4.5702,4.5792,94800.0
2008-05-07 12:00:00,5.09,5.1,5.06,5.07,78800.0,4.5792,4.5882,4.5522,4.5612,78800.0
2008-05-07 12:30:00,5.07,5.08,5.05,5.08,70400.0,4.5612,4.5702,4.5432,4.5702,70400.0
2008-05-07 13:00:00,5.08,5.08,5.0,5.0,168000.0,4.5702,4.5702,4.4982,4.4982,168000.0
2008-05-07 13:30:00,5.0,5.01,4.97,4.98,89200.0,4.4982,4.5072,4.4713,4.4803,89200.0
2008-05-07 14:00:00,4.98,4.99,4.94,4.94,123600.0,4.4803,4.4892,4.4443,4.4443,123600.0
2008-05-07 14:30:00,4.94,4.96,4.92,4.95,215200.0,4.4443,4.4623,4.4263,4.4533,215200.0
2008-05-07 15:00:00,4.95,4.96,4.88,4.9,231600.0,4.4533,4.4623,4.3903,4.4083,231600.0
2008-05-07 15:30:00,4.9,4.93,4.89,4.91,342800.0,4.4083,4.4353,4.3993,4.4173,342800.0
2008-05-08 09:30:00,4.9,4.98,4.85,4.94,189600.0,4.4083,4.4803,4.3633,4.4443,189600.0
2008-05-08 10:00:00,4.94,4.95,4.88,4.89,312000.0,4.4443,4.4533,4.3903,4.3993,312000.0
2008-05-08 10:30:00,4.89,4.9,4.84,4.89,145600.0,4.3993,4.4083,4.3543,4.3993,145600.0
2008-05-08 11:00:00,4.89,4.97,4.84,4.93,122000.0,4.3993,4.4713,4.3543,4.4353,122000.0
2008-05-08 11:30:00,4.94,5.01,4.93,4.98,144000.0,4.4443,4.5072,4.4353,4.4803,144000.0
2008-05-08 12:00:00,4.97,4.99,4.94,4.94,68000.0,4.4713,4.4892,4.4443,4.4443,68000.0
2008-05-08 12:30:00,4.94,4.96,4.92,4.95,104400.0,4.4443,4.4623,4.4263,4.4533,104400.0
2008-05-08 13:00:00,4.95,5.01,4.94,5.01,118000.0,4.4533,4.5072,4.4443,4.5072,118000.0
2008-05-08 13:30:00,5.0,5.02,4.96,4.97,74400.0,4.4982,4.5162,4.4623,4.4713,74400.0
2008-05-08 14:00:00,4.98,4.98,4.93,4.95,83600.0,4.4803,4.4803,4.4353,4.4533,83600.0
2008-05-08 14:30:00,4.95,4.95,4.92,4.93,76800.0,4.4533,4.4533,4.4263,4.4353,76800.0
2008-05-08 15:00:00,4.93,4.95,4.92,4.93,170400.0,4.4353,4.4533,4.4263,4.4353,170400.0
2008-05-08 15:30:00,4.93,4.95,4.9,4.94,246400.0,4.4353,4.4533,4.4083,4.4443,246400.0
2008-05-09 09:30:00,4.82,4.88,4.78,4.79,206400.0,4.3363,4.3903,4.3003,4.3093,206400.0
2008-05-09 10:00:00,4.79,4.95,4.79,4.89,217600.0,4.3093,4.4533,4.3093,4.3993,217600.0
2008-05-09 10:30:00,4.89,4.96,4.89,4.96,154400.0,4.3993,4.4623,4.3993,4.4623,154400.0
2008-05-09 11:00:00,4.95,4.95,4.91,4.92,51200.0,4.4533,4.4533,4.4173,4.4263,51200.0
2008-05-09 11:30:00,4.92,4.96,4.9,4.96,61600.0,4.4263,4.4623,4.4083,4.4623,61600.0
2008-05-09 12:00:00,4.96,4.98,4.94,4.96,84400.0,4.4623,4.4803,4.4443,4.4623,84400.0
2008-05-09 12:30:00,4.96,4.98,4.95,4.98,68000.0,4.4623,4.4803,4.4533,4.4803,68000.0
2008-05-09 13:00:00,4.97,4.98,4.93,4.93,64400.0,4.4713,4.4803,4.4353,4.4353,64400.0
2008-05-09 13:30:00,4.93,4.98,4.9,4.97,68800.0,4.4353,4.4803,4.4083,4.4713,68800.0
2008-05-09 14:00:00,4.97,4.97,4.91,4.92,110000.0,4.4713,4.4713,4.4173,4.4263,110000.0
2008-05-09 14:30:00,4.91,4.93,4.9,4.92,130400.0,4.4173,4.4353,4.4083,4.4263,130400.0
2008-05-09 15:00:00,4.91,4.93,4.89,4.93,139200.0,4.4173,4.4353,4.3993,4.4353,139200.0
2008-05-09 15:30:00,4.93,4.93,4.9,4.92,216800.0,4.4353,4.4353,4.4083,4.4263,216800.0
2008-05-12 09:30:00,4.97,5.06,4.97,5.0,145600.0,4.4713,4.5522,4.4713,4.4982,145600.0
2008-05-12 10:00:00,5.01,5.05,5.0,5.03,86400.0,4.5072,4.5432,4.4982,4.5252,86400.0
2008-05-12 10:30:00,5.03,5.06,5.0,5.01,195600.0,4.5252,4.5522,4.4982,4.5072,195600.0
2008-05-12 11:00:00,5.02,5.04,4.98,5.03,96800.0,4.5162,4.5342,4.4803,4.5252,96800.0
2008-05-12 11:30:00,5.04,5.06,5.01,5.06,66800.0,4.5342,4.5522,4.5072,4.5522,66800.0
2008-05-12 12:00:00,5.06,5.11,5.05,5.11,82800.0,4.5522,4.5972,4.5432,4.5972,82800.0
2008-05-12 12:30:00,5.1,5.11,5.09,5.1,40000.0,4.5882,4.5972,4.5792,4.5882,40000.0
2008-05-12 13:00:00,5.1,5.1,5.06,5.06,31200.0,4.5882,4.5882,4.5522,4.5522,31200.0
2008-05-12 13:30:00,5.05,5.08,5.04,5.05,122400.0,4.5432,4.5702,4.5342,4.5432,122400.0
2008-05-12 14:00:00,5.05,5.12,5.05,5.11,84400.0,4.5432,4.6062,4.5432,4.5972,84400.0
2008-05-12 14:30:00,5.11,5.14,5.09,5.12,118800.0,4.5972,4.6242,4.5792,4.6062,118800.0
2008-05-12 15:00:00,5.12,5.14,5.1,5.11,97600.0,4.6062,4.6242,4.5882,4.5972,97600.0
2008-05-12 15:30:00,5.12,5.14,5.1,5.1,239600.0,4.6062,4.6242,4.5882,4.5882,239600.0
2008-05-13 09:30:00,5.14,5.25,5.14,5.23,218400.0,4.6242,4.7232,4.6242,4.7052,218400.0
2008-05-13 10:00:00,5.24,5.26,5.17,5.23,114800.0,4.7142,4.7322,4.6512,4.7052,114800.0
2008-05-13 10:30:00,5.23,5.28,5.23,5.23,117200.0,4.7052,4.7501,4.7052,4.7052,117200.0
2008-05-13 11:00:00,5.23,5.23,5.16,5.16,78800.0,4.7052,4.7052,4.6422,4.6422,78800.0
2008-05-13 11:30:00,5.17,5.18,5.13,5.18,168800.0,4.6512,4.6602,4.6152,4.6602,168800.0
2008-05-13 12:00:00,5.18,5.22,5.18,5.19,84800.0,4.6602,4.6962,4.6602,4.6692,84800.0
2008-05-13 12:30:00,5.19,5.2,5.16,5.17,55600.0,4.6692,4.6782,4.6422,4.6512,55600.0
2008-05-13 13:00:00,5.17,5.17,5.11,5.12,65200.0,4.6512,4.6512,4.5972,4.6062,65200.0
2008-05-13 13:30:00,5.13,5.16,5.13,5.16,46000.0,4.6152,4.6422,4.6152,4.6422,46000.0
2008-05-13 14:00:00,5.16,5.18,5.15,5.16,53200.0,4.6422,4.6602,4.6332,4.6422,53200.0
2008-05-13 14:30:00,5.16,5.19,5.14,5.19,120800.0,4.6422,4.6692,4.6242,4.6692,120800.0
2008-05-13 15:00:00,5.19,5.19,5.16,5.18,124400.0,4.6692,4.6692,4.6422,4.6602,124400.0
2008-05-13 15:30:00,5.18,5.19,5.16,5.18,213600.0,4.6602,4.6692,4.6422,4.6602,213600.0
2008-05-14 09:30:00,5.2,5.34,5.19,5.32,106800.0,4.6782,4.8041,4.6692,4.7861,106800.0
2008-05-14 10:00:00,5.31,5.35,5.3,5.34,90000.0,4.7771,4.8131,4.7681,4.8041,90000.0
2008-05-14 10:30:00,5.33,5.35,5.3,5.32,162000.0,4.7951,4.8131,4.7681,4.7861,162000.0
2008-05-14 11:00:00,5.33,5.34,5.3,5.32,92800.0,4.7951,4.8041,4.7681,4.7861,92800.0
2008-05-14 11:30:00,5.31,5.37,5.31,5.37,28000.0,4.7771,4.8311,4.7771,4.8311,28000.0
2008-05-14 12:00:00,5.36,5.37,5.35,5.36,49600.0,4.8221,4.8311,4.8131,4.8221,49600.0
2008-05-14 12:30:00,5.36,5.36,5.34,5.36,30800.0,4.8221,4.8221,4.8041,4.8221,30800.0
2008-05-14 13:00:00,5.35,5.39,5.35,5.39,94000.0,4.8131,4.8491,4.8131,4.8491,94000.0
2008-05-14 13:30:00,5.38,5.4,5.37,5.39,80400.0,4.8401,4.8581,4.8311,4.8491,80400.0
2008-05-14 14:00:00,5.39,5.43,5.39,5.42,143600.0,4.8491,4.8851,4.8491,4.8761,143600.0
2008-05-14 14:30:00,5.42,5.42,5.36,5.37,573600.0,4.8761,4.8761,4.8221,4.8311,573600.0
2008-05-14 15:00:00,5.36,5.36,5.31,5.32,196000.0,4.8221,4.8221,4.7771,4.7861,196000.0
2008-05-14 15:30:00,5.32,5.32,5.26,5.29,386000.0,4.7861,4.7861,4.7322,4.7591,386000.0
2008-05-15 09:30:00,5.23,5.27,5.13,5.22,193600.0,4.7052,4.7412,4.6152,4.6962,193600.0
2008-05-15 10:00:00,5.24,5.27,5.19,5.25,67200.0,4.7142,4.7412,4.6692,4.7232,67200.0
2008-05-15 10:30:00,5.26,5.27,5.23,5.24,42000.0,4.7322,4.7412,4.7052,4.7142,42000.0
2008-05-15 11:00:00,5.23,5.25,5.2,5.22,70400.0,4.7052,4.7232,4.6782,4.6962,70400.0
2008-05-15 11:30:00,5.21,5.26,5.21,5.25,78800.0,4.6872,4.7322,4.6872,4.7232,78800.0
2008-05-15 12:00:00,5.26,5.4,5.26,5.4,120800.0,4.7322,4.8581,4.7322,4.8581,120800.0
2008-05-15 12:30:00,5.4,5.41,5.38,5.41,71600.0,4.8581,4.8671,4.8401,4.8671,71600.0
2008-05-15 13:00:00,5.42,5.45,5.41,5.43,122800.0,4.8761,4.9031,4.8671,4.8851,122800.0
2008-05-15 13:30:00,5.42,5.44,5.39,5.4,92400.0,4.8761,4.8941,4.8491,4.8581,92400.0
2008-05-15 14:00:00,5.4,5.44,5.39,5.39,87600.0,4.8581,4.8941,4.8491,4.8491,87600.0
2008-05-15 14:30:00,5.39,5.42,5.39,5.4,132800.0,4.8491,4.8761,4.8491,4.8581,132800.0
2008-05-15 15:00:00,5.4,5.41,5.39,5.4,107600.0,4.8581,4.8671,4.8491,4.8581,107600.0
2008-05-15 15:30:00,5.4,5.41,5.39,5.4,296800.0,4.8581,4.8671,4.8491,4.8581,296800.0
2008-05-16 09:30:00,5.29,5.48,5.29,5.43,622400.0,4.7591,4.9301,4.7591,4.8851,622400.0
2008-05-16 10:00:00,5.43,5.43,5.28,5.31,107600.0,4.8851,4.8851,4.7501,4.7771,107600.0
2008-05-16 10:30:00,5.32,5.32,5.23,5.23,92800.0,4.7861,4.7861,4.7052,4.7052,92800.0
2008-05-16 11:00:00,5.23,5.24,5.2,5.23,109200.0,4.7052,4.7142,4.6782,4.7052,109200.0
2008-05-16 11:30:00,5.23,5.26,5.22,5.25,42400.0,4.7052,4.7322,4.6962,4.7232,42400.0
2008-05-16 12:00:00,5.26,5.27,5.22,5.26,44400.0,4.7322,4.7412,4.6962,4.7322,44400.0
2008-05-16 12:30:00,5.27,5.33,5.26,5.33,74800.0,4.7412,4.7951,4.7322,4.7951,74800.0
2008-05-16 13:00:00,5.33,5.39,5.33,5.39,196800.0,4.7951,4.8491,4.7951,4.8491,196800.0
2008-05-16 13:30:00,5.39,5.4,5.37,5.38,129200.0,4.8491,4.8581,4.8311,4.8401,129200.0
2008-05-16 14:00:00,5.38,5.42,5.38,5.41,199200.0,4.8401,4.8761,4.8401,4.8671,199200.0
2008-05-16 14:30:00,5.41,5.42,5.38,5.41,68000.0,4.8671,4.8761,4.8401,4.8671,68000.0
2008-05-16 15:00:00,5.4,5.42,5.36,5.37,117200.0,4.8581,4.8761,4.8221,4.8311,117200.0
2008-05-16 15:30:00,5.37,5.37,5.33,5.35,205200.0,4.8311,4.8311,4.7951,4.8131,205200.0
2008-05-19 09:30:00,5.5,5.66,5.48,5.62,419600.0,4.9481,5.092,4.9301,5.056,419600.0
2008-05-19 10:00:00,5.63,5.63,5.56,5.59,173200.0,5.065,5.065,5.002,5.029,173200.0
2008-05-19 10:30:00,5.59,5.64,5.56,5.6,162000.0,5.029,5.074,5.002,5.038,162000.0
2008-05-19 11:00:00,5.59,5.6,5.55,5.58,274400.0,5.029,5.038,4.9931,5.02,274400.0
2008-05-19 11:30:00,5.59,5.6,5.57,5.58,174000.0,5.029,5.038,5.011,5.02,174000.0
2008-05-19 12:00:00,5.58,5.58,5.55,5.57,82800.0,5.02,5.02,4.9931,5.011,82800.0
2008-05-19 12:30:00,5.57,5.58,5.48,5.49,156800.0,5.011,5.02,4.9301,4.9391,156800.0
2008-05-19 13:00:00,5.48,5.56,5.48,5.55,106800.0,4.9301,5.002,4.9301,4.9931,106800.0
2008-05-19 13:30:00,5.55,5.55,5.47,5.48,82800.0,4.9931,4.9931,4.9211,4.9301,82800.0
2008-05-19 14:00:00,5.49,5.5,5.43,5.44,176400.0,4.9391,4.9481,4.8851,4.8941,176400.0
2008-05-19 14:30:00,5.45,5.46,5.43,5.44,145600.0,4.9031,4.9121,4.8851,4.8941,145600.0
2008-05-19 15:00:00,5.45,5.45,5.4,5.41,118800.0,4.9031,4.9031,4.8581,4.8671,118800.0
2008-05-19 15:30:00,5.41,5.43,5.35,5.38,387600.0,4.8671,4.8851,4.8131,4.8401,387600.0
2008-05-20 09:30:00,5.36,5.36,5.21,5.23,214400.0,4.8221,4.8221,4.6872,4.7052,214400.0
2008-05-20 10:00:00,5.23,5.23,5.16,5.17,168800.0,4.7052,4.7052,4.6422,4.6512,168800.0
2008-05-20 10:30:00,5.17,5.18,5.14,5.15,88400.0,4.6512,4.6602,4.6242,4.6332,88400.0
2008-05-20 11:00:00,5.15,5.18,5.14,5.17,156800.0,4.6332,4.6602,4.6242,4.6512,156800.0
2008-05-20 11:30:00,5.17,5.18,5.13,5.14,84400.0,4.6512,4.6602,4.6152,4.6242,84400.0
2008-05-20 12:00:00,5.14,5.18,5.14,5.16,78400.0,4.6242,4.6602,4.6242,4.6422,78400.0
2008-05-20 12:30:00,5.16,5.18,5.14,5.16,64400.0,4.6422,4.6602,4.6242,4.6422,64400.0
2008-05-20 13:00:00,5.16,5.2,5.15,5.18,69600.0,4.6422,4.6782,4.6332,4.6602,69600.0
2008-05-20 13:30:00,5.18,5.2,5.16,5.16,96400.0,4.6602,4.6782,4.6422,4.6422,96400.0
2008-05-20 14:00:00,5.16,5.17,5.1,5.13,144000.0,4.6422,4.6512,4.5882,4.6152,144000.0
2008-05-20 14:30:00,5.13,5.16,5.12,5.14,94000.0,4.6152,4.6422,4.6062,4.6242,94000.0
2008-05-20 15:00:00,5.14,5.16,5.14,5.15,128800.0,4.6242,4.6422,4.6242,4.6332,128800.0
2008-05-20 15:30:00,5.15,5.17,5.12,5.16,254000.0,4.6332,4.6512,4.6062,4.6422,254000.0
2008-05-21 09:30:00,5.06,5.09,4.88,4.93,472400.0,4.5522,4.5792,4.3903,4.4353,472400.0
2008-05-21 10:00:00,4.93,4.98,4.89,4.96,316000.0,4.4353,4.4803,4.3993,4.4623,316000.0
2008-05-21 10:30:00,4.95,4.96,4.85,4.88,330000.0,4.4533,4.4623,4.3633,4.3903,330000.0
2008-05-21 11:00:00,4.87,4.87,4.8,4.84,266000.0,4.3813,4.3813,4.3183,4.3543,266000.0
2008-05-21 11:30:00,4.84,4.84,4.8,4.8,158400.0,4.3543,4.3543,4.3183,4.3183,158400.0
2008-05-21 12:00:00,4.81,4.81,4.77,4.8,158800.0,4.3273,4.3273,4.2913,4.3183,158800.0
2008-05-21 12:30:00,4.79,4.8,4.74,4.76,205600.0,4.3093,4.3183,4.2643,4.2823,205600.0
2008-05-21 13:00:00,4.76,4.76,4.73,4.73,184400.0,4.2823,4.2823,4.2553,4.2553,184400.0
2008-05-21 13:30:00,4.74,4.77,4.72,4.74,290400.0,4.2643,4.2913,4.2463,4.2643,290400.0
2008-05-21 14:00:00,4.74,4.75,4.65,4.66,347200.0,4.2643,4.2733,4.1834,4.1924,347200.0
2008-05-21 14:30:00,4.67,4.71,4.63,4.66,235200.0,4.2014,4.2373,4.1654,4.1924,235200.0
2008-05-21 15:00:00,4.66,4.73,4.65,4.73,397600.0,4.1924,4.2553,4.1834,4.2553,397600.0
2008-05-21 15:30:00,4.73,4.73,4.66,4.69,520000.0,4.2553,4.2553,4.1924,4.2194,520000.0
2008-05-22 09:30:00,4.71,4.86,4.64,4.73,297600.0,4.2373,4.3723,4.1744,4.2553,297600.0
2008-05-22 10:00:00,4.73,4.84,4.73,4.82,222800.0,4.2553,4.3543,4.2553,4.3363,222800.0
2008-05-22 10:30:00,4.82,4.85,4.71,4.75,211600.0,4.3363,4.3633,4.2373,4.2733,211600.0
2008-05-22 11:00:00,4.75,4.82,4.72,4.78,170000.0,4.2733,4.3363,4.2463,4.3003,170000.0
2008-05-22 11:30:00,4.77,4.77,4.72,4.74,111600.0,4.2913,4.2913,4.2463,4.2643,111600.0
2008-05-22 12:00:00,4.74,4.75,4.71,4.73,95200.0,4.2643,4.2733,4.2373,4.2553,95200.0
2008-05-22 12:30:00,4.73,4.75,4.72,4.75,80000.0,4.2553,4.2733,4.2463,4.2733,80000.0
2008-05-22 13:00:00,4.74,4.74,4.69,4.69,128800.0,4.2643,4.2643,4.2194,4.2194,128800.0
2008-05-22 13:30:00,4.7,4.76,4.67,4.74,88000.0,4.2284,4.2823,4.2014,4.2643,88000.0
2008-05-22 14:00:00,4.75,4.77,4.7,4.7,168800.0,4.2733,4.2913,4.2284,4.2284,168800.0
2008-05-22 14:30:00,4.7,4.71,4.64,4.65,138000.0,4.2284,4.2373,4.1744,4.1834,138000.0
2008-05-22 15:00:00,4.65,4.66,4.6,4.61,172000.0,4.1834,4.1924,4.1384,4.1474,172000.0
2008-05-22 15:30:00,4.61,4.63,4.59,4.63,259600.0,4.1474,4.1654,4.1294,4.1654,259600.0
2008-05-23 09:30:00,4.51,4.53,4.39,4.4,389600.0,4.0574,4.0754,3.9495,3.9585,389600.0
2008-05-23 10:00:00,4.41,4.44,4.38,4.38,152000.0,3.9675,3.9944,3.9405,3.9405,152000.0
2008-05-23 10:30:00,4.38,4.4,4.34,4.36,146400.0,3.9405,3.9585,3.9045,3.9225,146400.0
2008-05-23 11:00:00,4.36,4.38,4.33,4.35,96000.0,3.9225,3.9405,3.8955,3.9135,96000.0
2008-05-23 11:30:00,4.35,4.5,4.34,4.45,279200.0,3.9135,4.0484,3.9045,4.0034,279200.0
2008-05-23 12:00:00,4.45,4.51,4.45,4.47,164400.0,4.0034,4.0574,4.0034,4.0214,164400.0
2008-05-23 12:30:00,4.47,4.47,4.43,4.44,75600.0,4.0214,4.0214,3.9854,3.9944,75600.0
2008-05-23 13:00:00,4.44,4.48,4.43,4.46,119600.0,3.9944,4.0304,3.9854,4.0124,119600.0
2008-05-23 13:30:00,4.47,4.51,4.43,4.44,124000.0,4.0214,4.0574,3.9854,3.9944,124000.0
2008-05-23 14:00:00,4.43,4.45,4.41,4.44,107200.0,3.9854,4.0034,3.9675,3.9944,107200.0
2008-05-23 14:30:00,4.44,4.45,4.41,4.43,114400.0,3.9944,4.0034,3.9675,3.9854,114400.0
2008-05-23 15:00:00,4.43,4.47,4.43,4.45,139600.0,3.9854,4.0214,3.9854,4.0034,139600.0
2008-05-23 15:30:00,4.45,4.46,4.4,4.41,256400.0,4.0034,4.0124,3.9585,3.9675,256400.0
2008-05-27 09:30:00,4.53,4.68,4.5,4.66,270800.0,4.0754,4.2104,4.0484,4.1924,270800.0
2008-05-27 10:00:00,4.65,4.73,4.6,4.62,210400.0,4.1834,4.2553,4.1384,4.1564,210400.0
2008-05-27 10:30:00,4.62,4.66,4.59,4.66,131200.0,4.1564,4.1924,4.1294,4.1924,131200.0
2008-05-27 11:00:00,4.67,4.68,4.61,4.62,136400.0,4.2014,4.2104,4.1474,4.1564,136400.0
2008-05-27 11:30:00,4.62,4.64,4.58,4.6,92400.0,4.1564,4.1744,4.1204,4.1384,92400.0
2008-05-27 12:00:00,4.6,4.66,4.58,4.66,85600.0,4.1384,4.1924,4.1204,4.1924,85600.0
2008-05-27 12:30:00,4.66,4.68,4.65,4.68,78800.0,4.1924,4.2104,4.1834,4.2104,78800.0
2008-05-27 13:00:00,4.68,4.73,4.66,4.73,225200.0,4.2104,4.2553,4.1924,4.2553,225200.0
2008-05-27 13:30:00,4.73,4.73,4.7,4.7,108800.0,4.2553,4.2553,4.2284,4.2284,108800.0
2008-05-27 14:00:00,4.7,4.78,4.7,4.77,162800.0,4.2284,4.3003,4.2284,4.2913,162800.0
2008-05-27 14:30:00,4.77,4.84,4.77,4.83,235200.0,4.2913,4.3543,4.2913,4.3453,235200.0
2008-05-27 15:00:00,4.82,4.84,4.79,4.81,225200.0,4.3363,4.3543,4.3093,4.3273,225200.0
2008-05-27 15:30:00,4.81,4.81,4.77,4.8,238800.0,4.3273,4.3273,4.2913,4.3183,238800.0
2008-05-28 09:30:00,4.97,4.99,4.79,4.83,355200.0,4.4713,4.4892,4.3093,4.3453,355200.0
2008-05-28 10:00:00,4.83,4.83,4.69,4.75,245600.0,4.3453,4.3453,4.2194,4.2733,245600.0
2008-05-28 10:30:00,4.74,4.8,4.74,4.8,150400.0,4.2643,4.3183,4.2643,4.3183,150400.0
2008-05-28 11:00:00,4.8,4.81,4.72,4.73,187200.0,4.3183,4.3273,4.2463,4.2553,187200.0
2008-05-28 11:30:00,4.74,4.78,4.72,4.77,110400.0,4.2643,4.3003,4.2463,4.2913,110400.0
2008-05-28 12:00:00,4.77,4.8,4.72,4.8,94800.0,4.2913,4.3183,4.2463,4.3183,94800.0
2008-05-28 12:30:00,4.79,4.79,4.77,4.77,72800.0,4.3093,4.3093,4.2913,4.2913,72800.0
2008-05-28 13:00:00,4.77,4.81,4.77,4.77,93200.0,4.2913,4.3273,4.2913,4.2913,93200.0
2008-05-28 13:30:00,4.77,4.77,4.72,4.73,75200.0,4.2913,4.2913,4.2463,4.2553,75200.0
2008-05-28 14:00:00,4.73,4.75,4.73,4.73,78800.0,4.2553,4.2733,4.2553,4.2553,78800.0
2008-05-28 14:30:00,4.73,4.75,4.73,4.73,80000.0,4.2553,4.2733,4.2553,4.2553,80000.0
2008-05-28 15:00:00,4.73,4.77,4.73,4.77,139600.0,4.2553,4.2913,4.2553,4.2913,139600.0
2008-05-28 15:30:00,4.76,4.79,4.73,4.77,240000.0,4.2823,4.3093,4.2553,4.2913,240000.0
2008-05-29 09:30:00,4.82,4.86,4.76,4.81,259200.0,4.3363,4.3723,4.2823,4.3273,259200.0
2008-05-29 10:00:00,4.81,4.84,4.74,4.78,204000.0,4.3273,4.3543,4.2643,4.3003,204000.0
2008-05-29 10:30:00,4.78,4.83,4.68,4.76,330000.0,4.3003,4.3453,4.2104,4.2823,330000.0
2008-05-29 11:00:00,4.76,4.79,4.74,4.78,150400.0,4.2823,4.3093,4.2643,4.3003,150400.0
2008-05-29 11:30:00,4.79,4.93,4.79,4.93,189200.0,4.3093,4.4353,4.3093,4.4353,189200.0
2008-05-29 12:00:00,4.93,4.95,4.88,4.94,166400.0,4.4353,4.4533,4.3903,4.4443,166400.0
2008-05-29 12:30:00,4.93,5.0,4.93,4.99,279200.0,4.4353,4.4982,4.4353,4.4892,279200.0
2008-05-29 13:00:00,4.98,5.03,4.98,4.99,156800.0,4.4803,4.5252,4.4803,4.4892,156800.0
2008-05-29 13:30:00,4.99,5.05,4.99,5.04,93200.0,4.4892,4.5432,4.4892,4.5342,93200.0
2008-05-29 14:00:00,5.04,5.09,5.02,5.07,166800.0,4.5342,4.5792,4.5162,4.5612,166800.0
2008-05-29 14:30:00,5.07,5.08,5.03,5.06,235600.0,4.5612,4.5702,4.5252,4.5522,235600.0
2008-05-29 15:00:00,5.06,5.09,5.03,5.04,197600.0,4.5522,4.5792,4.5252,4.5342,197600.0
2008-05-29 15:30:00,5.03,5.06,5.01,5.03,342800.0,4.5252,4.5522,4.5072,4.5252,342800.0
2008-05-30 09:30:00,5.06,5.06,4.9,4.93,222000.0,4.5522,4.5522,4.4083,4.4353,222000.0
2008-05-30 10:00:00,4.91,5.03,4.91,5.02,139200.0,4.4173,4.5252,4.4173,4.5162,139200.0
2008-05-30 10:30:00,5.03,5.03,4.95,4.96,83600.0,4.5252,4.5252,4.4533,4.4623,83600.0
2008-05-30 11:00:00,4.96,5.0,4.93,4.95,92000.0,4.4623,4.4982,4.4353,4.4533,92000.0
2008-05-30 11:30:00,4.94,4.96,4.91,4.92,160400.0,4.4443,4.4623,4.4173,4.4263,160400.0
2008-05-30 12:00:00,4.92,4.92,4.88,4.89,82000.0,4.4263,4.4263,4.3903,4.3993,82000.0
2008-05-30 12:30:00,4.89,4.9,4.88,4.88,74400.0,4.3993,4.4083,4.3903,4.3903,74400.0
2008-05-30 13:00:00,4.88,4.88,4.83,4.87,117600.0,4.3903,4.3903,4.3453,4.3813,117600.0
2008-05-30 13:30:00,4.87,4.87,4.85,4.87,61200.0,4.3813,4.3813,4.3633,4.3813,61200.0
2008-05-30 14:00:00,4.86,4.88,4.86,4.87,54400.0,4.3723,4.3903,4.3723,4.3813,54400.0
2008-05-30 14:30:00,4.87,4.88,4.86,4.88,64400.0,4.3813,4.3903,4.3723,4.3903,64400.0
2008-05-30 15:00:00,4.88,4.89,4.86,4.86,108800.0,4.3903,4.3993,4.3723,4.3723,108800.0
2008-05-30 15:30:00,4.86,4.9,4.85,4.86,359200.0,4.3723,4.4083,4.3633,4.3723,359200.0
2008-06-02 09:30:00,4.92,4.96,4.83,4.84,272000.0,4.4263,4.4623,4.3453,4.3543,272000.0
2008-06-02 10:00:00,4.84,4.88,4.76,4.77,178000.0,4.3543,4.3903,4.2823,4.2913,178000.0
2008-06-02 10:30:00,4.76,4.77,4.74,4.76,128000.0,4.2823,4.2913,4.2643,4.2823,128000.0
2008-06-02 11:00:00,4.75,4.78,4.75,4.76,211600.0,4.2733,4.3003,4.2733,4.2823,211600.0
2008-06-02 11:30:00,4.75,4.77,4.74,4.76,172000.0,4.2733,4.2913,4.2643,4.2823,172000.0
2008-06-02 12:00:00,4.76,4.76,4.72,4.74,132000.0,4.2823,4.2823,4.2463,4.2643,132000.0
2008-06-02 12:30:00,4.74,4.75,4.69,4.73,208000.0,4.2643,4.2733,4.2194,4.2553,208000.0
2008-06-02 13:00:00,4.73,4.79,4.72,4.79,174000.0,4.2553,4.3093,4.2463,4.3093,174000.0
2008-06-02 13:30:00,4.78,4.8,4.78,4.8,90400.0,4.3003,4.3183,4.3003,4.3183,90400.0
2008-06-02 14:00:00,4.8,4.84,4.78,4.83,130800.0,4.3183,4.3543,4.3003,4.3453,130800.0
2008-06-02 14:30:00,4.83,4.86,4.82,4.85,91600.0,4.3453,4.3723,4.3363,4.3633,91600.0
2008-06-02 15:00:00,4.84,4.87,4.82,4.85,97600.0,4.3543,4.3813,4.3363,4.3633,97600.0
2008-06-02 15:30:00,4.85,4.87,4.83,4.85,220400.0,4.3633,4.3813,4.3453,4.3633,220400.0
2008-06-03 09:30:00,4.94,5.0,4.84,4.87,318800.0,4.4443,4.4982,4.3543,4.3813,318800.0
2008-06-03 10:00:00,4.87,4.99,4.87,4.89,272000.0,4.3813,4.4892,4.3813,4.3993,272000.0
2008-06-03 10:30:00,4.89,4.95,4.88,4.93,77600.0,4.3993,4.4533,4.3903,4.4353,77600.0
2008-06-03 11:00:00,4.94,4.99,4.91,4.95,140400.0,4.4443,4.4892,4.4173,4.4533,140400.0
2008-06-03 11:30:00,4.96,4.97,4.93,4.97,128000.0,4.4623,4.4713,4.4353,4.4713,128000.0
2008-06-03 12:00:00,4.97,4.97,4.94,4.95,86000.0,4.4713,4.4713,4.4443,4.4533,86000.0
2008-06-03 12:30:00,4.94,4.99,4.94,4.98,58800.0,4.4443,4.4892,4.4443,4.4803,58800.0
2008-06-03 13:00:00,4.98,5.03,4.97,5.0,147600.0,4.4803,4.5252,4.4713,4.4982,147600.0
2008-06-03 13:30:00,5.0,5.01,4.93,4.97,126000.0,4.4982,4.5072,4.4353,4.4713,126000.0
2008-06-03 14:00:00,4.96,4.96,4.89,4.91,126000.0,4.4623,4.4623,4.3993,4.4173,126000.0
2008-06-03 14:30:00,4.93,4.97,4.92,4.95,119600.0,4.4353,4.4713,4.4263,4.4533,119600.0
2008-06-03 15:00:00,4.95,5.0,4.93,5.0,164800.0,4.4533,4.4982,4.4353,4.4982,164800.0
2008-06-03 15:30:00,5.0,5.0,4.95,4.95,272000.0,4.4982,4.4982,4.4533,4.4533,272000.0
2008-06-04 09:30:00,4.95,4.95,4.78,4.78,309200.0,4.4533,4.4533,4.3003,4.3003,309200.0
2008-06-04 10:00:00,4.8,4.84,4.77,4.81,228400.0,4.3183,4.3543,4.2913,4.3273,228400.0
2008-06-04 10:30:00,4.81,4.86,4.75,4.84,330400.0,4.3273,4.3723,4.2733,4.3543,330400.0
2008-06-04 11:00:00,4.84,4.98,4.82,4.95,356000.0,4.3543,4.4803,4.3363,4.4533,356000.0
2008-06-04 11:30:00,4.96,4.97,4.94,4.95,112000.0,4.4623,4.4713,4.4443,4.4533,112000.0
2008-06-04 12:00:00,4.95,4.98,4.92,4.97,194400.0,4.4533,4.4803,4.4263,4.4713,194400.0
2008-06-04 12:30:00,4.97,5.03,4.97,4.99,147600.0,4.4713,4.5252,4.4713,4.4892,147600.0
2008-06-04 13:00:00,4.99,5.0,4.95,4.98,144400.0,4.4892,4.4982,4.4533,4.4803,144400.0
2008-06-04 13:30:00,4.98,5.01,4.97,4.99,90800.0,4.4803,4.5072,4.4713,4.4892,90800.0
2008-06-04 14:00:00,5.0,5.01,4.93,4.96,104000.0,4.4982,4.5072,4.4353,4.4623,104000.0
2008-06-04 14:30:00,4.96,4.99,4.92,4.94,238400.0,4.4623,4.4892,4.4263,4.4443,238400.0
2008-06-04 15:00:00,4.93,4.97,4.93,4.95,246800.0,4.4353,4.4713,4.4353,4.4533,246800.0
2008-06-04 15:30:00,4.94,4.96,4.83,4.89,479600.0,4.4443,4.4623,4.3453,4.3993,479600.0
2008-06-05 09:30:00,4.91,5.1,4.88,5.09,274400.0,4.4173,4.5882,4.3903,4.5792,274400.0
2008-06-05 10:00:00,5.1,5.29,5.09,5.26,436400.0,4.5882,4.7591,4.5792,4.7322,436400.0
2008-06-05 10:30:00,5.26,5.31,5.18,5.23,311200.0,4.7322,4.7771,4.6602,4.7052,311200.0
2008-06-05 11:00:00,5.23,5.24,5.18,5.22,350000.0,4.7052,4.7142,4.6602,4.6962,350000.0
2008-06-05 11:30:00,5.22,5.24,5.16,5.16,282800.0,4.6962,4.7142,4.6422,4.6422,282800.0
2008-06-05 12:00:00,5.16,5.22,5.14,5.21,174400.0,4.6422,4.6962,4.6242,4.6872,174400.0
2008-06-05 12:30:00,5.22,5.26,5.21,5.24,194000.0,4.6962,4.7322,4.6872,4.7142,194000.0
2008-06-05 13:00:00,5.25,5.26,5.23,5.25,146000.0,4.7232,4.7322,4.7052,4.7232,146000.0
2008-06-05 13:30:00,5.25,5.29,5.25,5.26,293200.0,4.7232,4.7591,4.7232,4.7322,293200.0
2008-06-05 14:00:00,5.26,5.26,5.16,5.18,252400.0,4.7322,4.7322,4.6422,4.6602,252400.0
2008-06-05 14:30:00,5.17,5.23,5.16,5.22,380800.0,4.6512,4.7052,4.6422,4.6962,380800.0
2008-06-05 15:00:00,5.22,5.24,5.18,5.18,211600.0,4.6962,4.7142,4.6602,4.6602,211600.0
2008-06-05 15:30:00,5.19,5.25,5.18,5.24,329200.0,4.6692,4.7232,4.6602,4.7142,329200.0
2008-06-06 09:30:00,5.02,5.05,4.9,5.03,545200.0,4.5162,4.5432,4.4083,4.5252,545200.0
2008-06-06 10:00:00,5.03,5.06,4.98,5.03,812400.0,4.5252,4.5522,4.4803,4.5252,812400.0
2008-06-06 10:30:00,5.03,5.03,4.97,4.97,485200.0,4.5252,4.5252,4.4713,4.4713,485200.0
2008-06-06 11:00:00,4.97,4.99,4.94,4.96,302000.0,4.4713,4.4892,4.4443,4.4623,302000.0
2008-06-06 11:30:00,4.95,5.0,4.94,4.98,475600.0,4.4533,4.4982,4.4443,4.4803,475600.0
2008-06-06 12:00:00,4.99,5.02,4.98,5.0,465600.0,4.4892,4.5162,4.4803,4.4982,465600.0
2008-06-06 12:30:00,5.01,5.02,4.99,5.0,223600.0,4.5072,4.5162,4.4892,4.4982,223600.0
2008-06-06 13:00:00,5.01,5.01,4.94,4.97,294800.0,4.5072,4.5072,4.4443,4.4713,294800.0
2008-06-06 13:30:00,4.97,4.98,4.9,4.93,436400.0,4.4713,4.4803,4.4083,4.4353,436400.0
2008-06-06 14:00:00,4.93,4.96,4.9,4.93,198000.0,4.4353,4.4623,4.4083,4.4353,198000.0
2008-06-06 14:30:00,4.92,4.94,4.89,4.9,204000.0,4.4263,4.4443,4.3993,4.4083,204000.0
2008-06-06 15:00:00,4.91,4.98,4.91,4.91,481600.0,4.4173,4.4803,4.4173,4.4173,481600.0
2008-06-06 15:30:00,4.91,4.92,4.82,4.85,658800.0,4.4173,4.4263,4.3363,4.3633,658800.0
2008-06-09 09:30:00,4.92,4.98,4.75,4.85,216000.0,4.4263,4.4803,4.2733,4.3633,216000.0
2008-06-09 10:00:00,4.86,4.86,4.78,4.79,204000.0,4.3723,4.3723,4.3003,4.3093,204000.0
2008-06-09 10:30:00,4.79,4.8,4.7,4.71,199200.0,4.3093,4.3183,4.2284,4.2373,199200.0
2008-06-09 11:00:00,4.72,4.79,4.72,4.77,127200.0,4.2463,4.3093,4.2463,4.2913,127200.0
2008-06-09 11:30:00,4.78,4.81,4.74,4.76,90400.0,4.3003,4.3273,4.2643,4.2823,90400.0
2008-06-09 12:00:00,4.76,4.77,4.75,4.75,54400.0,4.2823,4.2913,4.2733,4.2733,54400.0
2008-06-09 12:30:00,4.75,4.76,4.71,4.71,582800.0,4.2733,4.2823,4.2373,4.2373,582800.0
2008-06-09 13:00:00,4.72,4.73,4.68,4.71,495200.0,4.2463,4.2553,4.2104,4.2373,495200.0
2008-06-09 13:30:00,4.7,4.71,4.64,4.66,599600.0,4.2284,4.2373,4.1744,4.1924,599600.0
2008-06-09 14:00:00,4.66,4.7,4.63,4.69,267600.0,4.1924,4.2284,4.1654,4.2194,267600.0
2008-06-09 14:30:00,4.69,4.69,4.64,4.66,291600.0,4.2194,4.2194,4.1744,4.1924,291600.0
2008-06-09 15:00:00,4.67,4.7,4.65,4.68,217200.0,4.2014,4.2284,4.1834,4.2104,217200.0
2008-06-09 15:30:00,4.68,4.74,4.68,4.71,197200.0,4.2104,4.2643,4.2104,4.2373,197200.0
2008-06-10 09:30:00,4.63,4.67,4.51,4.6,510400.0,4.1654,4.2014,4.0574,4.1384,510400.0
2008-06-10 10:00:00,4.6,4.75,4.58,4.73,398800.0,4.1384,4.2733,4.1204,4.2553,398800.0
2008-06-10 10:30:00,4.72,4.8,4.68,4.78,715600.0,4.2463,4.3183,4.2104,4.3003,715600.0
2008-06-10 11:00:00,4.78,4.82,4.72,4.77,266000.0,4.3003,4.3363,4.2463,4.2913,266000.0
2008-06-10 11:30:00,4.76,4.79,4.71,4.76,208000.0,4.2823,4.3093,4.2373,4.2823,208000.0
2008-06-10 12:00:00,4.76,4.77,4.71,4.74,434000.0,4.2823,4.2913,4.2373,4.2643,434000.0
2008-06-10 12:30:00,4.74,4.75,4.71,4.72,359600.0,4.2643,4.2733,4.2373,4.2463,359600.0
2008-06-10 13:00:00,4.72,4.88,4.71,4.87,505200.0,4.2463,4.3903,4.2373,4.3813,505200.0
2008-06-10 13:30:00,4.87,4.89,4.79,4.81,283600.0,4.3813,4.3993,4.3093,4.3273,283600.0
2008-06-10 14:00:00,4.81,4.82,4.74,4.76,384000.0,4.3273,4.3363,4.2643,4.2823,384000.0
2008-06-10 14:30:00,4.76,4.77,4.72,4.74,82400.0,4.2823,4.2913,4.2463,4.2643,82400.0
2008-06-10 15:00:00,4.74,4.76,4.72,4.73,334400.0,4.2643,4.2823,4.2463,4.2553,334400.0
2008-06-10 15:30:00,4.73,4.74,4.7,4.72,443200.0,4.2553,4.2643,4.2284,4.2463,443200.0
2008-06-11 09:30:00,4.67,4.7,4.6,4.65,473200.0,4.2014,4.2284,4.1384,4.1834,473200.0
2008-06-11 10:00:00,4.65,4.67,4.58,4.59,370800.0,4.1834,4.2014,4.1204,4.1294,370800.0
2008-06-11 10:30:00,4.59,4.64,4.53,4.59,277600.0,4.1294,4.1744,4.0754,4.1294,277600.0
2008-06-11 11:00:00,4.58,4.59,4.54,4.55,179200.0,4.1204,4.1294,4.0844,4.0934,179200.0
2008-06-11 11:30:00,4.55,4.57,4.53,4.54,218400.0,4.0934,4.1114,4.0754,4.0844,218400.0
2008-06-11 12:00:00,4.54,4.54,4.5,4.5,177600.0,4.0844,4.0844,4.0484,4.0484,177600.0
2008-06-11 12:30:00,4.51,4.57,4.5,4.57,252000.0,4.0574,4.1114,4.0484,4.1114,252000.0
2008-06-11 13:00:00,4.56,4.58,4.54,4.57,568400.0,4.1024,4.1204,4.0844,4.1114,568400.0
2008-06-11 13:30:00,4.57,4.57,4.54,4.55,118800.0,4.1114,4.1114,4.0844,4.0934,118800.0
2008-06-11 14:00:00,4.56,4.59,4.54,4.56,549600.0,4.1024,4.1294,4.0844,4.1024,549600.0
2008-06-11 14:30:00,4.56,4.57,4.51,4.51,216400.0,4.1024,4.1114,4.0574,4.0574,216400.0
2008-06-11 15:00:00,4.51,4.51,4.47,4.49,232400.0,4.0574,4.0574,4.0214,4.0394,232400.0
2008-06-11 15:30:00,4.49,4.49,4.43,4.45,394800.0,4.0394,4.0394,3.9854,4.0034,394800.0
2008-06-12 09:30:00,4.5,4.65,4.5,4.61,678400.0,4.0484,4.1834,4.0484,4.1474,678400.0
2008-06-12 10:00:00,4.61,4.62,4.52,4.54,137200.0,4.1474,4.1564,4.0664,4.0844,137200.0
2008-06-12 10:30:00,4.54,4.57,4.54,4.56,101200.0,4.0844,4.1114,4.0844,4.1024,101200.0
2008-06-12 11:00:00,4.57,4.68,4.57,4.67,271200.0,4.1114,4.2104,4.1114,4.2014,271200.0
2008-06-12 11:30:00,4.67,4.68,4.61,4.62,146800.0,4.2014,4.2104,4.1474,4.1564,146800.0
2008-06-12 12:00:00,4.61,4.64,4.61,4.62,519600.0,4.1474,4.1744,4.1474,4.1564,519600.0
2008-06-12 12:30:00,4.62,4.63,4.58,4.59,637600.0,4.1564,4.1654,4.1204,4.1294,637600.0
2008-06-12 13:00:00,4.58,4.62,4.54,4.56,727600.0,4.1204,4.1564,4.0844,4.1024,727600.0
2008-06-12 13:30:00,4.56,4.57,4.53,4.55,676800.0,4.1024,4.1114,4.0754,4.0934,676800.0
2008-06-12 14:00:00,4.55,4.55,4.48,4.5,470000.0,4.0934,4.0934,4.0304,4.0484,470000.0
2008-06-12 14:30:00,4.5,4.5,4.44,4.46,527200.0,4.0484,4.0484,3.9944,4.0124,527200.0
2008-06-12 15:00:00,4.47,4.47,4.33,4.37,419600.0,4.0214,4.0214,3.8955,3.9315,419600.0
2008-06-12 15:30:00,4.37,4.5,4.37,4.47,476400.0,3.9315,4.0484,3.9315,4.0214,476400.0
2008-06-13 09:30:00,4.53,4.67,4.53,4.65,562800.0,4.0754,4.2014,4.0754,4.1834,562800.0
2008-06-13 10:00:00,4.63,4.66,4.6,4.6,143600.0,4.1654,4.1924,4.1384,4.1384,143600.0
2008-06-13 10:30:00,4.6,4.62,4.56,4.58,121600.0,4.1384,4.1564,4.1024,4.1204,121600.0
2008-06-13 11:00:00,4.58,4.61,4.57,4.59,130000.0,4.1204,4.1474,4.1114,4.1294,130000.0
2008-06-13 11:30:00,4.59,4.61,4.56,4.6,95600.0,4.1294,4.1474,4.1024,4.1384,95600.0
2008-06-13 12:00:00,4.59,4.59,4.57,4.58,28400.0,4.1294,4.1294,4.1114,4.1204,28400.0
2008-06-13 12:30:00,4.58,4.6,4.57,4.59,82400.0,4.1204,4.1384,4.1114,4.1294,82400.0
2008-06-13 13:00:00,4.59,4.64,4.58,4.62,74800.0,4.1294,4.1744,4.1204,4.1564,74800.0
2008-06-13 13:30:00,4.62,4.64,4.59,4.6,130800.0,4.1564,4.1744,4.1294,4.1384,130800.0
2008-06-13 14:00:00,4.59,4.6,4.56,4.58,146000.0,4.1294,4.1384,4.1024,4.1204,146000.0
2008-06-13 14:30:00,4.58,4.59,4.55,4.58,378000.0,4.1204,4.1294,4.0934,4.1204,378000.0
2008-06-13 15:00:00,4.58,4.59,4.55,4.55,160400.0,4.1204,4.1294,4.0934,4.0934,160400.0
2008-06-13 15:30:00,4.56,4.61,4.55,4.61,166000.0,4.1024,4.1474,4.0934,4.1474,166000.0
2008-06-16 09:30:00,4.54,4.62,4.49,4.5,260800.0,4.0844,4.1564,4.0394,4.0484,260800.0
2008-06-16 10:00:00,4.5,4.51,4.45,4.46,150800.0,4.0484,4.0574,4.0034,4.0124,150800.0
2008-06-16 10:30:00,4.46,4.53,4.45,4.52,882800.0,4.0124,4.0754,4.0034,4.0664,882800.0
2008-06-16 11:00:00,4.53,4.54,4.5,4.52,704800.0,4.0754,4.0844,4.0484,4.0664,704800.0
2008-06-16 11:30:00,4.51,4.53,4.5,4.51,254800.0,4.0574,4.0754,4.0484,4.0574,254800.0
2008-06-16 12:00:00,4.52,4.53,4.51,4.51,408400.0,4.0664,4.0754,4.0574,4.0574,408400.0
2008-06-16 12:30:00,4.52,4.58,4.52,4.55,73600.0,4.0664,4.1204,4.0664,4.0934,73600.0
2008-06-16 13:00:00,4.55,4.6,4.52,4.6,372000.0,4.0934,4.1384,4.0664,4.1384,372000.0
2008-06-16 13:30:00,4.59,4.66,4.59,4.64,264000.0,4.1294,4.1924,4.1294,4.1744,264000.0
2008-06-16 14:00:00,4.64,4.65,4.61,4.62,269200.0,4.1744,4.1834,4.1474,4.1564,269200.0
2008-06-16 14:30:00,4.62,4.66,4.61,4.65,351600.0,4.1564,4.1924,4.1474,4.1834,351600.0
2008-06-16 15:00:00,4.64,4.7,4.64,4.68,350800.0,4.1744,4.2284,4.1744,4.2104,350800.0
2008-06-16 15:30:00,4.68,4.7,4.65,4.67,300400.0,4.2104,4.2284,4.1834,4.2014,300400.0
2008-06-17 09:30:00,4.69,4.99,4.63,4.67,316400.0,4.2194,4.4892,4.1654,4.2014,316400.0
2008-06-17 10:00:00,4.68,4.77,4.67,4.73,518800.0,4.2104,4.2913,4.2014,4.2553,518800.0
2008-06-17 10:30:00,4.73,4.74,4.69,4.72,173600.0,4.2553,4.2643,4.2194,4.2463,173600.0
2008-06-17 11:00:00,4.71,4.74,4.69,4.7,180000.0,4.2373,4.2643,4.2194,4.2284,180000.0
2008-06-17 11:30:00,4.7,4.71,4.67,4.68,93200.0,4.2284,4.2373,4.2014,4.2104,93200.0
2008-06-17 12:00:00,4.69,4.69,4.67,4.67,76000.0,4.2194,4.2194,4.2014,4.2014,76000.0
2008-06-17 12:30:00,4.66,4.69,4.65,4.68,55200.0,4.1924,4.2194,4.1834,4.2104,55200.0
2008-06-17 13:00:00,4.68,4.71,4.66,4.71,48000.0,4.2104,4.2373,4.1924,4.2373,48000.0
2008-06-17 13:30:00,4.71,4.74,4.71,4.74,59600.0,4.2373,4.2643,4.2373,4.2643,59600.0
2008-06-17 14:00:00,4.73,4.77,4.73,4.75,252000.0,4.2553,4.2913,4.2553,4.2733,252000.0
2008-06-17 14:30:00,4.75,4.77,4.72,4.72,128400.0,4.2733,4.2913,4.2463,4.2463,128400.0
2008-06-17 15:00:00,4.73,4.74,4.7,4.71,202000.0,4.2553,4.2643,4.2284,4.2373,202000.0
2008-06-17 15:30:00,4.71,4.74,4.69,4.73,213600.0,4.2373,4.2643,4.2194,4.2553,213600.0
2008-06-18 09:30:00,4.68,4.68,4.57,4.62,173600.0,4.2104,4.2104,4.1114,4.1564,173600.0
2008-06-18 10:00:00,4.61,4.63,4.55,4.62,158000.0,4.1474,4.1654,4.0934,4.1564,158000.0
2008-06-18 10:30:00,4.61,4.61,4.54,4.55,230400.0,4.1474,4.1474,4.0844,4.0934,230400.0
2008-06-18 11:00:00,4.55,4.6,4.55,4.59,67200.0,4.0934,4.1384,4.0934,4.1294,67200.0
2008-06-18 11:30:00,4.59,4.64,4.59,4.62,75200.0,4.1294,4.1744,4.1294,4.1564,75200.0
2008-06-18 12:00:00,4.62,4.62,4.56,4.57,119600.0,4.1564,4.1564,4.1024,4.1114,119600.0
2008-06-18 12:30:00,4.57,4.57,4.52,4.53,115600.0,4.1114,4.1114,4.0664,4.0754,115600.0
2008-06-18 13:00:00,4.52,4.53,4.48,4.5,99600.0,4.0664,4.0754,4.0304,4.0484,99600.0
2008-06-18 13:30:00,4.49,4.52,4.48,4.49,125600.0,4.0394,4.0664,4.0304,4.0394,125600.0
2008-06-18 14:00:00,4.49,4.53,4.48,4.48,206800.0,4.0394,4.0754,4.0304,4.0304,206800.0
2008-06-18 14:30:00,4.48,4.52,4.48,4.5,150400.0,4.0304,4.0664,4.0304,4.0484,150400.0
2008-06-18 15:00:00,4.51,4.53,4.49,4.53,160800.0,4.0574,4.0754,4.0394,4.0754,160800.0
2008-06-18 15:30:00,4.53,4.54,4.49,4.54,295200.0,4.0754,4.0844,4.0394,4.0844,295200.0
2008-06-19 09:30:00,4.55,4.7,4.55,4.68,223200.0,4.0934,4.2284,4.0934,4.2104,223200.0
2008-06-19 10:00:00,4.68,4.73,4.64,4.71,220400.0,4.2104,4.2553,4.1744,4.2373,220400.0
2008-06-19 10:30:00,4.7,4.73,4.66,4.73,152800.0,4.2284,4.2553,4.1924,4.2553,152800.0
2008-06-19 11:00:00,4.74,4.77,4.7,4.75,122000.0,4.2643,4.2913,4.2284,4.2733,122000.0
2008-06-19 11:30:00,4.75,4.79,4.75,4.78,147200.0,4.2733,4.3093,4.2733,4.3003,147200.0
2008-06-19 12:00:00,4.79,4.92,4.78,4.89,272000.0,4.3093,4.4263,4.3003,4.3993,272000.0
2008-06-19 12:30:00,4.89,4.93,4.88,4.92,297200.0,4.3993,4.4353,4.3903,4.4263,297200.0
2008-06-19 13:00:00,4.92,4.93,4.87,4.9,321600.0,4.4263,4.4353,4.3813,4.4083,321600.0
2008-06-19 13:30:00,4.9,4.92,4.84,4.85,104400.0,4.4083,4.4263,4.3543,4.3633,104400.0
2008-06-19 14:00:00,4.86,4.91,4.84,4.9,132400.0,4.3723,4.4173,4.3543,4.4083,132400.0
2008-06-19 14:30:00,4.9,4.96,4.9,4.95,328000.0,4.4083,4.4623,4.4083,4.4533,328000.0
2008-06-19 15:00:00,4.96,5.02,4.95,4.99,375600.0,4.4623,4.5162,4.4533,4.4892,375600.0
2008-06-19 15:30:00,4.98,5.01,4.97,4.99,449600.0,4.4803,4.5072,4.4713,4.4892,449600.0
2008-06-20 09:30:00,4.89,4.89,4.6,4.62,1117200.0,4.3993,4.3993,4.1384,4.1564,1117200.0
2008-06-20 10:00:00,4.62,4.62,4.5,4.55,516800.0,4.1564,4.1564,4.0484,4.0934,516800.0
2008-06-20 10:30:00,4.55,4.62,4.52,4.6,353600.0,4.0934,4.1564,4.0664,4.1384,353600.0
2008-06-20 11:00:00,4.6,4.69,4.57,4.68,371600.0,4.1384,4.2194,4.1114,4.2104,371600.0
2008-06-20 11:30:00,4.68,4.71,4.66,4.7,170800.0,4.2104,4.2373,4.1924,4.2284,170800.0
2008-06-20 12:00:00,4.7,4.7,4.65,4.67,130000.0,4.2284,4.2284,4.1834,4.2014,130000.0
2008-06-20 12:30:00,4.67,4.71,4.66,4.71,127200.0,4.2014,4.2373,4.1924,4.2373,127200.0
2008-06-20 13:00:00,4.7,4.74,4.66,4.68,160000.0,4.2284,4.2643,4.1924,4.2104,160000.0
2008-06-20 13:30:00,4.68,4.71,4.64,4.69,141200.0,4.2104,4.2373,4.1744,4.2194,141200.0
2008-06-20 14:00:00,4.69,4.69,4.65,4.66,114800.0,4.2194,4.2194,4.1834,4.1924,114800.0
2008-06-20 14:30:00,4.66,4.68,4.64,4.64,90000.0,4.1924,4.2104,4.1744,4.1744,90000.0
2008-06-20 15:00:00,4.65,4.68,4.63,4.65,182000.0,4.1834,4.2104,4.1654,4.1834,182000.0
2008-06-20 15:30:00,4.64,4.68,4.6,4.62,510800.0,4.1744,4.2104,4.1384,4.1564,510800.0
2008-06-23 09:30:00,4.66,4.68,4.53,4.54,220400.0,4.1924,4.2104,4.0754,4.0844,220400.0
2008-06-23 10:00:00,4.53,4.53,4.46,4.49,206000.0,4.0754,4.0754,4.0124,4.0394,206000.0
2008-06-23 10:30:00,4.49,4.54,4.4,4.42,334400.0,4.0394,4.0844,3.9585,3.9764,334400.0
2008-06-23 11:00:00,4.42,4.45,4.4,4.41,205600.0,3.9764,4.0034,3.9585,3.9675,205600.0
2008-06-23 11:30:00,4.41,4.43,4.39,4.41,85200.0,3.9675,3.9854,3.9495,3.9675,85200.0
2008-06-23 12:00:00,4.42,4.43,4.33,4.33,182800.0,3.9764,3.9854,3.8955,3.8955,182800.0
2008-06-23 12:30:00,4.33,4.39,4.33,4.39,199600.0,3.8955,3.9495,3.8955,3.9495,199600.0
2008-06-23 13:00:00,4.39,4.44,4.38,4.4,155200.0,3.9495,3.9944,3.9405,3.9585,155200.0
2008-06-23 13:30:00,4.39,4.43,4.38,4.41,102400.0,3.9495,3.9854,3.9405,3.9675,102400.0
2008-06-23 14:00:00,4.4,4.43,4.39,4.41,169200.0,3.9585,3.9854,3.9495,3.9675,169200.0
2008-06-23 14:30:00,4.41,4.41,4.34,4.36,275200.0,3.9675,3.9675,3.9045,3.9225,275200.0
2008-06-23 15:00:00,4.36,4.38,4.33,4.35,329600.0,3.9225,3.9405,3.8955,3.9135,329600.0
2008-06-23 15:30:00,4.35,4.36,4.33,4.33,439600.0,3.9135,3.9225,3.8955,3.8955,439600.0
2008-06-24 09:30:00,4.35,4.36,4.13,4.14,565200.0,3.9135,3.9225,3.7156,3.7245,565200.0
2008-06-24 10:00:00,4.15,4.16,4.08,4.1,588800.0,3.7335,3.7425,3.6706,3.6886,588800.0
2008-06-24 10:30:00,4.11,4.23,4.1,4.22,246000.0,3.6976,3.8055,3.6886,3.7965,246000.0
2008-06-24 11:00:00,4.22,4.3,4.21,4.24,208000.0,3.7965,3.8685,3.7875,3.8145,208000.0
2008-06-24 11:30:00,4.24,4.4,4.23,4.38,238800.0,3.8145,3.9585,3.8055,3.9405,238800.0
2008-06-24 12:00:00,4.38,4.38,4.31,4.33,128000.0,3.9405,3.9405,3.8775,3.8955,128000.0
2008-06-24 12:30:00,4.33,4.35,4.28,4.29,204400.0,3.8955,3.9135,3.8505,3.8595,204400.0
2008-06-24 13:00:00,4.29,4.31,4.27,4.28,170400.0,3.8595,3.8775,3.8415,3.8505,170400.0
2008-06-24 13:30:00,4.28,4.32,4.28,4.29,172400.0,3.8505,3.8865,3.8505,3.8595,172400.0
2008-06-24 14:00:00,4.3,4.35,4.29,4.35,183600.0,3.8685,3.9135,3.8595,3.9135,183600.0
2008-06-24 14:30:00,4.35,4.38,4.32,4.34,218000.0,3.9135,3.9405,3.8865,3.9045,218000.0
2008-06-24 15:00:00,4.34,4.37,4.3,4.31,402000.0,3.9045,3.9315,3.8685,3.8775,402000.0
2008-06-24 15:30:00,4.32,4.34,4.29,4.31,318400.0,3.8865,3.9045,3.8595,3.8775,318400.0
2008-06-25 09:30:00,4.31,4.38,4.29,4.36,214800.0,3.8775,3.9405,3.8595,3.9225,214800.0
2008-06-25 10:00:00,4.37,4.39,4.35,4.37,104800.0,3.9315,3.9495,3.9135,3.9315,104800.0
2008-06-25 10:30:00,4.37,4.56,4.36,4.54,326000.0,3.9315,4.1024,3.9225,4.0844,326000.0
2008-06-25 11:00:00,4.54,4.54,4.45,4.53,243200.0,4.0844,4.0844,4.0034,4.0754,243200.0
2008-06-25 11:30:00,4.53,4.56,4.51,4.55,129600.0,4.0754,4.1024,4.0574,4.0934,129600.0
2008-06-25 12:00:00,4.55,4.55,4.52,4.53,64000.0,4.0934,4.0934,4.0664,4.0754,64000.0
2008-06-25 12:30:00,4.53,4.54,4.49,4.51,70400.0,4.0754,4.0844,4.0394,4.0574,70400.0
2008-06-25 13:00:00,4.51,4.51,4.46,4.46,43200.0,4.0574,4.0574,4.0124,4.0124,43200.0
2008-06-25 13:30:00,4.46,4.46,4.43,4.43,70000.0,4.0124,4.0124,3.9854,3.9854,70000.0
2008-06-25 14:00:00,4.44,4.48,4.36,4.36,261200.0,3.9944,4.0304,3.9225,3.9225,261200.0
2008-06-25 14:30:00,4.36,4.41,4.34,4.4,230000.0,3.9225,3.9675,3.9045,3.9585,230000.0
2008-06-25 15:00:00,4.39,4.44,4.37,4.4,216800.0,3.9495,3.9944,3.9315,3.9585,216800.0
2008-06-25 15:30:00,4.4,4.4,4.35,4.38,289600.0,3.9585,3.9585,3.9135,3.9405,289600.0
2008-06-26 09:30:00,4.27,4.29,4.17,4.25,226000.0,3.8415,3.8595,3.7515,3.8235,226000.0
2008-06-26 10:00:00,4.26,4.31,4.2,4.28,199600.0,3.8325,3.8775,3.7785,3.8505,199600.0
2008-06-26 10:30:00,4.28,4.28,4.23,4.23,303600.0,3.8505,3.8505,3.8055,3.8055,303600.0
2008-06-26 11:00:00,4.22,4.23,4.2,4.22,102800.0,3.7965,3.8055,3.7785,3.7965,102800.0
2008-06-26 11:30:00,4.22,4.28,4.21,4.27,122400.0,3.7965,3.8505,3.7875,3.8415,122400.0
2008-06-26 12:00:00,4.27,4.27,4.15,4.17,391600.0,3.8415,3.8415,3.7335,3.7515,391600.0
2008-06-26 12:30:00,4.16,4.19,4.13,4.18,178800.0,3.7425,3.7695,3.7156,3.7605,178800.0
2008-06-26 13:00:00,4.18,4.22,4.18,4.18,85600.0,3.7605,3.7965,3.7605,3.7605,85600.0
2008-06-26 13:30:00,4.19,4.23,4.18,4.21,107600.0,3.7695,3.8055,3.7605,3.7875,107600.0
2008-06-26 14:00:00,4.21,4.23,4.17,4.18,100800.0,3.7875,3.8055,3.7515,3.7605,100800.0
2008-06-26 14:30:00,4.18,4.18,4.13,4.13,127600.0,3.7605,3.7605,3.7156,3.7156,127600.0
2008-06-26 15:00:00,4.14,4.17,4.12,4.16,172000.0,3.7245,3.7515,3.7066,3.7425,172000.0
2008-06-26 15:30:00,4.15,4.16,4.12,4.14,321200.0,3.7335,3.7425,3.7066,3.7245,321200.0
2008-06-27 09:30:00,4.12,4.17,4.0,4.06,210400.0,3.7066,3.7515,3.5986,3.6526,210400.0
2008-06-27 10:00:00,4.06,4.16,4.06,4.11,208000.0,3.6526,3.7425,3.6526,3.6976,208000.0
2008-06-27 10:30:00,4.11,4.16,4.02,4.05,187600.0,3.6976,3.7425,3.6166,3.6436,187600.0
2008-06-27 11:00:00,4.04,4.1,4.03,4.1,133200.0,3.6346,3.6886,3.6256,3.6886,133200.0
2008-06-27 11:30:00,4.1,4.13,4.1,4.11,200800.0,3.6886,3.7156,3.6886,3.6976,200800.0
2008-06-27 12:00:00,4.11,4.13,4.1,4.12,78400.0,3.6976,3.7156,3.6886,3.7066,78400.0
2008-06-27 12:30:00,4.12,4.13,4.1,4.12,211600.0,3.7066,3.7156,3.6886,3.7066,211600.0
2008-06-27 13:00:00,4.11,4.12,4.08,4.09,78000.0,3.6976,3.7066,3.6706,3.6796,78000.0
2008-06-27 13:30:00,4.09,4.09,4.06,4.07,79600.0,3.6796,3.6796,3.6526,3.6616,79600.0
2008-06-27 14:00:00,4.07,4.18,4.07,4.16,143200.0,3.6616,3.7605,3.6616,3.7425,143200.0
2008-06-27 14:30:00,4.16,4.18,4.13,4.16,132400.0,3.7425,3.7605,3.7156,3.7425,132400.0
2008-06-27 15:00:00,4.17,4.17,4.14,4.14,143600.0,3.7515,3.7515,3.7245,3.7245,143600.0
2008-06-27 15:30:00,4.14,4.17,4.1,4.13,1052800.0,3.7245,3.7515,3.6886,3.7156,1052800.0
2008-06-30 09:30:00,4.1,4.1,3.88,3.88,470000.0,3.6886,3.6886,3.4906,3.4906,470000.0
2008-06-30 10:00:00,3.9,3.91,3.85,3.9,218400.0,3.5086,3.5176,3.4636,3.5086,218400.0
2008-06-30 10:30:00,3.9,3.94,3.89,3.9,247200.0,3.5086,3.5446,3.4996,3.5086,247200.0
2008-06-30 11:00:00,3.91,4.02,3.9,4.01,288000.0,3.5176,3.6166,3.5086,3.6076,288000.0
2008-06-30 11:30:00,4.01,4.07,3.97,4.01,256400.0,3.6076,3.6616,3.5716,3.6076,256400.0
2008-06-30 12:00:00,4.01,4.02,3.97,3.99,129200.0,3.6076,3.6166,3.5716,3.5896,129200.0
2008-06-30 12:30:00,3.99,4.0,3.95,3.95,134400.0,3.5896,3.5986,3.5536,3.5536,134400.0
2008-06-30 13:00:00,3.95,3.95,3.91,3.91,116000.0,3.5536,3.5536,3.5176,3.5176,116000.0
2008-06-30 13:30:00,3.91,3.92,3.86,3.89,144400.0,3.5176,3.5266,3.4726,3.4996,144400.0
2008-06-30 14:00:00,3.9,3.91,3.88,3.91,148400.0,3.5086,3.5176,3.4906,3.5176,148400.0
2008-06-30 14:30:00,3.9,3.91,3.86,3.87,199200.0,3.5086,3.5176,3.4726,3.4816,199200.0
2008-06-30 15:00:00,3.87,3.9,3.86,3.87,479200.0,3.4816,3.5086,3.4726,3.4816,479200.0
2008-06-30 15:30:00,3.87,3.89,3.84,3.84,572400.0,3.4816,3.4996,3.4547,3.4547,572400.0
2008-07-01 09:30:00,3.78,3.79,3.65,3.77,468800.0,3.4007,3.4097,3.2837,3.3917,468800.0
2008-07-01 10:00:00,3.78,3.82,3.72,3.74,273600.0,3.4007,3.4367,3.3467,3.3647,273600.0
2008-07-01 10:30:00,3.74,3.78,3.71,3.72,251200.0,3.3647,3.4007,3.3377,3.3467,251200.0
2008-07-01 11:00:00,3.73,3.74,3.68,3.68,197200.0,3.3557,3.3647,3.3107,3.3107,197200.0
2008-07-01 11:30:00,3.68,3.69,3.61,3.62,283200.0,3.3107,3.3197,3.2477,3.2567,283200.0
2008-07-01 12:00:00,3.62,3.63,3.54,3.56,252400.0,3.2567,3.2657,3.1848,3.2028,252400.0
2008-07-01 12:30:00,3.56,3.56,3.5,3.52,565200.0,3.2028,3.2028,3.1488,3.1668,565200.0
2008-07-01 13:00:00,3.52,3.53,3.5,3.52,354000.0,3.1668,3.1758,3.1488,3.1668,354000.0
2008-07-01 13:30:00,3.52,3.59,3.5,3.58,360000.0,3.1668,3.2297,3.1488,3.2207,360000.0
2008-07-01 14:00:00,3.58,3.67,3.57,3.63,286800.0,3.2207,3.3017,3.2117,3.2657,286800.0
2008-07-01 14:30:00,3.63,3.7,3.61,3.67,248400.0,3.2657,3.3287,3.2477,3.3017,248400.0
2008-07-01 15:00:00,3.66,3.7,3.63,3.63,477200.0,3.2927,3.3287,3.2657,3.2657,477200.0
2008-07-01 15:30:00,3.63,3.71,3.62,3.68,621600.0,3.2657,3.3377,3.2567,3.3107,621600.0
2008-07-02 09:30:00,3.5,3.72,3.5,3.71,438400.0,3.1488,3.3467,3.1488,3.3377,438400.0
2008-07-02 10:00:00,3.71,3.75,3.69,3.74,283200.0,3.3377,3.3737,3.3197,3.3647,283200.0
2008-07-02 10:30:00,3.73,3.77,3.71,3.73,401200.0,3.3557,3.3917,3.3377,3.3557,401200.0
2008-07-02 11:00:00,3.73,3.73,3.63,3.64,304800.0,3.3557,3.3557,3.2657,3.2747,304800.0
2008-07-02 11:30:00,3.65,3.65,3.55,3.56,274800.0,3.2837,3.2837,3.1938,3.2028,274800.0
2008-07-02 12:00:00,3.55,3.58,3.55,3.56,226400.0,3.1938,3.2207,3.1938,3.2028,226400.0
2008-07-02 12:30:00,3.56,3.56,3.53,3.54,296800.0,3.2028,3.2028,3.1758,3.1848,296800.0
2008-07-02 13:00:00,3.54,3.55,3.51,3.54,163600.0,3.1848,3.1938,3.1578,3.1848,163600.0
2008-07-02 13:30:00,3.54,3.58,3.52,3.57,164000.0,3.1848,3.2207,3.1668,3.2117,164000.0
2008-07-02 14:00:00,3.57,3.57,3.5,3.5,174400.0,3.2117,3.2117,3.1488,3.1488,174400.0
2008-07-02 14:30:00,3.5,3.52,3.47,3.48,342800.0,3.1488,3.1668,3.1218,3.1308,342800.0
2008-07-02 15:00:00,3.48,3.48,3.43,3.44,422000.0,3.1308,3.1308,3.0858,3.0948,422000.0
2008-07-02 15:30:00,3.44,3.45,3.39,3.42,1108800.0,3.0948,3.1038,3.0498,3.0768,1108800.0
2008-07-03 09:30:00,3.43,3.48,3.26,3.3,463200.0,3.0858,3.1308,2.9329,2.9688,463200.0
2008-07-03 10:00:00,3.3,3.46,3.28,3.45,484800.0,2.9688,3.1128,2.9508,3.1038,484800.0
2008-07-03 10:30:00,3.46,3.5,3.43,3.47,402400.0,3.1128,3.1488,3.0858,3.1218,402400.0
2008-07-03 11:00:00,3.46,3.48,3.42,3.44,284800.0,3.1128,3.1308,3.0768,3.0948,284800.0
2008-07-03 11:30:00,3.43,3.46,3.4,3.43,157600.0,3.0858,3.1128,3.0588,3.0858,157600.0
2008-07-03 12:00:00,3.43,3.43,3.36,3.4,148000.0,3.0858,3.0858,3.0228,3.0588,148000.0
2008-07-03 12:30:00,3.4,3.41,3.35,3.37,226000.0,3.0588,3.0678,3.0138,3.0318,226000.0
2008-07-07 09:30:00,3.55,3.97,3.41,3.51,1012400.0,3.1938,3.5716,3.0678,3.1578,1012400.0
2008-07-07 10:00:00,3.51,3.54,3.44,3.47,276800.0,3.1578,3.1848,3.0948,3.1218,276800.0
2008-07-07 10:30:00,3.46,3.48,3.39,3.39,130400.0,3.1128,3.1308,3.0498,3.0498,130400.0
2008-07-07 11:00:00,3.39,3.47,3.38,3.46,199600.0,3.0498,3.1218,3.0408,3.1128,199600.0
2008-07-07 11:30:00,3.46,3.52,3.46,3.51,232800.0,3.1128,3.1668,3.1128,3.1578,232800.0
2008-07-07 12:00:00,3.51,3.52,3.47,3.47,221600.0,3.1578,3.1668,3.1218,3.1218,221600.0
2008-07-07 12:30:00,3.46,3.48,3.41,3.41,235200.0,3.1128,3.1308,3.0678,3.0678,235200.0
2008-07-07 13:00:00,3.41,3.42,3.38,3.38,101200.0,3.0678,3.0768,3.0408,3.0408,101200.0
2008-07-07 13:30:00,3.38,3.4,3.36,3.38,161200.0,3.0408,3.0588,3.0228,3.0408,161200.0
2008-07-07 14:00:00,3.38,3.4,3.35,3.39,175200.0,3.0408,3.0588,3.0138,3.0498,175200.0
2008-07-07 14:30:00,3.39,3.41,3.37,3.41,172000.0,3.0498,3.0678,3.0318,3.0678,172000.0
2008-07-07 15:00:00,3.41,3.48,3.4,3.48,328400.0,3.0678,3.1308,3.0588,3.1308,328400.0
2008-07-07 15:30:00,3.48,3.5,3.42,3.43,363200.0,3.1308,3.1488,3.0768,3.0858,363200.0
2008-07-08 09:30:00,3.64,3.64,3.5,3.58,492000.0,3.2747,3.2747,3.1488,3.2207,492000.0
2008-07-08 10:00:00,3.58,3.6,3.52,3.54,319200.0,3.2207,3.2387,3.1668,3.1848,319200.0
2008-07-08 10:30:00,3.54,3.57,3.5,3.55,391600.0,3.1848,3.2117,3.1488,3.1938,391600.0
2008-07-08 11:00:00,3.56,3.6,3.55,3.58,776000.0,3.2028,3.2387,3.1938,3.2207,776000.0
2008-07-08 11:30:00,3.58,3.65,3.56,3.61,328000.0,3.2207,3.2837,3.2028,3.2477,328000.0
2008-07-08 12:00:00,3.61,3.61,3.57,3.58,339200.0,3.2477,3.2477,3.2117,3.2207,339200.0
2008-07-08 12:30:00,3.58,3.6,3.56,3.59,320800.0,3.2207,3.2387,3.2028,3.2297,320800.0
2008-07-08 13:00:00,3.59,3.59,3.54,3.56,226400.0,3.2297,3.2297,3.1848,3.2028,226400.0
2008-07-08 13:30:00,3.56,3.57,3.52,3.53,287600.0,3.2028,3.2117,3.1668,3.1758,287600.0
2008-07-08 14:00:00,3.53,3.58,3.53,3.56,221600.0,3.1758,3.2207,3.1758,3.2028,221600.0
2008-07-08 14:30:00,3.56,3.64,3.56,3.64,300400.0,3.2028,3.2747,3.2028,3.2747,300400.0
2008-07-08 15:00:00,3.64,3.68,3.63,3.67,318400.0,3.2747,3.3107,3.2657,3.3017,318400.0
2008-07-08 15:30:00,3.66,3.71,3.65,3.69,435600.0,3.2927,3.3377,3.2837,3.3197,435600.0
2008-07-09 09:30:00,3.64,3.69,3.48,3.52,386400.0,3.2747,3.3197,3.1308,3.1668,386400.0
2008-07-09 10:00:00,3.52,3.56,3.48,3.56,182000.0,3.1668,3.2028,3.1308,3.2028,182000.0
2008-07-09 10:30:00,3.56,3.59,3.49,3.55,346400.0,3.2028,3.2297,3.1398,3.1938,346400.0
2008-07-09 11:00:00,3.55,3.66,3.54,3.65,308000.0,3.1938,3.2927,3.1848,3.2837,308000.0
2008-07-09 11:30:00,3.65,3.65,3.57,3.59,164400.0,3.2837,3.2837,3.2117,3.2297,164400.0
2008-07-09 12:00:00,3.59,3.61,3.57,3.59,135600.0,3.2297,3.2477,3.2117,3.2297,135600.0
2008-07-09 12:30:00,3.59,3.59,3.51,3.52,126800.0,3.2297,3.2297,3.1578,3.1668,126800.0
2008-07-09 13:00:00,3.52,3.53,3.49,3.51,209200.0,3.1668,3.1758,3.1398,3.1578,209200.0
2008-07-09 13:30:00,3.51,3.54,3.48,3.5,408400.0,3.1578,3.1848,3.1308,3.1488,408400.0
2008-07-09 14:00:00,3.5,3.54,3.48,3.51,232400.0,3.1488,3.1848,3.1308,3.1578,232400.0
2008-07-09 14:30:00,3.52,3.52,3.45,3.46,170000.0,3.1668,3.1668,3.1038,3.1128,170000.0
2008-07-09 15:00:00,3.46,3.46,3.4,3.41,224400.0,3.1128,3.1128,3.0588,3.0678,224400.0
2008-07-09 15:30:00,3.4,3.42,3.34,3.37,532800.0,3.0588,3.0768,3.0048,3.0318,532800.0
2008-07-10 09:30:00,3.4,3.48,3.31,3.42,302800.0,3.0588,3.1308,2.9778,3.0768,302800.0
2008-07-10 10:00:00,3.41,3.45,3.36,3.4,151200.0,3.0678,3.1038,3.0228,3.0588,151200.0
2008-07-10 10:30:00,3.4,3.42,3.34,3.34,146400.0,3.0588,3.0768,3.0048,3.0048,146400.0
2008-07-10 11:00:00,3.34,3.43,3.34,3.38,282000.0,3.0048,3.0858,3.0048,3.0408,282000.0
2008-07-10 11:30:00,3.38,3.44,3.38,3.41,142000.0,3.0408,3.0948,3.0408,3.0678,142000.0
2008-07-10 12:00:00,3.42,3.47,3.42,3.44,170400.0,3.0768,3.1218,3.0768,3.0948,170400.0
2008-07-10 12:30:00,3.45,3.47,3.42,3.44,126800.0,3.1038,3.1218,3.0768,3.0948,126800.0
2008-07-10 13:00:00,3.44,3.48,3.44,3.47,127200.0,3.0948,3.1308,3.0948,3.1218,127200.0
2008-07-10 13:30:00,3.47,3.52,3.47,3.49,150400.0,3.1218,3.1668,3.1218,3.1398,150400.0
2008-07-10 14:00:00,3.49,3.5,3.38,3.39,245200.0,3.1398,3.1488,3.0408,3.0498,245200.0
2008-07-10 14:30:00,3.39,3.4,3.3,3.3,343200.0,3.0498,3.0588,2.9688,2.9688,343200.0
2008-07-10 15:00:00,3.3,3.41,3.3,3.37,400800.0,2.9688,3.0678,2.9688,3.0318,400800.0
2008-07-10 15:30:00,3.37,3.4,3.35,3.4,579200.0,3.0318,3.0588,3.0138,3.0588,579200.0
2008-07-11 09:30:00,3.34,3.34,3.04,3.1,736000.0,3.0048,3.0048,2.7349,2.7889,736000.0
2008-07-11 10:00:00,3.1,3.12,2.95,2.97,483200.0,2.7889,2.8069,2.654,2.672,483200.0
2008-07-11 10:30:00,2.96,2.99,2.92,2.97,423600.0,2.663,2.69,2.627,2.672,423600.0
2008-07-11 11:00:00,2.96,2.96,2.83,2.84,350400.0,2.663,2.663,2.546,2.555,350400.0
2008-07-11 11:30:00,2.84,2.93,2.82,2.91,536400.0,2.555,2.636,2.537,2.618,536400.0
2008-07-11 12:00:00,2.91,2.93,2.85,2.9,451600.0,2.618,2.636,2.564,2.609,451600.0
2008-07-11 12:30:00,2.9,2.9,2.82,2.84,369600.0,2.609,2.609,2.537,2.555,369600.0
2008-07-11 13:00:00,2.84,2.86,2.81,2.83,332800.0,2.555,2.573,2.528,2.546,332800.0
2008-07-11 13:30:00,2.83,2.89,2.83,2.89,364000.0,2.546,2.6,2.546,2.6,364000.0
2008-07-11 14:00:00,2.89,2.96,2.88,2.91,415600.0,2.6,2.663,2.591,2.618,415600.0
2008-07-11 14:30:00,2.92,3.01,2.9,3.01,430800.0,2.627,2.7079,2.609,2.7079,430800.0
2008-07-11 15:00:00,3.01,3.11,2.92,2.94,608000.0,2.7079,2.7979,2.627,2.645,608000.0
2008-07-11 15:30:00,2.94,2.96,2.91,2.95,588800.0,2.645,2.663,2.618,2.654,588800.0
2008-07-14 09:30:00,2.9,2.95,2.73,2.76,847200.0,2.609,2.654,2.456,2.483,847200.0
2008-07-14 10:00:00,2.76,2.76,2.64,2.68,635600.0,2.483,2.483,2.3751,2.4111,635600.0
2008-07-14 10:30:00,2.67,2.71,2.66,2.71,722400.0,2.4021,2.438,2.3931,2.438,722400.0
2008-07-14 11:00:00,2.71,2.74,2.64,2.67,436400.0,2.438,2.465,2.3751,2.4021,436400.0
2008-07-14 11:30:00,2.68,2.71,2.65,2.68,438000.0,2.4111,2.438,2.3841,2.4111,438000.0
2008-07-14 12:00:00,2.68,2.69,2.62,2.63,347200.0,2.4111,2.4201,2.3571,2.3661,347200.0
2008-07-14 12:30:00,2.63,2.65,2.62,2.64,293600.0,2.3661,2.3841,2.3571,2.3751,293600.0
2008-07-14 13:00:00,2.64,2.67,2.63,2.66,368800.0,2.3751,2.4021,2.3661,2.3931,368800.0
2008-07-14 13:30:00,2.66,2.73,2.66,2.69,544800.0,2.3931,2.456,2.3931,2.4201,544800.0
2008-07-14 14:00:00,2.69,2.7,2.68,2.68,342400.0,2.4201,2.4291,2.4111,2.4111,342400.0
2008-07-14 14:30:00,2.68,2.7,2.67,2.69,585600.0,2.4111,2.4291,2.4021,2.4201,585600.0
2008-07-14 15:00:00,2.69,2.73,2.69,2.73,564800.0,2.4201,2.456,2.4201,2.456,564800.0
2008-07-14 15:30:00,2.72,2.75,2.72,2.74,1052800.0,2.447,2.474,2.447,2.465,1052800.0
2008-07-15 09:30:00,2.71,2.71,2.59,2.59,491200.0,2.438,2.438,2.3301,2.3301,491200.0
2008-07-15 10:00:00,2.59,2.59,2.53,2.54,574800.0,2.3301,2.3301,2.2761,2.2851,574800.0
2008-07-15 10:30:00,2.54,2.62,2.53,2.62,362400.0,2.2851,2.3571,2.2761,2.3571,362400.0
2008-07-15 11:00:00,2.62,2.83,2.61,2.77,1024800.0,2.3571,2.546,2.3481,2.492,1024800.0
2008-07-15 11:30:00,2.77,2.79,2.72,2.76,625200.0,2.492,2.51,2.447,2.483,625200.0
2008-07-15 12:00:00,2.75,2.82,2.75,2.82,434400.0,2.474,2.537,2.474,2.537,434400.0
2008-07-15 12:30:00,2.82,2.88,2.79,2.82,526800.0,2.537,2.591,2.51,2.537,526800.0
2008-07-15 13:00:00,2.82,2.84,2.75,2.76,499200.0,2.537,2.555,2.474,2.483,499200.0
2008-07-15 13:30:00,2.76,2.8,2.75,2.78,286400.0,2.483,2.519,2.474,2.501,286400.0
2008-07-15 14:00:00,2.78,2.79,2.74,2.76,335600.0,2.501,2.51,2.465,2.483,335600.0
2008-07-15 14:30:00,2.75,2.8,2.75,2.78,195200.0,2.474,2.519,2.474,2.501,195200.0
2008-07-15 15:00:00,2.78,2.81,2.77,2.77,434000.0,2.501,2.528,2.492,2.492,434000.0
2008-07-15 15:30:00,2.77,2.77,2.69,2.7,819600.0,2.492,2.492,2.4201,2.4291,819600.0
2008-07-16 09:30:00,2.73,2.85,2.73,2.83,490400.0,2.456,2.564,2.456,2.546,490400.0
2008-07-16 10:00:00,2.83,2.85,2.76,2.81,312400.0,2.546,2.564,2.483,2.528,312400.0
2008-07-16 10:30:00,2.81,3.02,2.79,3.02,758800.0,2.528,2.7169,2.51,2.7169,758800.0
2008-07-16 11:00:00,3.01,3.13,3.01,3.07,552800.0,2.7079,2.8159,2.7079,2.7619,552800.0
2008-07-16 11:30:00,3.07,3.08,3.02,3.05,550400.0,2.7619,2.7709,2.7169,2.7439,550400.0
2008-07-16 12:00:00,3.06,3.09,3.03,3.09,352000.0,2.7529,2.7799,2.7259,2.7799,352000.0
2008-07-16 12:30:00,3.09,3.1,3.05,3.09,344400.0,2.7799,2.7889,2.7439,2.7799,344400.0
2008-07-16 13:00:00,3.09,3.17,3.08,3.16,333600.0,2.7799,2.8519,2.7709,2.8429,333600.0
2008-07-16 13:30:00,3.17,3.19,3.15,3.18,352000.0,2.8519,2.8699,2.8339,2.8609,352000.0
2008-07-16 14:00:00,3.18,3.29,3.17,3.29,556000.0,2.8609,2.9598,2.8519,2.9598,556000.0
2008-07-16 14:30:00,3.28,3.38,3.28,3.38,663200.0,2.9508,3.0408,2.9508,3.0408,663200.0
2008-07-16 15:00:00,3.37,3.41,3.32,3.41,709600.0,3.0318,3.0678,2.9868,3.0678,709600.0
2008-07-16 15:30:00,3.42,3.43,3.38,3.4,930800.0,3.0768,3.0858,3.0408,3.0588,930800.0
2008-07-17 09:30:00,3.45,3.61,3.33,3.33,597200.0,3.1038,3.2477,2.9958,2.9958,597200.0
2008-07-17 10:00:00,3.34,3.49,3.29,3.35,712800.0,3.0048,3.1398,2.9598,3.0138,712800.0
2008-07-17 10:30:00,3.35,3.44,3.35,3.4,498800.0,3.0138,3.0948,3.0138,3.0588,498800.0
2008-07-17 11:00:00,3.4,3.49,3.38,3.49,634000.0,3.0588,3.1398,3.0408,3.1398,634000.0
2008-07-17 11:30:00,3.48,3.65,3.46,3.62,743200.0,3.1308,3.2837,3.1128,3.2567,743200.0
2008-07-17 12:00:00,3.62,3.63,3.57,3.59,336000.0,3.2567,3.2657,3.2117,3.2297,336000.0
2008-07-17 12:30:00,3.59,3.68,3.58,3.63,463200.0,3.2297,3.3107,3.2207,3.2657,463200.0
2008-07-17 13:00:00,3.63,3.81,3.62,3.77,544800.0,3.2657,3.4277,3.2567,3.3917,544800.0
2008-07-17 13:30:00,3.77,3.81,3.76,3.81,395200.0,3.3917,3.4277,3.3827,3.4277,395200.0
2008-07-17 14:00:00,3.81,3.91,3.8,3.89,620800.0,3.4277,3.5176,3.4187,3.4996,620800.0
2008-07-17 14:30:00,3.9,3.9,3.84,3.88,480400.0,3.5086,3.5086,3.4547,3.4906,480400.0
2008-07-17 15:00:00,3.88,3.9,3.83,3.87,708000.0,3.4906,3.5086,3.4457,3.4816,708000.0
2008-07-17 15:30:00,3.87,3.89,3.83,3.87,773600.0,3.4816,3.4996,3.4457,3.4816,773600.0
2008-07-18 09:30:00,3.9,3.96,3.79,3.83,1562800.0,3.5086,3.5626,3.4097,3.4457,1562800.0
2008-07-18 10:00:00,3.82,3.95,3.8,3.94,505200.0,3.4367,3.5536,3.4187,3.5446,505200.0
2008-07-18 10:30:00,3.94,4.07,3.9,4.06,784800.0,3.5446,3.6616,3.5086,3.6526,784800.0
2008-07-18 11:00:00,4.05,4.3,4.04,4.22,836800.0,3.6436,3.8685,3.6346,3.7965,836800.0
2008-07-18 11:30:00,4.22,4.22,4.13,4.16,457200.0,3.7965,3.7965,3.7156,3.7425,457200.0
2008-07-18 12:00:00,4.15,4.17,4.03,4.1,475600.0,3.7335,3.7515,3.6256,3.6886,475600.0
2008-07-18 12:30:00,4.09,4.1,4.03,4.04,360800.0,3.6796,3.6886,3.6256,3.6346,360800.0
2008-07-18 13:00:00,4.04,4.07,4.01,4.06,410800.0,3.6346,3.6616,3.6076,3.6526,410800.0
2008-07-18 13:30:00,4.06,4.1,4.04,4.06,395600.0,3.6526,3.6886,3.6346,3.6526,395600.0
2008-07-18 14:00:00,4.07,4.11,4.04,4.09,312400.0,3.6616,3.6976,3.6346,3.6796,312400.0
2008-07-18 14:30:00,4.09,4.11,4.06,4.07,224800.0,3.6796,3.6976,3.6526,3.6616,224800.0
2008-07-18 15:00:00,4.06,4.1,4.04,4.08,352400.0,3.6526,3.6886,3.6346,3.6706,352400.0
2008-07-18 15:30:00,4.08,4.12,4.08,4.1,564000.0,3.6706,3.7066,3.6706,3.6886,564000.0
2008-07-21 09:30:00,3.88,4.09,3.88,4.07,445200.0,3.4906,3.6796,3.4906,3.6616,445200.0
2008-07-21 10:00:00,4.08,4.17,4.05,4.06,288800.0,3.6706,3.7515,3.6436,3.6526,288800.0
2008-07-21 10:30:00,4.06,4.14,4.05,4.1,233200.0,3.6526,3.7245,3.6436,3.6886,233200.0
2008-07-21 11:00:00,4.1,4.14,4.06,4.07,169200.0,3.6886,3.7245,3.6526,3.6616,169200.0
2008-07-21 11:30:00,4.07,4.08,3.96,3.97,200400.0,3.6616,3.6706,3.5626,3.5716,200400.0
2008-07-21 12:00:00,3.97,4.02,3.93,4.01,196800.0,3.5716,3.6166,3.5356,3.6076,196800.0
2008-07-21 12:30:00,4.01,4.02,3.94,3.98,172000.0,3.6076,3.6166,3.5446,3.5806,172000.0
2008-07-21 13:00:00,3.97,4.01,3.96,4.0,200800.0,3.5716,3.6076,3.5626,3.5986,200800.0
2008-07-21 13:30:00,4.0,4.02,3.98,3.99,135200.0,3.5986,3.6166,3.5806,3.5896,135200.0
2008-07-21 14:00:00,3.98,4.0,3.95,3.96,173200.0,3.5806,3.5986,3.5536,3.5626,173200.0
2008-07-21 14:30:00,3.96,3.96,3.91,3.93,262000.0,3.5626,3.5626,3.5176,3.5356,262000.0
2008-07-21 15:00:00,3.93,3.98,3.91,3.94,355600.0,3.5356,3.5806,3.5176,3.5446,355600.0
2008-07-21 15:30:00,3.94,3.97,3.93,3.94,604400.0,3.5446,3.5716,3.5356,3.5446,604400.0
2008-07-22 09:30:00,3.98,4.16,3.97,4.08,330800.0,3.5806,3.7425,3.5716,3.6706,330800.0
2008-07-22 10:00:00,4.1,4.32,4.08,4.19,808400.0,3.6886,3.8865,3.6706,3.7695,808400.0
2008-07-22 10:30:00,4.2,4.22,4.16,4.22,308800.0,3.7785,3.7965,3.7425,3.7965,308800.0
2008-07-22 11:00:00,4.21,4.42,4.2,4.42,409200.0,3.7875,3.9764,3.7785,3.9764,409200.0
2008-07-22 11:30:00,4.42,4.45,4.33,4.39,576000.0,3.9764,4.0034,3.8955,3.9495,576000.0
2008-07-22 12:00:00,4.39,4.53,4.39,4.47,387200.0,3.9495,4.0754,3.9495,4.0214,387200.0
2008-07-22 12:30:00,4.48,4.57,4.48,4.55,254800.0,4.0304,4.1114,4.0304,4.0934,254800.0
2008-07-22 13:00:00,4.55,4.6,4.47,4.57,388800.0,4.0934,4.1384,4.0214,4.1114,388800.0
2008-07-22 13:30:00,4.56,4.76,4.56,4.61,730800.0,4.1024,4.2823,4.1024,4.1474,730800.0
2008-07-22 14:00:00,4.61,4.62,4.45,4.55,625600.0,4.1474,4.1564,4.0034,4.0934,625600.0
2008-07-22 14:30:00,4.56,4.63,4.52,4.61,339600.0,4.1024,4.1654,4.0664,4.1474,339600.0
2008-07-22 15:00:00,4.61,4.75,4.61,4.75,424400.0,4.1474,4.2733,4.1474,4.2733,424400.0
2008-07-22 15:30:00,4.75,4.79,4.62,4.63,1142000.0,4.2733,4.3093,4.1564,4.1654,1142000.0
2008-07-23 09:30:00,4.7,4.86,4.7,4.79,605600.0,4.2284,4.3723,4.2284,4.3093,605600.0
2008-07-23 10:00:00,4.76,4.92,4.73,4.89,763600.0,4.2823,4.4263,4.2553,4.3993,763600.0
2008-07-23 10:30:00,4.88,4.96,4.76,4.77,772800.0,4.3903,4.4623,4.2823,4.2913,772800.0
2008-07-23 11:00:00,4.77,4.78,4.67,4.73,511200.0,4.2913,4.3003,4.2014,4.2553,511200.0
2008-07-23 11:30:00,4.73,4.75,4.62,4.67,395200.0,4.2553,4.2733,4.1564,4.2014,395200.0
2008-07-23 12:00:00,4.67,4.71,4.51,4.58,515200.0,4.2014,4.2373,4.0574,4.1204,515200.0
2008-07-23 12:30:00,4.58,4.71,4.52,4.67,415600.0,4.1204,4.2373,4.0664,4.2014,415600.0
2008-07-23 13:00:00,4.68,4.72,4.61,4.71,400800.0,4.2104,4.2463,4.1474,4.2373,400800.0
2008-07-23 13:30:00,4.71,4.75,4.62,4.7,480000.0,4.2373,4.2733,4.1564,4.2284,480000.0
2008-07-23 14:00:00,4.7,4.77,4.68,4.75,697600.0,4.2284,4.2913,4.2104,4.2733,697600.0
2008-07-23 14:30:00,4.75,4.79,4.74,4.77,587600.0,4.2733,4.3093,4.2643,4.2913,587600.0
2008-07-23 15:00:00,4.77,4.79,4.73,4.76,632400.0,4.2913,4.3093,4.2553,4.2823,632400.0
2008-07-23 15:30:00,4.76,4.78,4.69,4.71,934400.0,4.2823,4.3003,4.2194,4.2373,934400.0
2008-07-24 09:30:00,4.27,4.69,4.27,4.59,584400.0,3.8415,4.2194,3.8415,4.1294,584400.0
2008-07-24 10:00:00,4.59,4.6,4.44,4.55,387600.0,4.1294,4.1384,3.9944,4.0934,387600.0
2008-07-24 10:30:00,4.55,4.67,4.54,4.64,365200.0,4.0934,4.2014,4.0844,4.1744,365200.0
2008-07-24 11:00:00,4.63,4.68,4.58,4.59,341200.0,4.1654,4.2104,4.1204,4.1294,341200.0
2008-07-24 11:30:00,4.58,4.64,4.55,4.63,334800.0,4.1204,4.1744,4.0934,4.1654,334800.0
2008-07-24 12:00:00,4.63,4.64,4.48,4.48,250000.0,4.1654,4.1744,4.0304,4.0304,250000.0
2008-07-24 12:30:00,4.47,4.48,4.38,4.42,262800.0,4.0214,4.0304,3.9405,3.9764,262800.0
2008-07-24 13:00:00,4.42,4.42,4.34,4.39,307200.0,3.9764,3.9764,3.9045,3.9495,307200.0
2008-07-24 13:30:00,4.39,4.4,4.33,4.38,288000.0,3.9495,3.9585,3.8955,3.9405,288000.0
2008-07-24 14:00:00,4.37,4.42,4.35,4.36,334000.0,3.9315,3.9764,3.9135,3.9225,334000.0
2008-07-24 14:30:00,4.36,4.37,4.27,4.31,325200.0,3.9225,3.9315,3.8415,3.8775,325200.0
2008-07-24 15:00:00,4.31,4.35,4.23,4.28,628000.0,3.8775,3.9135,3.8055,3.8505,628000.0
2008-07-24 15:30:00,4.28,4.29,4.22,4.27,696400.0,3.8505,3.8595,3.7965,3.8415,696400.0
2008-07-25 09:30:00,4.34,4.49,4.34,4.47,437600.0,3.9045,4.0394,3.9045,4.0214,437600.0
2008-07-25 10:00:00,4.47,4.63,4.38,4.38,590800.0,4.0214,4.1654,3.9405,3.9405,590800.0
2008-07-25 10:30:00,4.38,4.6,4.35,4.59,302800.0,3.9405,4.1384,3.9135,4.1294,302800.0
2008-07-25 11:00:00,4.59,4.59,4.47,4.51,355200.0,4.1294,4.1294,4.0214,4.0574,355200.0
2008-07-25 11:30:00,4.51,4.58,4.49,4.52,314400.0,4.0574,4.1204,4.0394,4.0664,314400.0
2008-07-25 12:00:00,4.51,4.52,4.41,4.49,205200.0,4.0574,4.0664,3.9675,4.0394,205200.0
2008-07-25 12:30:00,4.49,4.51,4.41,4.49,193600.0,4.0394,4.0574,3.9675,4.0394,193600.0
2008-07-25 13:00:00,4.49,4.56,4.45,4.49,210000.0,4.0394,4.1024,4.0034,4.0394,210000.0
2008-07-25 13:30:00,4.49,4.57,4.48,4.5,228000.0,4.0394,4.1114,4.0304,4.0484,228000.0
2008-07-25 14:00:00,4.49,4.51,4.46,4.49,323200.0,4.0394,4.0574,4.0124,4.0394,323200.0
2008-07-25 14:30:00,4.49,4.5,4.43,4.46,190800.0,4.0394,4.0484,3.9854,4.0124,190800.0
2008-07-25 15:00:00,4.46,4.47,4.39,4.4,288800.0,4.0124,4.0214,3.9495,3.9585,288800.0
2008-07-25 15:30:00,4.4,4.45,4.37,4.42,394800.0,3.9585,4.0034,3.9315,3.9764,394800.0
2008-07-28 09:30:00,4.4,4.48,4.29,4.38,255200.0,3.9585,4.0304,3.8595,3.9405,255200.0
2008-07-28 10:00:00,4.39,4.5,4.39,4.45,220000.0,3.9495,4.0484,3.9495,4.0034,220000.0
2008-07-28 10:30:00,4.45,4.45,4.29,4.32,212000.0,4.0034,4.0034,3.8595,3.8865,212000.0
2008-07-28 11:00:00,4.32,4.33,4.19,4.21,316000.0,3.8865,3.8955,3.7695,3.7875,316000.0
2008-07-28 11:30:00,4.2,4.25,4.17,4.23,144400.0,3.7785,3.8235,3.7515,3.8055,144400.0
2008-07-28 12:00:00,4.23,4.3,4.22,4.27,199200.0,3.8055,3.8685,3.7965,3.8415,199200.0
2008-07-28 12:30:00,4.26,4.28,4.2,4.21,89200.0,3.8325,3.8505,3.7785,3.7875,89200.0
2008-07-28 13:00:00,4.22,4.26,4.19,4.23,142000.0,3.7965,3.8325,3.7695,3.8055,142000.0
2008-07-28 13:30:00,4.24,4.26,4.2,4.21,144000.0,3.8145,3.8325,3.7785,3.7875,144000.0
2008-07-28 14:00:00,4.21,4.26,4.19,4.19,195600.0,3.7875,3.8325,3.7695,3.7695,195600.0
2008-07-28 14:30:00,4.2,4.25,4.17,4.17,270000.0,3.7785,3.8235,3.7515,3.7515,270000.0
2008-07-28 15:00:00,4.18,4.25,4.18,4.24,361200.0,3.7605,3.8235,3.7605,3.8145,361200.0
2008-07-28 15:30:00,4.24,4.27,4.23,4.26,563600.0,3.8145,3.8415,3.8055,3.8325,563600.0
2008-07-29 09:30:00,4.31,4.47,4.3,4.43,319600.0,3.8775,4.0214,3.8685,3.9854,319600.0
2008-07-29 10:00:00,4.44,4.56,4.43,4.49,486800.0,3.9944,4.1024,3.9854,4.0394,486800.0
2008-07-29 10:30:00,4.49,4.61,4.48,4.59,436800.0,4.0394,4.1474,4.0304,4.1294,436800.0
2008-07-29 11:00:00,4.59,4.63,4.54,4.57,311600.0,4.1294,4.1654,4.0844,4.1114,311600.0
2008-07-29 11:30:00,4.58,4.65,4.56,4.63,209200.0,4.1204,4.1834,4.1024,4.1654,209200.0
2008-07-29 12:00:00,4.62,4.68,4.6,4.64,234800.0,4.1564,4.2104,4.1384,4.1744,234800.0
2008-07-29 12:30:00,4.65,4.68,4.61,4.67,192800.0,4.1834,4.2104,4.1474,4.2014,192800.0
2008-07-29 13:00:00,4.66,4.67,4.59,4.66,225600.0,4.1924,4.2014,4.1294,4.1924,225600.0
2008-07-29 13:30:00,4.66,4.68,4.61,4.63,255600.0,4.1924,4.2104,4.1474,4.1654,255600.0
2008-07-29 14:00:00,4.63,4.65,4.52,4.58,320400.0,4.1654,4.1834,4.0664,4.1204,320400.0
2008-07-29 14:30:00,4.58,4.59,4.52,4.56,271200.0,4.1204,4.1294,4.0664,4.1024,271200.0
2008-07-29 15:00:00,4.56,4.63,4.55,4.6,321600.0,4.1024,4.1654,4.0934,4.1384,321600.0
2008-07-29 15:30:00,4.6,4.66,4.59,4.64,431600.0,4.1384,4.1924,4.1294,4.1744,431600.0
2008-07-30 09:30:00,4.81,4.81,4.65,4.66,466000.0,4.3273,4.3273,4.1834,4.1924,466000.0
2008-07-30 10:00:00,4.66,4.68,4.58,4.62,234000.0,4.1924,4.2104,4.1204,4.1564,234000.0
2008-07-30 10:30:00,4.62,4.63,4.46,4.49,518000.0,4.1564,4.1654,4.0124,4.0394,518000.0
2008-07-30 11:00:00,4.49,4.5,4.35,4.37,352000.0,4.0394,4.0484,3.9135,3.9315,352000.0
2008-07-30 11:30:00,4.38,4.41,4.31,4.35,324800.0,3.9405,3.9675,3.8775,3.9135,324800.0
2008-07-30 12:00:00,4.36,4.39,4.27,4.32,310400.0,3.9225,3.9495,3.8415,3.8865,310400.0
2008-07-30 12:30:00,4.32,4.32,4.19,4.21,257200.0,3.8865,3.8865,3.7695,3.7875,257200.0
2008-07-30 13:00:00,4.2,4.21,4.14,4.16,342800.0,3.7785,3.7875,3.7245,3.7425,342800.0
2008-07-30 13:30:00,4.16,4.17,4.11,4.16,640000.0,3.7425,3.7515,3.6976,3.7425,640000.0
2008-07-30 14:00:00,4.16,4.17,4.1,4.15,382800.0,3.7425,3.7515,3.6886,3.7335,382800.0
2008-07-30 14:30:00,4.14,4.21,4.13,4.2,420400.0,3.7245,3.7875,3.7156,3.7785,420400.0
2008-07-30 15:00:00,4.2,4.24,4.17,4.24,562800.0,3.7785,3.8145,3.7515,3.8145,562800.0
2008-07-30 15:30:00,4.25,4.27,4.22,4.24,466400.0,3.8235,3.8415,3.7965,3.8145,466400.0
2008-07-31 09:30:00,4.17,4.48,4.08,4.37,388000.0,3.7515,4.0304,3.6706,3.9315,388000.0
2008-07-31 10:00:00,4.37,4.52,4.35,4.5,308000.0,3.9315,4.0664,3.9135,4.0484,308000.0
2008-07-31 10:30:00,4.49,4.5,4.4,4.46,180400.0,4.0394,4.0484,3.9585,4.0124,180400.0
2008-07-31 11:00:00,4.45,4.46,4.35,4.41,342800.0,4.0034,4.0124,3.9135,3.9675,342800.0
2008-07-31 11:30:00,4.39,4.46,4.39,4.44,186000.0,3.9495,4.0124,3.9495,3.9944,186000.0
2008-07-31 12:00:00,4.44,4.46,4.33,4.4,164000.0,3.9944,4.0124,3.8955,3.9585,164000.0
2008-07-31 12:30:00,4.39,4.51,4.38,4.48,131600.0,3.9495,4.0574,3.9405,4.0304,131600.0
2008-07-31 13:00:00,4.47,4.56,4.47,4.55,199200.0,4.0214,4.1024,4.0214,4.0934,199200.0
2008-07-31 13:30:00,4.54,4.61,4.52,4.55,206400.0,4.0844,4.1474,4.0664,4.0934,206400.0
2008-07-31 14:00:00,4.54,4.62,4.52,4.55,293600.0,4.0844,4.1564,4.0664,4.0934,293600.0
2008-07-31 14:30:00,4.55,4.62,4.55,4.58,227200.0,4.0934,4.1564,4.0934,4.1204,227200.0
2008-07-31 15:00:00,4.58,4.59,4.53,4.53,230400.0,4.1204,4.1294,4.0754,4.0754,230400.0
2008-07-31 15:30:00,4.54,4.54,4.46,4.47,376400.0,4.0844,4.0844,4.0124,4.0214,376400.0
2008-08-01 09:30:00,4.56,4.56,4.28,4.35,318800.0,4.1024,4.1024,3.8505,3.9135,318800.0
2008-08-01 10:00:00,4.34,4.38,4.23,4.27,362000.0,3.9045,3.9405,3.8055,3.8415,362000.0
2008-08-01 10:30:00,4.27,4.47,4.27,4.44,215600.0,3.8415,4.0214,3.8415,3.9944,215600.0
2008-08-01 11:00:00,4.45,4.48,4.38,4.47,150800.0,4.0034,4.0304,3.9405,4.0214,150800.0
2008-08-01 11:30:00,4.47,4.55,4.47,4.5,166400.0,4.0214,4.0934,4.0214,4.0484,166400.0
2008-08-01 12:00:00,4.51,4.51,4.4,4.43,230400.0,4.0574,4.0574,3.9585,3.9854,230400.0
2008-08-01 12:30:00,4.43,4.45,4.4,4.41,96800.0,3.9854,4.0034,3.9585,3.9675,96800.0
2008-08-01 13:00:00,4.42,4.53,4.42,4.52,117200.0,3.9764,4.0754,3.9764,4.0664,117200.0
2008-08-01 13:30:00,4.52,4.59,4.49,4.54,161200.0,4.0664,4.1294,4.0394,4.0844,161200.0
2008-08-01 14:00:00,4.54,4.57,4.49,4.51,183600.0,4.0844,4.1114,4.0394,4.0574,183600.0
2008-08-01 14:30:00,4.51,4.54,4.49,4.52,177600.0,4.0574,4.0844,4.0394,4.0664,177600.0
2008-08-01 15:00:00,4.52,4.55,4.47,4.52,261600.0,4.0664,4.0934,4.0214,4.0664,261600.0
2008-08-01 15:30:00,4.52,4.56,4.49,4.5,245200.0,4.0664,4.1024,4.0394,4.0484,245200.0
2008-08-04 09:30:00,4.5,4.56,4.36,4.43,289200.0,4.0484,4.1024,3.9225,3.9854,289200.0
2008-08-04 10:00:00,4.44,4.47,4.32,4.32,163200.0,3.9944,4.0214,3.8865,3.8865,163200.0
2008-08-04 10:30:00,4.33,4.43,4.31,4.41,134400.0,3.8955,3.9854,3.8775,3.9675,134400.0
2008-08-04 11:00:00,4.41,4.52,4.39,4.48,148400.0,3.9675,4.0664,3.9495,4.0304,148400.0
2008-08-04 11:30:00,4.49,4.66,4.49,4.66,274400.0,4.0394,4.1924,4.0394,4.1924,274400.0
2008-08-04 12:00:00,4.66,4.71,4.63,4.7,190400.0,4.1924,4.2373,4.1654,4.2284,190400.0
2008-08-04 12:30:00,4.71,4.74,4.68,4.68,153600.0,4.2373,4.2643,4.2104,4.2104,153600.0
2008-08-04 13:00:00,4.68,4.73,4.67,4.71,136400.0,4.2104,4.2553,4.2014,4.2373,136400.0
2008-08-04 13:30:00,4.71,4.77,4.69,4.74,186800.0,4.2373,4.2913,4.2194,4.2643,186800.0
2008-08-04 14:00:00,4.75,4.78,4.72,4.76,316000.0,4.2733,4.3003,4.2463,4.2823,316000.0
2008-08-04 14:30:00,4.78,4.79,4.73,4.74,260400.0,4.3003,4.3093,4.2553,4.2643,260400.0
2008-08-04 15:00:00,4.75,4.76,4.72,4.73,418800.0,4.2733,4.2823,4.2463,4.2553,418800.0
2008-08-04 15:30:00,4.73,4.75,4.69,4.72,523200.0,4.2553,4.2733,4.2194,4.2463,523200.0
2008-08-05 09:30:00,4.8,4.88,4.75,4.86,361200.0,4.3183,4.3903,4.2733,4.3723,361200.0
2008-08-05 10:00:00,4.87,4.88,4.79,4.82,349200.0,4.3813,4.3903,4.3093,4.3363,349200.0
2008-08-05 10:30:00,4.82,4.84,4.79,4.79,206400.0,4.3363,4.3543,4.3093,4.3093,206400.0
2008-08-05 11:00:00,4.79,4.8,4.72,4.75,408400.0,4.3093,4.3183,4.2463,4.2733,408400.0
2008-08-05 11:30:00,4.76,4.8,4.71,4.75,384800.0,4.2823,4.3183,4.2373,4.2733,384800.0
2008-08-05 12:00:00,4.75,4.76,4.67,4.69,456400.0,4.2733,4.2823,4.2014,4.2194,456400.0
2008-08-05 12:30:00,4.7,4.72,4.67,4.69,221200.0,4.2284,4.2463,4.2014,4.2194,221200.0
2008-08-05 13:00:00,4.69,4.72,4.69,4.72,150800.0,4.2194,4.2463,4.2194,4.2463,150800.0
2008-08-05 13:30:00,4.71,4.72,4.65,4.66,291200.0,4.2373,4.2463,4.1834,4.1924,291200.0
2008-08-05 14:00:00,4.66,4.68,4.59,4.68,502800.0,4.1924,4.2104,4.1294,4.2104,502800.0
2008-08-05 14:30:00,4.68,4.81,4.68,4.77,412000.0,4.2104,4.3273,4.2104,4.2913,412000.0
2008-08-05 15:00:00,4.77,4.84,4.76,4.83,284000.0,4.2913,4.3543,4.2823,4.3453,284000.0
2008-08-05 15:30:00,4.82,4.87,4.78,4.84,688000.0,4.3363,4.3813,4.3003,4.3543,688000.0
2008-08-06 09:30:00,4.65,4.79,4.6,4.72,209600.0,4.1834,4.3093,4.1384,4.2463,209600.0
2008-08-06 10:00:00,4.72,4.73,4.66,4.67,147600.0,4.2463,4.2553,4.1924,4.2014,147600.0
2008-08-06 10:30:00,4.67,4.81,4.59,4.65,510800.0,4.2014,4.3273,4.1294,4.1834,510800.0
2008-08-06 11:00:00,4.64,4.87,4.62,4.87,291600.0,4.1744,4.3813,4.1564,4.3813,291600.0
2008-08-06 11:30:00,4.85,4.88,4.78,4.83,267200.0,4.3633,4.3903,4.3003,4.3453,267200.0
2008-08-06 12:00:00,4.82,4.87,4.8,4.87,184000.0,4.3363,4.3813,4.3183,4.3813,184000.0
2008-08-06 12:30:00,4.86,4.87,4.75,4.8,169600.0,4.3723,4.3813,4.2733,4.3183,169600.0
2008-08-06 13:00:00,4.8,4.8,4.74,4.76,244000.0,4.3183,4.3183,4.2643,4.2823,244000.0
2008-08-06 13:30:00,4.76,4.78,4.65,4.71,139200.0,4.2823,4.3003,4.1834,4.2373,139200.0
2008-08-06 14:00:00,4.7,4.77,4.69,4.71,209200.0,4.2284,4.2913,4.2194,4.2373,209200.0
2008-08-06 14:30:00,4.72,4.84,4.72,4.79,183200.0,4.2463,4.3543,4.2463,4.3093,183200.0
2008-08-06 15:00:00,4.8,4.84,4.78,4.82,220000.0,4.3183,4.3543,4.3003,4.3363,220000.0
2008-08-06 15:30:00,4.81,4.84,4.79,4.82,294000.0,4.3273,4.3543,4.3093,4.3363,294000.0
2008-08-07 09:30:00,4.66,4.7,4.57,4.67,333200.0,4.1924,4.2284,4.1114,4.2014,333200.0
2008-08-07 10:00:00,4.66,4.73,4.62,4.67,212800.0,4.1924,4.2553,4.1564,4.2014,212800.0
2008-08-07 10:30:00,4.68,4.68,4.6,4.67,209200.0,4.2104,4.2104,4.1384,4.2014,209200.0
2008-08-07 11:00:00,4.67,4.69,4.6,4.64,152800.0,4.2014,4.2194,4.1384,4.1744,152800.0
2008-08-07 11:30:00,4.64,4.64,4.59,4.59,143600.0,4.1744,4.1744,4.1294,4.1294,143600.0
2008-08-07 12:00:00,4.6,4.6,4.53,4.59,150800.0,4.1384,4.1384,4.0754,4.1294,150800.0
2008-08-07 12:30:00,4.59,4.72,4.58,4.7,196800.0,4.1294,4.2463,4.1204,4.2284,196800.0
2008-08-07 13:00:00,4.7,4.74,4.66,4.74,134800.0,4.2284,4.2643,4.1924,4.2643,134800.0
2008-08-07 13:30:00,4.74,4.75,4.66,4.66,192000.0,4.2643,4.2733,4.1924,4.1924,192000.0
2008-08-07 14:00:00,4.67,4.68,4.64,4.65,192400.0,4.2014,4.2104,4.1744,4.1834,192400.0
2008-08-07 14:30:00,4.64,4.66,4.6,4.61,177600.0,4.1744,4.1924,4.1384,4.1474,177600.0
2008-08-07 15:00:00,4.6,4.63,4.56,4.59,269200.0,4.1384,4.1654,4.1024,4.1294,269200.0
2008-08-07 15:30:00,4.59,4.6,4.51,4.55,418800.0,4.1294,4.1384,4.0574,4.0934,418800.0
2008-08-08 09:30:00,4.74,4.79,4.58,4.74,412800.0,4.2643,4.3093,4.1204,4.2643,412800.0
2008-08-08 10:00:00,4.75,4.87,4.73,4.82,276800.0,4.2733,4.3813,4.2553,4.3363,276800.0
2008-08-08 10:30:00,4.83,4.87,4.8,4.84,144800.0,4.3453,4.3813,4.3183,4.3543,144800.0
2008-08-08 11:00:00,4.84,4.87,4.78,4.83,117600.0,4.3543,4.3813,4.3003,4.3453,117600.0
2008-08-08 11:30:00,4.84,4.88,4.82,4.86,111600.0,4.3543,4.3903,4.3363,4.3723,111600.0
2008-08-08 12:00:00,4.85,4.88,4.83,4.85,226800.0,4.3633,4.3903,4.3453,4.3633,226800.0
2008-08-08 12:30:00,4.85,4.87,4.81,4.81,182800.0,4.3633,4.3813,4.3273,4.3273,182800.0
2008-08-08 13:00:00,4.81,4.87,4.81,4.87,169600.0,4.3273,4.3813,4.3273,4.3813,169600.0
2008-08-08 13:30:00,4.87,4.88,4.84,4.85,241200.0,4.3813,4.3903,4.3543,4.3633,241200.0
2008-08-08 14:00:00,4.85,4.88,4.84,4.87,354000.0,4.3633,4.3903,4.3543,4.3813,354000.0
2008-08-08 14:30:00,4.87,4.94,4.86,4.94,371200.0,4.3813,4.4443,4.3723,4.4443,371200.0
2008-08-08 15:00:00,4.94,4.97,4.92,4.96,311600.0,4.4443,4.4713,4.4263,4.4623,311600.0
2008-08-08 15:30:00,4.97,5.03,4.97,4.98,527600.0,4.4713,4.5252,4.4713,4.4803,527600.0
2008-08-11 09:30:00,4.98,5.03,4.77,5.01,319600.0,4.4803,4.5252,4.2913,4.5072,319600.0
2008-08-11 10:00:00,5.01,5.13,4.98,5.08,260400.0,4.5072,4.6152,4.4803,4.5702,260400.0
2008-08-11 10:30:00,5.08,5.17,5.06,5.17,472000.0,4.5702,4.6512,4.5522,4.6512,472000.0
2008-08-11 11:00:00,5.16,5.25,5.16,5.24,320400.0,4.6422,4.7232,4.6422,4.7142,320400.0
2008-08-11 11:30:00,5.25,5.37,5.23,5.34,366400.0,4.7232,4.8311,4.7052,4.8041,366400.0
2008-08-11 12:00:00,5.35,5.42,5.35,5.41,346800.0,4.8131,4.8761,4.8131,4.8671,346800.0
2008-08-11 12:30:00,5.41,5.51,5.38,5.46,319200.0,4.8671,4.9571,4.8401,4.9121,319200.0
2008-08-11 13:00:00,5.46,5.47,5.39,5.46,244000.0,4.9121,4.9211,4.8491,4.9121,244000.0
2008-08-11 13:30:00,5.46,5.59,5.45,5.52,281200.0,4.9121,5.029,4.9031,4.9661,281200.0
2008-08-11 14:00:00,5.53,5.55,5.42,5.44,400800.0,4.9751,4.9931,4.8761,4.8941,400800.0
2008-08-11 14:30:00,5.44,5.47,5.27,5.36,467200.0,4.8941,4.9211,4.7412,4.8221,467200.0
2008-08-11 15:00:00,5.36,5.43,5.26,5.27,396800.0,4.8221,4.8851,4.7322,4.7412,396800.0
2008-08-11 15:30:00,5.26,5.32,5.23,5.29,764400.0,4.7322,4.7861,4.7052,4.7591,764400.0
2008-08-12 09:30:00,5.42,5.73,5.42,5.68,822800.0,4.8761,5.155,4.8761,5.11,822800.0
2008-08-12 10:00:00,5.69,5.75,5.63,5.68,762800.0,5.119,5.173,5.065,5.11,762800.0
2008-08-12 10:30:00,5.68,5.75,5.61,5.72,827600.0,5.11,5.173,5.047,5.146,827600.0
2008-08-12 11:00:00,5.72,5.81,5.67,5.78,717200.0,5.146,5.227,5.101,5.2,717200.0
2008-08-12 11:30:00,5.78,5.79,5.67,5.74,454400.0,5.2,5.209,5.101,5.164,454400.0
2008-08-12 12:00:00,5.73,5.78,5.69,5.77,328800.0,5.155,5.2,5.119,5.191,328800.0
2008-08-12 12:30:00,5.76,5.76,5.63,5.7,462000.0,5.182,5.182,5.065,5.128,462000.0
2008-08-12 13:00:00,5.7,5.73,5.64,5.67,288800.0,5.128,5.155,5.074,5.101,288800.0
2008-08-12 13:30:00,5.67,5.67,5.57,5.61,316400.0,5.101,5.101,5.011,5.047,316400.0
2008-08-12 14:00:00,5.61,5.69,5.61,5.66,557600.0,5.047,5.119,5.047,5.092,557600.0
2008-08-12 14:30:00,5.66,5.7,5.65,5.65,372800.0,5.092,5.128,5.083,5.083,372800.0
2008-08-12 15:00:00,5.65,5.67,5.56,5.64,875600.0,5.083,5.101,5.002,5.074,875600.0
2008-08-12 15:30:00,5.64,5.67,5.58,5.64,691200.0,5.074,5.101,5.02,5.074,691200.0
2008-08-13 09:30:00,5.61,5.75,5.45,5.48,668800.0,5.047,5.173,4.9031,4.9301,668800.0
2008-08-13 10:00:00,5.48,5.57,5.44,5.5,456000.0,4.9301,5.011,4.8941,4.9481,456000.0
2008-08-13 10:30:00,5.51,5.56,5.36,5.43,513600.0,4.9571,5.002,4.8221,4.8851,513600.0
2008-08-13 11:00:00,5.41,5.41,5.27,5.33,256000.0,4.8671,4.8671,4.7412,4.7951,256000.0
2008-08-13 11:30:00,5.32,5.33,5.16,5.23,370400.0,4.7861,4.7951,4.6422,4.7052,370400.0
2008-08-13 12:00:00,5.23,5.28,5.12,5.13,464400.0,4.7052,4.7501,4.6062,4.6152,464400.0
2008-08-13 12:30:00,5.12,5.2,5.12,5.19,269200.0,4.6062,4.6782,4.6062,4.6692,269200.0
2008-08-13 13:00:00,5.18,5.22,5.11,5.21,259600.0,4.6602,4.6962,4.5972,4.6872,259600.0
2008-08-13 13:30:00,5.21,5.29,5.18,5.25,394800.0,4.6872,4.7591,4.6602,4.7232,394800.0
2008-08-13 14:00:00,5.26,5.38,5.25,5.33,391200.0,4.7322,4.8401,4.7232,4.7951,391200.0
2008-08-13 14:30:00,5.33,5.45,5.32,5.44,280800.0,4.7951,4.9031,4.7861,4.8941,280800.0
2008-08-13 15:00:00,5.43,5.47,5.39,5.41,559600.0,4.8851,4.9211,4.8491,4.8671,559600.0
2008-08-13 15:30:00,5.42,5.42,5.34,5.38,642000.0,4.8761,4.8761,4.8041,4.8401,642000.0
2008-08-14 09:30:00,5.36,5.58,5.31,5.44,450000.0,4.8221,5.02,4.7771,4.8941,450000.0
2008-08-14 10:00:00,5.45,5.53,5.42,5.53,279200.0,4.9031,4.9751,4.8761,4.9751,279200.0
2008-08-14 10:30:00,5.53,5.56,5.41,5.47,414000.0,4.9751,5.002,4.8671,4.9211,414000.0
2008-08-14 11:00:00,5.47,5.65,5.45,5.63,389600.0,4.9211,5.083,4.9031,5.065,389600.0
2008-08-14 11:30:00,5.63,5.64,5.55,5.57,381200.0,5.065,5.074,4.9931,5.011,381200.0
2008-08-14 12:00:00,5.56,5.6,5.51,5.52,478000.0,5.002,5.038,4.9571,4.9661,478000.0
2008-08-14 12:30:00,5.51,5.6,5.51,5.54,394000.0,4.9571,5.038,4.9571,4.9841,394000.0
2008-08-14 13:00:00,5.54,5.55,5.45,5.46,356400.0,4.9841,4.9931,4.9031,4.9121,356400.0
2008-08-14 13:30:00,5.45,5.49,5.42,5.48,240800.0,4.9031,4.9391,4.8761,4.9301,240800.0
2008-08-14 14:00:00,5.49,5.51,5.45,5.47,334800.0,4.9391,4.9571,4.9031,4.9211,334800.0
2008-08-14 14:30:00,5.48,5.49,5.43,5.46,226400.0,4.9301,4.9391,4.8851,4.9121,226400.0
2008-08-14 15:00:00,5.46,5.48,5.43,5.43,239600.0,4.9121,4.9301,4.8851,4.8851,239600.0
2008-08-14 15:30:00,5.43,5.48,5.42,5.47,350400.0,4.8851,4.9301,4.8761,4.9211,350400.0
2008-08-15 09:30:00,5.51,5.74,5.51,5.73,461200.0,4.9571,5.164,4.9571,5.155,461200.0
2008-08-15 10:00:00,5.73,5.73,5.58,5.59,242800.0,5.155,5.155,5.02,5.029,242800.0
2008-08-15 10:30:00,5.61,5.67,5.59,5.65,219600.0,5.047,5.101,5.029,5.083,219600.0
2008-08-15 11:00:00,5.66,5.68,5.6,5.63,261200.0,5.092,5.11,5.038,5.065,261200.0
2008-08-15 11:30:00,5.63,5.67,5.6,5.63,296400.0,5.065,5.101,5.038,5.065,296400.0
2008-08-15 12:00:00,5.64,5.64,5.57,5.61,314800.0,5.074,5.074,5.011,5.047,314800.0
2008-08-15 12:30:00,5.6,5.69,5.6,5.67,191200.0,5.038,5.119,5.038,5.101,191200.0
2008-08-15 13:00:00,5.68,5.7,5.66,5.68,295200.0,5.11,5.128,5.092,5.11,295200.0
2008-08-15 13:30:00,5.68,5.72,5.68,5.7,169600.0,5.11,5.146,5.11,5.128,169600.0
2008-08-15 14:00:00,5.69,5.71,5.64,5.65,261200.0,5.119,5.137,5.074,5.083,261200.0
2008-08-15 14:30:00,5.66,5.72,5.64,5.71,281200.0,5.092,5.146,5.074,5.137,281200.0
2008-08-15 15:00:00,5.71,5.75,5.7,5.74,278000.0,5.137,5.173,5.128,5.164,278000.0
2008-08-15 15:30:00,5.74,5.75,5.71,5.74,433600.0,5.164,5.173,5.137,5.164,433600.0
2008-08-18 09:30:00,5.75,5.75,5.51,5.58,324400.0,5.173,5.173,4.9571,5.02,324400.0
2008-08-18 10:00:00,5.58,5.63,5.54,5.61,303200.0,5.02,5.065,4.9841,5.047,303200.0
2008-08-18 10:30:00,5.61,5.74,5.58,5.66,667200.0,5.047,5.164,5.02,5.092,667200.0
2008-08-18 11:00:00,5.67,5.78,5.61,5.71,439600.0,5.101,5.2,5.047,5.137,439600.0
2008-08-18 11:30:00,5.71,5.71,5.58,5.59,222800.0,5.137,5.137,5.02,5.029,222800.0
2008-08-18 12:00:00,5.58,5.63,5.54,5.61,268800.0,5.02,5.065,4.9841,5.047,268800.0
2008-08-18 12:30:00,5.61,5.61,5.53,5.56,186800.0,5.047,5.047,4.9751,5.002,186800.0
2008-08-18 13:00:00,5.56,5.63,5.56,5.58,222400.0,5.002,5.065,5.002,5.02,222400.0
2008-08-18 13:30:00,5.58,5.59,5.5,5.5,193600.0,5.02,5.029,4.9481,4.9481,193600.0
2008-08-18 14:00:00,5.5,5.52,5.45,5.49,364400.0,4.9481,4.9661,4.9031,4.9391,364400.0
2008-08-18 14:30:00,5.48,5.51,5.46,5.51,174400.0,4.9301,4.9571,4.9121,4.9571,174400.0
2008-08-18 15:00:00,5.51,5.54,5.47,5.47,334000.0,4.9571,4.9841,4.9211,4.9211,334000.0
2008-08-18 15:30:00,5.48,5.51,5.45,5.48,469200.0,4.9301,4.9571,4.9031,4.9301,469200.0
2008-08-19 09:30:00,5.43,5.56,5.3,5.51,339600.0,4.8851,5.002,4.7681,4.9571,339600.0
2008-08-19 10:00:00,5.5,5.53,5.42,5.45,350400.0,4.9481,4.9751,4.8761,4.9031,350400.0
2008-08-19 10:30:00,5.45,5.51,5.42,5.46,245600.0,4.9031,4.9571,4.8761,4.9121,245600.0
2008-08-19 11:00:00,5.46,5.46,5.35,5.4,210000.0,4.9121,4.9121,4.8131,4.8581,210000.0
2008-08-19 11:30:00,5.4,5.43,5.3,5.31,274400.0,4.8581,4.8851,4.7681,4.7771,274400.0
2008-08-19 12:00:00,5.3,5.34,5.23,5.25,469600.0,4.7681,4.8041,4.7052,4.7232,469600.0
2008-08-19 12:30:00,5.25,5.32,5.24,5.3,184800.0,4.7232,4.7861,4.7142,4.7681,184800.0
2008-08-19 13:00:00,5.31,5.39,5.28,5.38,192800.0,4.7771,4.8491,4.7501,4.8401,192800.0
2008-08-19 13:30:00,5.38,5.44,5.35,5.38,186400.0,4.8401,4.8941,4.8131,4.8401,186400.0
2008-08-19 14:00:00,5.38,5.42,5.32,5.34,251200.0,4.8401,4.8761,4.7861,4.8041,251200.0
2008-08-19 14:30:00,5.34,5.36,5.31,5.32,174400.0,4.8041,4.8221,4.7771,4.7861,174400.0
2008-08-19 15:00:00,5.32,5.34,5.28,5.29,353600.0,4.7861,4.8041,4.7501,4.7591,353600.0
2008-08-19 15:30:00,5.29,5.3,5.26,5.29,345600.0,4.7591,4.7681,4.7322,4.7591,345600.0
2008-08-20 09:30:00,5.24,5.24,4.89,4.98,580400.0,4.7142,4.7142,4.3993,4.4803,580400.0
2008-08-20 10:00:00,4.97,4.99,4.72,4.78,713200.0,4.4713,4.4892,4.2463,4.3003,713200.0
2008-08-20 10:30:00,4.79,5.11,4.73,5.11,1013600.0,4.3093,4.5972,4.2553,4.5972,1013600.0
2008-08-20 11:00:00,5.12,5.12,5.01,5.1,436800.0,4.6062,4.6062,4.5072,4.5882,436800.0
2008-08-20 11:30:00,5.11,5.12,4.98,5.02,276000.0,4.5972,4.6062,4.4803,4.5162,276000.0
2008-08-20 12:00:00,5.03,5.04,4.9,4.91,415200.0,4.5252,4.5342,4.4083,4.4173,415200.0
2008-08-20 12:30:00,4.91,4.99,4.87,4.92,346800.0,4.4173,4.4892,4.3813,4.4263,346800.0
2008-08-20 13:00:00,4.92,4.97,4.9,4.93,258800.0,4.4263,4.4713,4.4083,4.4353,258800.0
2008-08-20 13:30:00,4.94,5.01,4.93,4.99,213600.0,4.4443,4.5072,4.4353,4.4892,213600.0
2008-08-20 14:00:00,4.99,4.99,4.78,4.83,450800.0,4.4892,4.4892,4.3003,4.3453,450800.0
2008-08-20 14:30:00,4.82,4.87,4.76,4.87,474000.0,4.3363,4.3813,4.2823,4.3813,474000.0
2008-08-20 15:00:00,4.87,4.91,4.82,4.85,394800.0,4.3813,4.4173,4.3363,4.3633,394800.0
2008-08-20 15:30:00,4.85,4.93,4.81,4.93,507600.0,4.3633,4.4353,4.3273,4.4353,507600.0
2008-08-21 09:30:00,4.71,4.94,4.68,4.9,592800.0,4.2373,4.4443,4.2104,4.4083,592800.0
2008-08-21 10:00:00,4.89,4.97,4.87,4.88,408000.0,4.3993,4.4713,4.3813,4.3903,408000.0
2008-08-21 10:30:00,4.88,4.89,4.73,4.79,259600.0,4.3903,4.3993,4.2553,4.3093,259600.0
2008-08-21 11:00:00,4.8,4.83,4.74,4.82,235200.0,4.3183,4.3453,4.2643,4.3363,235200.0
2008-08-21 11:30:00,4.82,4.93,4.8,4.85,351200.0,4.3363,4.4353,4.3183,4.3633,351200.0
2008-08-21 12:00:00,4.85,4.87,4.8,4.8,124400.0,4.3633,4.3813,4.3183,4.3183,124400.0
2008-08-21 12:30:00,4.81,4.84,4.79,4.82,83600.0,4.3273,4.3543,4.3093,4.3363,83600.0
2008-08-21 13:00:00,4.82,4.88,4.79,4.87,132000.0,4.3363,4.3903,4.3093,4.3813,132000.0
2008-08-21 13:30:00,4.86,4.92,4.84,4.86,138400.0,4.3723,4.4263,4.3543,4.3723,138400.0
2008-08-21 14:00:00,4.85,4.92,4.84,4.88,265200.0,4.3633,4.4263,4.3543,4.3903,265200.0
2008-08-21 14:30:00,4.89,4.93,4.87,4.88,168800.0,4.3993,4.4353,4.3813,4.3903,168800.0
2008-08-21 15:00:00,4.88,4.93,4.87,4.89,240400.0,4.3903,4.4353,4.3813,4.3993,240400.0
2008-08-21 15:30:00,4.88,4.92,4.86,4.89,630000.0,4.3903,4.4263,4.3723,4.3993,630000.0
2008-08-22 09:30:00,5.1,5.22,5.01,5.11,354400.0,4.5882,4.6962,4.5072,4.5972,354400.0
2008-08-22 10:00:00,5.12,5.15,5.03,5.05,353200.0,4.6062,4.6332,4.5252,4.5432,353200.0
2008-08-22 10:30:00,5.06,5.08,5.01,5.02,201200.0,4.5522,4.5702,4.5072,4.5162,201200.0
2008-08-22 11:00:00,5.03,5.12,4.98,5.06,432000.0,4.5252,4.6062,4.4803,4.5522,432000.0
2008-08-22 11:30:00,5.06,5.07,5.0,5.04,138400.0,4.5522,4.5612,4.4982,4.5342,138400.0
2008-08-22 12:00:00,5.04,5.05,4.97,5.0,109600.0,4.5342,4.5432,4.4713,4.4982,109600.0
2008-08-22 12:30:00,5.0,5.04,4.99,5.04,79200.0,4.4982,4.5342,4.4892,4.5342,79200.0
2008-08-22 13:00:00,5.05,5.1,5.04,5.1,88400.0,4.5432,4.5882,4.5342,4.5882,88400.0
2008-08-22 13:30:00,5.1,5.15,5.08,5.15,143600.0,4.5882,4.6332,4.5702,4.6332,143600.0
2008-08-22 14:00:00,5.14,5.25,5.12,5.22,210800.0,4.6242,4.7232,4.6062,4.6962,210800.0
2008-08-22 14:30:00,5.22,5.24,5.18,5.21,181600.0,4.6962,4.7142,4.6602,4.6872,181600.0
2008-08-22 15:00:00,5.22,5.22,5.18,5.19,207600.0,4.6962,4.6962,4.6602,4.6692,207600.0
2008-08-22 15:30:00,5.2,5.25,5.2,5.23,272000.0,4.6782,4.7232,4.6782,4.7052,272000.0
2008-08-25 09:30:00,5.01,5.32,5.01,5.07,221200.0,4.5072,4.7861,4.5072,4.5612,221200.0
2008-08-25 10:00:00,5.07,5.24,5.07,5.24,235600.0,4.5612,4.7142,4.5612,4.7142,235600.0
2008-08-25 10:30:00,5.23,5.32,5.17,5.25,375200.0,4.7052,4.7861,4.6512,4.7232,375200.0
2008-08-25 11:00:00,5.23,5.24,5.15,5.16,260000.0,4.7052,4.7142,4.6332,4.6422,260000.0
2008-08-25 11:30:00,5.17,5.17,5.03,5.07,173600.0,4.6512,4.6512,4.5252,4.5612,173600.0
2008-08-25 12:00:00,5.07,5.1,5.01,5.05,306800.0,4.5612,4.5882,4.5072,4.5432,306800.0
2008-08-25 12:30:00,5.05,5.1,5.01,5.07,298000.0,4.5432,4.5882,4.5072,4.5612,298000.0
2008-08-25 13:00:00,5.07,5.13,5.06,5.1,558800.0,4.5612,4.6152,4.5522,4.5882,558800.0
2008-08-25 13:30:00,5.1,5.14,5.08,5.11,150400.0,4.5882,4.6242,4.5702,4.5972,150400.0
2008-08-25 14:00:00,5.11,5.13,5.1,5.11,219200.0,4.5972,4.6152,4.5882,4.5972,219200.0
2008-08-25 14:30:00,5.11,5.14,5.1,5.12,155600.0,4.5972,4.6242,4.5882,4.6062,155600.0
2008-08-25 15:00:00,5.12,5.13,5.05,5.05,208400.0,4.6062,4.6152,4.5432,4.5432,208400.0
2008-08-25 15:30:00,5.05,5.09,5.04,5.07,284400.0,4.5432,4.5792,4.5342,4.5612,284400.0
2008-08-26 09:30:00,5.07,5.13,4.9,4.96,356800.0,4.5612,4.6152,4.4083,4.4623,356800.0
2008-08-26 10:00:00,4.96,5.01,4.85,4.89,250400.0,4.4623,4.5072,4.3633,4.3993,250400.0
2008-08-26 10:30:00,4.89,4.98,4.89,4.92,174800.0,4.3993,4.4803,4.3993,4.4263,174800.0
2008-08-26 11:00:00,4.92,4.97,4.89,4.94,171600.0,4.4263,4.4713,4.3993,4.4443,171600.0
2008-08-26 11:30:00,4.93,4.93,4.88,4.88,191600.0,4.4353,4.4353,4.3903,4.3903,191600.0
2008-08-26 12:00:00,4.89,4.9,4.83,4.84,284800.0,4.3993,4.4083,4.3453,4.3543,284800.0
2008-08-26 12:30:00,4.83,4.88,4.8,4.81,168800.0,4.3453,4.3903,4.3183,4.3273,168800.0
2008-08-26 13:00:00,4.8,4.82,4.77,4.77,156400.0,4.3183,4.3363,4.2913,4.2913,156400.0
2008-08-26 13:30:00,4.76,4.76,4.71,4.73,217200.0,4.2823,4.2823,4.2373,4.2553,217200.0
2008-08-26 14:00:00,4.73,4.76,4.65,4.67,426800.0,4.2553,4.2823,4.1834,4.2014,426800.0
2008-08-26 14:30:00,4.66,4.68,4.63,4.65,264000.0,4.1924,4.2104,4.1654,4.1834,264000.0
2008-08-26 15:00:00,4.65,4.7,4.64,4.67,300800.0,4.1834,4.2284,4.1744,4.2014,300800.0
2008-08-26 15:30:00,4.67,4.74,4.67,4.72,321600.0,4.2014,4.2643,4.2014,4.2463,321600.0
2008-08-27 09:30:00,4.6,4.72,4.59,4.62,360800.0,4.1384,4.2463,4.1294,4.1564,360800.0
2008-08-27 10:00:00,4.6,4.67,4.59,4.61,308800.0,4.1384,4.2014,4.1294,4.1474,308800.0
2008-08-27 10:30:00,4.62,4.65,4.58,4.61,507600.0,4.1564,4.1834,4.1204,4.1474,507600.0
2008-08-27 11:00:00,4.61,4.62,4.56,4.61,509600.0,4.1474,4.1564,4.1024,4.1474,509600.0
2008-08-27 11:30:00,4.61,4.64,4.59,4.62,192400.0,4.1474,4.1744,4.1294,4.1564,192400.0
2008-08-27 12:00:00,4.63,4.71,4.62,4.7,389200.0,4.1654,4.2373,4.1564,4.2284,389200.0
2008-08-27 12:30:00,4.7,4.83,4.7,4.81,258000.0,4.2284,4.3453,4.2284,4.3273,258000.0
2008-08-27 13:00:00,4.81,4.81,4.75,4.77,110800.0,4.3273,4.3273,4.2733,4.2913,110800.0
2008-08-27 13:30:00,4.77,4.8,4.75,4.76,236000.0,4.2913,4.3183,4.2733,4.2823,236000.0
2008-08-27 14:00:00,4.76,4.77,4.73,4.74,250000.0,4.2823,4.2913,4.2553,4.2643,250000.0
2008-08-27 14:30:00,4.74,4.78,4.74,4.74,186800.0,4.2643,4.3003,4.2643,4.2643,186800.0
2008-08-27 15:00:00,4.74,4.75,4.68,4.69,319200.0,4.2643,4.2733,4.2104,4.2194,319200.0
2008-08-27 15:30:00,4.7,4.73,4.67,4.72,441600.0,4.2284,4.2553,4.2014,4.2463,441600.0
2008-08-28 09:30:00,4.81,5.02,4.81,4.98,373200.0,4.3273,4.5162,4.3273,4.4803,373200.0
2008-08-28 10:00:00,4.99,5.01,4.93,4.99,380000.0,4.4892,4.5072,4.4353,4.4892,380000.0
2008-08-28 10:30:00,4.99,5.06,4.98,5.03,405200.0,4.4892,4.5522,4.4803,4.5252,405200.0
2008-08-28 11:00:00,5.02,5.06,4.99,5.01,232000.0,4.5162,4.5522,4.4892,4.5072,232000.0
2008-08-28 11:30:00,5.02,5.17,5.0,5.15,235600.0,4.5162,4.6512,4.4982,4.6332,235600.0
2008-08-28 12:00:00,5.15,5.15,5.07,5.11,144400.0,4.6332,4.6332,4.5612,4.5972,144400.0
2008-08-28 12:30:00,5.11,5.11,5.07,5.1,125600.0,4.5972,4.5972,4.5612,4.5882,125600.0
2008-08-28 13:00:00,5.1,5.13,5.09,5.1,193200.0,4.5882,4.6152,4.5792,4.5882,193200.0
2008-08-28 13:30:00,5.1,5.13,5.09,5.13,169600.0,4.5882,4.6152,4.5792,4.6152,169600.0
2008-08-28 14:00:00,5.13,5.18,5.09,5.18,308800.0,4.6152,4.6602,4.5792,4.6602,308800.0
2008-08-28 14:30:00,5.18,5.25,5.18,5.23,264400.0,4.6602,4.7232,4.6602,4.7052,264400.0
2008-08-28 15:00:00,5.23,5.25,5.21,5.23,436800.0,4.7052,4.7232,4.6872,4.7052,436800.0
2008-08-28 15:30:00,5.22,5.24,5.19,5.23,451600.0,4.6962,4.7142,4.6692,4.7052,451600.0
2008-08-29 09:30:00,5.19,5.24,5.05,5.15,254400.0,4.6692,4.7142,4.5432,4.6332,254400.0
2008-08-29 10:00:00,5.15,5.19,5.12,5.14,242000.0,4.6332,4.6692,4.6062,4.6242,242000.0
2008-08-29 10:30:00,5.14,5.17,5.11,5.11,163600.0,4.6242,4.6512,4.5972,4.5972,163600.0
2008-08-29 11:00:00,5.11,5.24,5.11,5.21,196800.0,4.5972,4.7142,4.5972,4.6872,196800.0
2008-08-29 11:30:00,5.21,5.21,5.14,5.17,112400.0,4.6872,4.6872,4.6242,4.6512,112400.0
2008-08-29 12:00:00,5.18,5.18,5.12,5.15,101200.0,4.6602,4.6602,4.6062,4.6332,101200.0
2008-08-29 12:30:00,5.15,5.25,5.15,5.24,119200.0,4.6332,4.7232,4.6332,4.7142,119200.0
2008-08-29 13:00:00,5.25,5.36,5.25,5.36,206000.0,4.7232,4.8221,4.7232,4.8221,206000.0
2008-08-29 13:30:00,5.33,5.35,5.29,5.32,117600.0,4.7951,4.8131,4.7591,4.7861,117600.0
2008-08-29 14:00:00,5.31,5.34,5.29,5.34,184800.0,4.7771,4.8041,4.7591,4.8041,184800.0
2008-08-29 14:30:00,5.34,5.36,5.32,5.34,138400.0,4.8041,4.8221,4.7861,4.8041,138400.0
2008-08-29 15:00:00,5.35,5.35,5.25,5.26,202800.0,4.8131,4.8131,4.7232,4.7322,202800.0
2008-08-29 15:30:00,5.26,5.31,5.24,5.26,294800.0,4.7322,4.7771,4.7142,4.7322,294800.0
2008-09-02 09:30:00,5.57,5.72,5.51,5.62,558400.0,5.011,5.146,4.9571,5.056,558400.0
2008-09-02 10:00:00,5.62,5.66,5.55,5.57,504000.0,5.056,5.092,4.9931,5.011,504000.0
2008-09-02 10:30:00,5.56,5.59,5.5,5.57,321600.0,5.002,5.029,4.9481,5.011,321600.0
2008-09-02 11:00:00,5.57,5.59,5.51,5.54,288800.0,5.011,5.029,4.9571,4.9841,288800.0
2008-09-02 11:30:00,5.53,5.61,5.52,5.58,335200.0,4.9751,5.047,4.9661,5.02,335200.0
2008-09-02 12:00:00,5.58,5.61,5.51,5.52,273600.0,5.02,5.047,4.9571,4.9661,273600.0
2008-09-02 12:30:00,5.52,5.57,5.5,5.55,168400.0,4.9661,5.011,4.9481,4.9931,168400.0
2008-09-02 13:00:00,5.54,5.58,5.53,5.58,157200.0,4.9841,5.02,4.9751,5.02,157200.0
2008-09-02 13:30:00,5.59,5.62,5.47,5.5,217600.0,5.029,5.056,4.9211,4.9481,217600.0
2008-09-02 14:00:00,5.5,5.52,5.41,5.43,388400.0,4.9481,4.9661,4.8671,4.8851,388400.0
2008-09-02 14:30:00,5.43,5.45,5.35,5.35,209600.0,4.8851,4.9031,4.8131,4.8131,209600.0
2008-09-02 15:00:00,5.36,5.45,5.35,5.44,248800.0,4.8221,4.9031,4.8131,4.8941,248800.0
2008-09-02 15:30:00,5.44,5.49,5.42,5.49,342400.0,4.8941,4.9391,4.8761,4.9391,342400.0
2008-09-03 09:30:00,5.67,5.67,5.48,5.59,391600.0,5.101,5.101,4.9301,5.029,391600.0
2008-09-03 10:00:00,5.6,5.69,5.55,5.66,340400.0,5.038,5.119,4.9931,5.092,340400.0
2008-09-03 10:30:00,5.67,5.81,5.66,5.72,285600.0,5.101,5.227,5.092,5.146,285600.0
2008-09-03 11:00:00,5.72,5.74,5.66,5.69,250400.0,5.146,5.164,5.092,5.119,250400.0
2008-09-03 11:30:00,5.69,5.72,5.52,5.54,252800.0,5.119,5.146,4.9661,4.9841,252800.0
2008-09-03 12:00:00,5.54,5.58,5.51,5.57,178400.0,4.9841,5.02,4.9571,5.011,178400.0
2008-09-03 12:30:00,5.57,5.65,5.54,5.59,140800.0,5.011,5.083,4.9841,5.029,140800.0
2008-09-03 13:00:00,5.59,5.62,5.55,5.59,114400.0,5.029,5.056,4.9931,5.029,114400.0
2008-09-03 13:30:00,5.59,5.6,5.53,5.56,171200.0,5.029,5.038,4.9751,5.002,171200.0
2008-09-03 14:00:00,5.56,5.59,5.5,5.52,288800.0,5.002,5.029,4.9481,4.9661,288800.0
2008-09-03 14:30:00,5.52,5.6,5.52,5.58,266800.0,4.9661,5.038,4.9661,5.02,266800.0
2008-09-03 15:00:00,5.57,5.59,5.51,5.54,226000.0,5.011,5.029,4.9571,4.9841,226000.0
2008-09-03 15:30:00,5.54,5.58,5.54,5.56,239200.0,4.9841,5.02,4.9841,5.002,239200.0
2008-09-04 09:30:00,5.49,5.57,5.44,5.54,261200.0,4.9391,5.011,4.8941,4.9841,261200.0
2008-09-04 10:00:00,5.54,5.68,5.53,5.65,284000.0,4.9841,5.11,4.9751,5.083,284000.0
2008-09-04 10:30:00,5.66,5.7,5.59,5.69,505600.0,5.092,5.128,5.029,5.119,505600.0
2008-09-04 11:00:00,5.68,5.7,5.6,5.67,464400.0,5.11,5.128,5.038,5.101,464400.0
2008-09-04 11:30:00,5.68,5.69,5.56,5.56,282800.0,5.11,5.119,5.002,5.002,282800.0
2008-09-04 12:00:00,5.56,5.6,5.53,5.58,188400.0,5.002,5.038,4.9751,5.02,188400.0
2008-09-04 12:30:00,5.59,5.62,5.53,5.55,96800.0,5.029,5.056,4.9751,4.9931,96800.0
2008-09-04 13:00:00,5.55,5.56,5.43,5.44,145200.0,4.9931,5.002,4.8851,4.8941,145200.0
2008-09-04 13:30:00,5.44,5.44,5.36,5.4,313200.0,4.8941,4.8941,4.8221,4.8581,313200.0
2008-09-04 14:00:00,5.4,5.4,5.34,5.36,301200.0,4.8581,4.8581,4.8041,4.8221,301200.0
2008-09-04 14:30:00,5.36,5.39,5.34,5.38,156800.0,4.8221,4.8491,4.8041,4.8401,156800.0
2008-09-04 15:00:00,5.38,5.51,5.37,5.43,459200.0,4.8401,4.9571,4.8311,4.8851,459200.0
2008-09-04 15:30:00,5.43,5.45,5.41,5.42,326000.0,4.8851,4.9031,4.8671,4.8761,326000.0
2008-09-05 09:30:00,5.35,5.55,5.27,5.5,468400.0,4.8131,4.9931,4.7412,4.9481,468400.0
2008-09-05 10:00:00,5.5,5.7,5.46,5.7,688000.0,4.9481,5.128,4.9121,5.128,688000.0
2008-09-05 10:30:00,5.7,5.78,5.61,5.62,834400.0,5.128,5.2,5.047,5.056,834400.0
2008-09-05 11:00:00,5.63,5.65,5.53,5.63,295600.0,5.065,5.083,4.9751,5.065,295600.0
2008-09-05 11:30:00,5.63,5.7,5.61,5.69,373200.0,5.065,5.128,5.047,5.119,373200.0
2008-09-05 12:00:00,5.69,5.71,5.62,5.69,261600.0,5.119,5.137,5.056,5.119,261600.0
2008-09-05 12:30:00,5.68,5.71,5.65,5.68,240000.0,5.11,5.137,5.083,5.11,240000.0
2008-09-05 13:00:00,5.68,5.77,5.68,5.73,394800.0,5.11,5.191,5.11,5.155,394800.0
2008-09-05 13:30:00,5.73,5.75,5.64,5.68,542400.0,5.155,5.173,5.074,5.11,542400.0
2008-09-05 14:00:00,5.67,5.68,5.58,5.63,444400.0,5.101,5.11,5.02,5.065,444400.0
2008-09-05 14:30:00,5.63,5.69,5.61,5.67,255600.0,5.065,5.119,5.047,5.101,255600.0
2008-09-05 15:00:00,5.67,5.68,5.6,5.63,366000.0,5.101,5.11,5.038,5.065,366000.0
2008-09-05 15:30:00,5.63,5.71,5.61,5.66,710400.0,5.065,5.137,5.047,5.092,710400.0
2008-09-08 09:30:00,5.83,6.01,5.71,5.78,480400.0,5.245,5.4069,5.137,5.2,480400.0
2008-09-08 10:00:00,5.77,5.84,5.75,5.75,539200.0,5.191,5.254,5.173,5.173,539200.0
2008-09-08 10:30:00,5.76,5.78,5.24,5.24,868800.0,5.182,5.2,4.7142,4.7142,868800.0
2008-09-08 11:00:00,5.28,5.89,5.1,5.61,1744400.0,4.7501,5.2989,4.5882,5.047,1744400.0
2008-09-08 11:30:00,5.61,5.7,5.6,5.66,368800.0,5.047,5.128,5.038,5.092,368800.0
2008-09-08 12:00:00,5.65,5.76,5.63,5.76,217600.0,5.083,5.182,5.065,5.182,217600.0
2008-09-08 12:30:00,5.76,5.86,5.76,5.82,427200.0,5.182,5.2719,5.182,5.236,427200.0
2008-09-08 13:00:00,5.82,5.84,5.76,5.78,313600.0,5.236,5.254,5.182,5.2,313600.0
2008-09-08 13:30:00,5.77,5.8,5.7,5.71,248400.0,5.191,5.218,5.128,5.137,248400.0
2008-09-08 14:00:00,5.7,5.8,5.7,5.77,327200.0,5.128,5.218,5.128,5.191,327200.0
2008-09-08 14:30:00,5.79,5.85,5.77,5.82,378400.0,5.209,5.2629,5.191,5.236,378400.0
2008-09-08 15:00:00,5.82,5.87,5.78,5.86,357600.0,5.236,5.2809,5.2,5.2719,357600.0
2008-09-08 15:30:00,5.86,5.91,5.86,5.88,414800.0,5.2719,5.3169,5.2719,5.2899,414800.0
2008-09-09 09:30:00,5.93,6.14,5.83,6.13,857600.0,5.3349,5.5238,5.245,5.5148,857600.0
2008-09-09 10:00:00,6.12,6.16,6.08,6.14,677600.0,5.5059,5.5418,5.4699,5.5238,677600.0
2008-09-09 10:30:00,6.13,6.15,6.04,6.14,445600.0,5.5148,5.5328,5.4339,5.5238,445600.0
2008-09-09 11:00:00,6.14,6.17,6.1,6.12,690000.0,5.5238,5.5508,5.4879,5.5059,690000.0
2008-09-09 11:30:00,6.12,6.15,6.08,6.09,492000.0,5.5059,5.5328,5.4699,5.4789,492000.0
2008-09-09 12:00:00,6.09,6.09,5.96,5.97,650400.0,5.4789,5.4789,5.3619,5.3709,650400.0
2008-09-09 12:30:00,5.97,5.97,5.89,5.92,369200.0,5.3709,5.3709,5.2989,5.3259,369200.0
2008-09-09 13:00:00,5.92,5.95,5.89,5.91,352400.0,5.3259,5.3529,5.2989,5.3169,352400.0
2008-09-09 13:30:00,5.91,5.94,5.86,5.86,278800.0,5.3169,5.3439,5.2719,5.2719,278800.0
2008-09-09 14:00:00,5.86,5.88,5.78,5.81,278400.0,5.2719,5.2899,5.2,5.227,278400.0
2008-09-09 14:30:00,5.81,5.81,5.73,5.76,288400.0,5.227,5.227,5.155,5.182,288400.0
2008-09-09 15:00:00,5.75,5.81,5.71,5.81,292000.0,5.173,5.227,5.137,5.227,292000.0
2008-09-09 15:30:00,5.81,5.83,5.78,5.81,524400.0,5.227,5.245,5.2,5.227,524400.0
2008-09-10 09:30:00,5.86,5.86,5.63,5.64,554000.0,5.2719,5.2719,5.065,5.074,554000.0
2008-09-10 10:00:00,5.64,5.73,5.55,5.56,305200.0,5.074,5.155,4.9931,5.002,305200.0
2008-09-10 10:30:00,5.56,5.68,5.47,5.47,491600.0,5.002,5.11,4.9211,4.9211,491600.0
2008-09-10 11:00:00,5.48,5.49,5.43,5.46,229200.0,4.9301,4.9391,4.8851,4.9121,229200.0
2008-09-10 11:30:00,5.45,5.6,5.44,5.56,253600.0,4.9031,5.038,4.8941,5.002,253600.0
2008-09-10 12:00:00,5.55,5.63,5.51,5.53,211600.0,4.9931,5.065,4.9571,4.9751,211600.0
2008-09-10 12:30:00,5.53,5.6,5.53,5.54,208000.0,4.9751,5.038,4.9751,4.9841,208000.0
2008-09-10 13:00:00,5.55,5.59,5.53,5.55,156400.0,4.9931,5.029,4.9751,4.9931,156400.0
2008-09-10 13:30:00,5.55,5.57,5.49,5.5,252800.0,4.9931,5.011,4.9391,4.9481,252800.0
2008-09-10 14:00:00,5.51,5.63,5.49,5.55,317600.0,4.9571,5.065,4.9391,4.9931,317600.0
2008-09-10 14:30:00,5.56,5.61,5.55,5.57,204000.0,5.002,5.047,4.9931,5.011,204000.0
2008-09-10 15:00:00,5.58,5.69,5.57,5.69,353600.0,5.02,5.119,5.011,5.119,353600.0
2008-09-10 15:30:00,5.69,5.69,5.59,5.63,596400.0,5.119,5.119,5.029,5.065,596400.0
2008-09-11 09:30:00,5.45,5.74,5.38,5.74,282400.0,4.9031,5.164,4.8401,5.164,282400.0
2008-09-11 10:00:00,5.73,5.95,5.71,5.89,570000.0,5.155,5.3529,5.137,5.2989,570000.0
2008-09-11 10:30:00,5.89,5.99,5.86,5.94,692800.0,5.2989,5.3889,5.2719,5.3439,692800.0
2008-09-11 11:00:00,5.95,5.97,5.77,5.84,581600.0,5.3529,5.3709,5.191,5.254,581600.0
2008-09-11 11:30:00,5.84,5.93,5.81,5.92,228800.0,5.254,5.3349,5.227,5.3259,228800.0
2008-09-11 12:00:00,5.92,5.98,5.8,5.8,275200.0,5.3259,5.3799,5.218,5.218,275200.0
2008-09-11 12:30:00,5.8,5.87,5.76,5.82,390400.0,5.218,5.2809,5.182,5.236,390400.0
2008-09-11 13:00:00,5.8,5.83,5.71,5.76,332400.0,5.218,5.245,5.137,5.182,332400.0
2008-09-11 13:30:00,5.77,5.82,5.74,5.8,288800.0,5.191,5.236,5.164,5.218,288800.0
2008-09-11 14:00:00,5.8,5.89,5.79,5.87,179600.0,5.218,5.2989,5.209,5.2809,179600.0
2008-09-11 14:30:00,5.89,5.91,5.84,5.86,174400.0,5.2989,5.3169,5.254,5.2719,174400.0
2008-09-11 15:00:00,5.86,5.9,5.82,5.83,255200.0,5.2719,5.3079,5.236,5.245,255200.0
2008-09-11 15:30:00,5.84,5.95,5.82,5.94,438000.0,5.254,5.3529,5.236,5.3439,438000.0
2008-09-12 09:30:00,5.84,5.91,5.75,5.83,412800.0,5.254,5.3169,5.173,5.245,412800.0
2008-09-12 10:00:00,5.84,5.89,5.78,5.8,291600.0,5.254,5.2989,5.2,5.218,291600.0
2008-09-12 10:30:00,5.81,5.82,5.73,5.79,258800.0,5.227,5.236,5.155,5.209,258800.0
2008-09-12 11:00:00,5.79,5.94,5.79,5.87,209600.0,5.209,5.3439,5.209,5.2809,209600.0
2008-09-12 11:30:00,5.87,5.91,5.79,5.82,258000.0,5.2809,5.3169,5.209,5.236,258000.0
2008-09-12 12:00:00,5.83,5.92,5.79,5.89,247200.0,5.245,5.3259,5.209,5.2989,247200.0
2008-09-12 12:30:00,5.87,5.93,5.81,5.82,175600.0,5.2809,5.3349,5.227,5.236,175600.0
2008-09-12 13:00:00,5.83,5.83,5.71,5.74,391600.0,5.245,5.245,5.137,5.164,391600.0
2008-09-12 13:30:00,5.75,5.79,5.7,5.78,184800.0,5.173,5.209,5.128,5.2,184800.0
2008-09-12 14:00:00,5.78,5.83,5.73,5.77,250400.0,5.2,5.245,5.155,5.191,250400.0
2008-09-12 14:30:00,5.76,5.85,5.75,5.82,219600.0,5.182,5.2629,5.173,5.236,219600.0
2008-09-12 15:00:00,5.83,5.83,5.76,5.78,226800.0,5.245,5.245,5.182,5.2,226800.0
2008-09-12 15:30:00,5.78,5.82,5.75,5.79,357200.0,5.2,5.236,5.173,5.209,357200.0
2008-09-15 09:30:00,5.45,5.89,5.45,5.86,352000.0,4.9031,5.2989,4.9031,5.2719,352000.0
2008-09-15 10:00:00,5.87,6.0,5.86,5.99,555200.0,5.2809,5.3979,5.2719,5.3889,555200.0
2008-09-15 10:30:00,5.99,6.0,5.91,6.0,495600.0,5.3889,5.3979,5.3169,5.3979,495600.0
2008-09-15 11:00:00,6.0,6.0,5.9,5.94,280400.0,5.3979,5.3979,5.3079,5.3439,280400.0
2008-09-15 11:30:00,5.94,5.97,5.87,5.91,328000.0,5.3439,5.3709,5.2809,5.3169,328000.0
2008-09-15 12:00:00,5.9,5.95,5.83,5.87,800800.0,5.3079,5.3529,5.245,5.2809,800800.0
2008-09-15 12:30:00,5.88,5.89,5.73,5.8,415200.0,5.2899,5.2989,5.155,5.218,415200.0
2008-09-15 13:00:00,5.8,5.84,5.75,5.8,228800.0,5.218,5.254,5.173,5.218,228800.0
2008-09-15 13:30:00,5.8,5.81,5.7,5.7,343600.0,5.218,5.227,5.128,5.128,343600.0
2008-09-15 14:00:00,5.7,5.71,5.64,5.67,348400.0,5.128,5.137,5.074,5.101,348400.0
2008-09-15 14:30:00,5.67,5.71,5.61,5.68,230400.0,5.101,5.137,5.047,5.11,230400.0
2008-09-15 15:00:00,5.67,5.68,5.51,5.51,398800.0,5.101,5.11,4.9571,4.9571,398800.0
2008-09-15 15:30:00,5.51,5.62,5.51,5.56,498000.0,4.9571,5.056,4.9571,5.002,498000.0
2008-09-16 09:30:00,5.71,5.77,5.62,5.7,654800.0,5.137,5.191,5.056,5.128,654800.0
2008-09-16 10:00:00,5.69,5.79,5.68,5.72,769600.0,5.119,5.209,5.11,5.146,769600.0
2008-09-16 10:30:00,5.73,5.76,5.64,5.68,434000.0,5.155,5.182,5.074,5.11,434000.0
2008-09-16 11:00:00,5.68,5.71,5.57,5.58,569600.0,5.11,5.137,5.011,5.02,569600.0
2008-09-16 11:30:00,5.58,5.69,5.57,5.68,213200.0,5.02,5.119,5.011,5.11,213200.0
2008-09-16 12:00:00,5.68,5.79,5.68,5.78,279200.0,5.11,5.209,5.11,5.2,279200.0
2008-09-16 12:30:00,5.77,5.79,5.74,5.77,385200.0,5.191,5.209,5.164,5.191,385200.0
2008-09-16 13:00:00,5.77,5.79,5.76,5.77,377600.0,5.191,5.209,5.182,5.191,377600.0
2008-09-16 13:30:00,5.77,5.78,5.72,5.72,214000.0,5.191,5.2,5.146,5.146,214000.0
2008-09-16 14:00:00,5.72,5.9,5.62,5.72,701600.0,5.146,5.3079,5.056,5.146,701600.0
2008-09-16 14:30:00,5.72,5.85,5.72,5.82,1218800.0,5.146,5.2629,5.146,5.236,1218800.0
2008-09-16 15:00:00,5.83,5.85,5.8,5.82,461600.0,5.245,5.2629,5.218,5.236,461600.0
2008-09-16 15:30:00,5.82,5.86,5.79,5.86,794000.0,5.236,5.2719,5.209,5.2719,794000.0
2008-09-17 09:30:00,5.72,5.84,5.69,5.7,267200.0,5.146,5.254,5.119,5.128,267200.0
2008-09-17 10:00:00,5.7,5.71,5.5,5.52,309200.0,5.128,5.137,4.9481,4.9661,309200.0
2008-09-17 10:30:00,5.51,5.53,5.43,5.44,403200.0,4.9571,4.9751,4.8851,4.8941,403200.0
2008-09-17 11:00:00,5.45,5.47,5.41,5.44,212800.0,4.9031,4.9211,4.8671,4.8941,212800.0
2008-09-17 11:30:00,5.44,5.53,5.41,5.52,227200.0,4.8941,4.9751,4.8671,4.9661,227200.0
2008-09-17 12:00:00,5.51,5.55,5.47,5.51,314800.0,4.9571,4.9931,4.9211,4.9571,314800.0
2008-09-17 12:30:00,5.51,5.6,5.51,5.57,271600.0,4.9571,5.038,4.9571,5.011,271600.0
2008-09-17 13:00:00,5.57,5.59,5.49,5.5,305600.0,5.011,5.029,4.9391,4.9481,305600.0
2008-09-17 13:30:00,5.5,5.5,5.38,5.39,328800.0,4.9481,4.9481,4.8401,4.8491,328800.0
2008-09-17 14:00:00,5.39,5.41,5.28,5.34,371200.0,4.8491,4.8671,4.7501,4.8041,371200.0
2008-09-17 14:30:00,5.34,5.5,5.34,5.4,416800.0,4.8041,4.9481,4.8041,4.8581,416800.0
2008-09-17 15:00:00,5.41,5.53,5.4,5.5,372400.0,4.8671,4.9751,4.8581,4.9481,372400.0
2008-09-17 15:30:00,5.51,5.54,5.44,5.5,735200.0,4.9571,4.9841,4.8941,4.9481,735200.0
2008-09-18 09:30:00,5.49,5.5,5.16,5.4,618800.0,4.9391,4.9481,4.6422,4.8581,618800.0
2008-09-18 10:00:00,5.39,5.6,5.38,5.56,302400.0,4.8491,5.038,4.8401,5.002,302400.0
2008-09-18 10:30:00,5.57,5.65,5.52,5.52,484000.0,5.011,5.083,4.9661,4.9661,484000.0
2008-09-18 11:00:00,5.52,5.52,5.37,5.46,271600.0,4.9661,4.9661,4.8311,4.9121,271600.0
2008-09-18 11:30:00,5.46,5.54,5.41,5.43,307600.0,4.9121,4.9841,4.8671,4.8851,307600.0
2008-09-18 12:00:00,5.43,5.43,5.29,5.32,261200.0,4.8851,4.8851,4.7591,4.7861,261200.0
2008-09-18 12:30:00,5.32,5.33,5.18,5.24,398400.0,4.7861,4.7951,4.6602,4.7142,398400.0
2008-09-18 13:00:00,5.24,5.47,5.21,5.36,296800.0,4.7142,4.9211,4.6872,4.8221,296800.0
2008-09-18 13:30:00,5.36,5.5,5.35,5.46,218400.0,4.8221,4.9481,4.8131,4.9121,218400.0
2008-09-18 14:00:00,5.47,5.48,5.38,5.39,289600.0,4.9211,4.9301,4.8401,4.8491,289600.0
2008-09-18 14:30:00,5.38,5.43,5.31,5.39,285600.0,4.8401,4.8851,4.7771,4.8491,285600.0
2008-09-18 15:00:00,5.39,5.66,5.39,5.57,466000.0,4.8491,5.092,4.8491,5.011,466000.0
2008-09-18 15:30:00,5.57,5.7,5.56,5.67,497600.0,5.011,5.128,5.002,5.101,497600.0
2008-09-19 09:30:00,6.12,6.12,5.42,5.87,1736000.0,5.5059,5.5059,4.8761,5.2809,1736000.0
2008-09-19 10:00:00,5.87,5.88,5.74,5.81,365600.0,5.2809,5.2899,5.164,5.227,365600.0
2008-09-19 10:30:00,5.82,5.82,5.63,5.67,228400.0,5.236,5.236,5.065,5.101,228400.0
2008-09-19 11:00:00,5.67,5.75,5.6,5.64,267200.0,5.101,5.173,5.038,5.074,267200.0
2008-09-19 11:30:00,5.64,5.67,5.58,5.67,235600.0,5.074,5.101,5.02,5.101,235600.0
2008-09-19 12:00:00,5.67,5.81,5.67,5.8,166400.0,5.101,5.227,5.101,5.218,166400.0
2008-09-19 12:30:00,5.8,5.82,5.75,5.81,132000.0,5.218,5.236,5.173,5.227,132000.0
2008-09-19 13:00:00,5.81,5.81,5.67,5.68,178400.0,5.227,5.227,5.101,5.11,178400.0
2008-09-19 13:30:00,5.68,5.68,5.57,5.57,277600.0,5.11,5.11,5.011,5.011,277600.0
2008-09-19 14:00:00,5.58,5.59,5.43,5.43,504400.0,5.02,5.029,4.8851,4.8851,504400.0
2008-09-19 14:30:00,5.43,5.46,5.28,5.3,406800.0,4.8851,4.9121,4.7501,4.7681,406800.0
2008-09-19 15:00:00,5.3,5.43,5.29,5.37,479200.0,4.7681,4.8851,4.7591,4.8311,479200.0
2008-09-19 15:30:00,5.37,5.48,5.32,5.45,587200.0,4.8311,4.9301,4.7861,4.9031,587200.0
2008-09-22 09:30:00,5.41,5.47,5.32,5.4,122400.0,4.8671,4.9211,4.7861,4.8581,122400.0
2008-09-22 10:00:00,5.39,5.4,5.26,5.33,166400.0,4.8491,4.8581,4.7322,4.7951,166400.0
2008-09-22 10:30:00,5.33,5.37,5.27,5.34,198400.0,4.7951,4.8311,4.7412,4.8041,198400.0
2008-09-22 11:00:00,5.34,5.34,5.21,5.27,168400.0,4.8041,4.8041,4.6872,4.7412,168400.0
2008-09-22 11:30:00,5.27,5.29,5.19,5.19,135600.0,4.7412,4.7591,4.6692,4.6692,135600.0
2008-09-22 12:00:00,5.19,5.25,5.19,5.24,132400.0,4.6692,4.7232,4.6692,4.7142,132400.0
2008-09-22 12:30:00,5.23,5.29,5.21,5.21,127600.0,4.7052,4.7591,4.6872,4.6872,127600.0
2008-09-22 13:00:00,5.22,5.22,5.1,5.1,150400.0,4.6962,4.6962,4.5882,4.5882,150400.0
2008-09-22 13:30:00,5.1,5.1,5.0,5.04,251200.0,4.5882,4.5882,4.4982,4.5342,251200.0
2008-09-22 14:00:00,5.03,5.07,5.01,5.03,269600.0,4.5252,4.5612,4.5072,4.5252,269600.0
2008-09-22 14:30:00,5.03,5.08,5.03,5.04,233200.0,4.5252,4.5702,4.5252,4.5342,233200.0
2008-09-22 15:00:00,5.04,5.13,5.04,5.06,224800.0,4.5342,4.6152,4.5342,4.5522,224800.0
2008-09-22 15:30:00,5.05,5.14,5.03,5.07,475600.0,4.5432,4.6242,4.5252,4.5612,475600.0
2008-09-23 09:30:00,5.11,5.27,5.04,5.23,314000.0,4.5972,4.7412,4.5342,4.7052,314000.0
2008-09-23 10:00:00,5.23,5.3,5.17,5.26,339600.0,4.7052,4.7681,4.6512,4.7322,339600.0
2008-09-23 10:30:00,5.26,5.28,5.16,5.17,189600.0,4.7322,4.7501,4.6422,4.6512,189600.0
2008-09-23 11:00:00,5.16,5.19,5.13,5.14,145600.0,4.6422,4.6692,4.6152,4.6242,145600.0
2008-09-23 11:30:00,5.15,5.19,5.14,5.14,225200.0,4.6332,4.6692,4.6242,4.6242,225200.0
2008-09-23 12:00:00,5.14,5.19,5.1,5.14,176400.0,4.6242,4.6692,4.5882,4.6242,176400.0
2008-09-23 12:30:00,5.14,5.14,5.05,5.09,144400.0,4.6242,4.6242,4.5432,4.5792,144400.0
2008-09-23 13:00:00,5.09,5.09,5.03,5.05,222800.0,4.5792,4.5792,4.5252,4.5432,222800.0
2008-09-23 13:30:00,5.06,5.09,5.02,5.06,165600.0,4.5522,4.5792,4.5162,4.5522,165600.0
2008-09-23 14:00:00,5.07,5.09,5.02,5.09,125200.0,4.5612,4.5792,4.5162,4.5792,125200.0
2008-09-23 14:30:00,5.09,5.13,5.05,5.11,159600.0,4.5792,4.6152,4.5432,4.5972,159600.0
2008-09-23 15:00:00,5.11,5.12,5.06,5.06,329200.0,4.5972,4.6062,4.5522,4.5522,329200.0
2008-09-23 15:30:00,5.06,5.09,5.0,5.03,327200.0,4.5522,4.5792,4.4982,4.5252,327200.0
2008-09-24 09:30:00,4.98,5.07,4.9,4.92,213600.0,4.4803,4.5612,4.4083,4.4263,213600.0
2008-09-24 10:00:00,4.92,4.96,4.89,4.94,566400.0,4.4263,4.4623,4.3993,4.4443,566400.0
2008-09-24 10:30:00,4.94,5.14,4.94,5.12,251200.0,4.4443,4.6242,4.4443,4.6062,251200.0
2008-09-24 11:00:00,5.12,5.13,5.06,5.09,106800.0,4.6062,4.6152,4.5522,4.5792,106800.0
2008-09-24 11:30:00,5.09,5.1,5.03,5.04,99600.0,4.5792,4.5882,4.5252,4.5342,99600.0
2008-09-24 12:00:00,5.03,5.09,5.02,5.07,123200.0,4.5252,4.5792,4.5162,4.5612,123200.0
2008-09-24 12:30:00,5.08,5.08,5.04,5.04,71200.0,4.5702,4.5702,4.5342,4.5342,71200.0
2008-09-24 13:00:00,5.04,5.08,5.04,5.06,83600.0,4.5342,4.5702,4.5342,4.5522,83600.0
2008-09-24 13:30:00,5.06,5.06,5.02,5.04,106000.0,4.5522,4.5522,4.5162,4.5342,106000.0
2008-09-24 14:00:00,5.04,5.06,5.02,5.06,107600.0,4.5342,4.5522,4.5162,4.5522,107600.0
2008-09-24 14:30:00,5.06,5.09,5.05,5.05,113600.0,4.5522,4.5792,4.5432,4.5432,113600.0
2008-09-24 15:00:00,5.05,5.09,5.03,5.04,149600.0,4.5432,4.5792,4.5252,4.5342,149600.0
2008-09-24 15:30:00,5.04,5.05,4.99,5.01,418000.0,4.5342,4.5432,4.4892,4.5072,418000.0
2008-09-25 09:30:00,5.1,5.1,4.99,5.01,121600.0,4.5882,4.5882,4.4892,4.5072,121600.0
2008-09-25 10:00:00,5.01,5.14,4.97,5.14,164400.0,4.5072,4.6242,4.4713,4.6242,164400.0
2008-09-25 10:30:00,5.14,5.16,5.11,5.12,81600.0,4.6242,4.6422,4.5972,4.6062,81600.0
2008-09-25 11:00:00,5.12,5.16,5.11,5.15,50000.0,4.6062,4.6422,4.5972,4.6332,50000.0
2008-09-25 11:30:00,5.15,5.16,5.13,5.13,41200.0,4.6332,4.6422,4.6152,4.6152,41200.0
2008-09-25 12:00:00,5.13,5.13,5.04,5.08,88400.0,4.6152,4.6152,4.5342,4.5702,88400.0
2008-09-25 12:30:00,5.09,5.14,5.08,5.11,123200.0,4.5792,4.6242,4.5702,4.5972,123200.0
2008-09-25 13:00:00,5.12,5.15,5.09,5.13,100800.0,4.6062,4.6332,4.5792,4.6152,100800.0
2008-09-25 13:30:00,5.14,5.16,5.12,5.12,163600.0,4.6242,4.6422,4.6062,4.6062,163600.0
2008-09-25 14:00:00,5.12,5.13,5.06,5.09,135600.0,4.6062,4.6152,4.5522,4.5792,135600.0
2008-09-25 14:30:00,5.09,5.13,5.09,5.13,88400.0,4.5792,4.6152,4.5792,4.6152,88400.0
2008-09-25 15:00:00,5.13,5.14,5.1,5.11,105200.0,4.6152,4.6242,4.5882,4.5972,105200.0
2008-09-25 15:30:00,5.11,5.12,5.08,5.1,249600.0,4.5972,4.6062,4.5702,4.5882,249600.0
2008-09-26 09:30:00,4.99,5.16,4.95,5.16,239200.0,4.4892,4.6422,4.4533,4.6422,239200.0
2008-09-26 10:00:00,5.16,5.19,5.1,5.14,188000.0,4.6422,4.6692,4.5882,4.6242,188000.0
2008-09-26 10:30:00,5.14,5.32,5.13,5.29,238400.0,4.6242,4.7861,4.6152,4.7591,238400.0
2008-09-26 11:00:00,5.3,5.32,5.27,5.3,155600.0,4.7681,4.7861,4.7412,4.7681,155600.0
2008-09-26 11:30:00,5.29,5.31,5.23,5.25,88400.0,4.7591,4.7771,4.7052,4.7232,88400.0
2008-09-26 12:00:00,5.25,5.27,5.21,5.27,60000.0,4.7232,4.7412,4.6872,4.7412,60000.0
2008-09-26 12:30:00,5.27,5.3,5.24,5.27,88000.0,4.7412,4.7681,4.7142,4.7412,88000.0
2008-09-26 13:00:00,5.27,5.35,5.26,5.28,75600.0,4.7412,4.8131,4.7322,4.7501,75600.0
2008-09-26 13:30:00,5.28,5.33,5.23,5.23,122800.0,4.7501,4.7951,4.7052,4.7052,122800.0
2008-09-26 14:00:00,5.23,5.23,5.16,5.16,77600.0,4.7052,4.7052,4.6422,4.6422,77600.0
2008-09-26 14:30:00,5.16,5.17,5.13,5.15,86800.0,4.6422,4.6512,4.6152,4.6332,86800.0
2008-09-26 15:00:00,5.14,5.18,5.08,5.18,156800.0,4.6242,4.6602,4.5702,4.6602,156800.0
2008-09-26 15:30:00,5.18,5.18,5.12,5.12,552000.0,4.6602,4.6602,4.6062,4.6062,552000.0
2008-09-29 09:30:00,4.97,5.11,4.95,4.99,275200.0,4.4713,4.5972,4.4533,4.4892,275200.0
2008-09-29 10:00:00,4.99,5.04,4.95,4.99,169600.0,4.4892,4.5342,4.4533,4.4892,169600.0
2008-09-29 10:30:00,4.99,5.08,4.99,5.03,178000.0,4.4892,4.5702,4.4892,4.5252,178000.0
2008-09-29 11:00:00,5.03,5.07,5.0,5.03,180800.0,4.5252,4.5612,4.4982,4.5252,180800.0
2008-09-29 11:30:00,5.03,5.05,5.0,5.04,113600.0,4.5252,4.5432,4.4982,4.5342,113600.0
2008-09-29 12:00:00,5.04,5.04,4.96,5.0,116800.0,4.5342,4.5342,4.4623,4.4982,116800.0
2008-09-29 12:30:00,5.0,5.03,5.0,5.02,108000.0,4.4982,4.5252,4.4982,4.5162,108000.0
2008-09-29 13:00:00,5.02,5.02,4.99,5.02,141600.0,4.5162,4.5162,4.4892,4.5162,141600.0
2008-09-29 13:30:00,5.02,5.07,4.82,4.87,297200.0,4.5162,4.5612,4.3363,4.3813,297200.0
2008-09-29 14:00:00,4.86,4.95,4.82,4.83,377600.0,4.3723,4.4533,4.3363,4.3453,377600.0
2008-09-29 14:30:00,4.83,4.89,4.75,4.81,371200.0,4.3453,4.3993,4.2733,4.3273,371200.0
2008-09-29 15:00:00,4.81,4.84,4.74,4.75,224400.0,4.3273,4.3543,4.2643,4.2733,224400.0
2008-09-29 15:30:00,4.75,4.89,4.73,4.75,370800.0,4.2733,4.3993,4.2553,4.2733,370800.0
2008-09-30 09:30:00,4.84,4.84,4.68,4.7,177200.0,4.3543,4.3543,4.2104,4.2284,177200.0
2008-09-30 10:00:00,4.71,4.76,4.69,4.71,161600.0,4.2373,4.2823,4.2194,4.2373,161600.0
2008-09-30 10:30:00,4.72,4.73,4.66,4.67,186400.0,4.2463,4.2553,4.1924,4.2014,186400.0
2008-09-30 11:00:00,4.66,4.74,4.66,4.73,130400.0,4.1924,4.2643,4.1924,4.2553,130400.0
2008-09-30 11:30:00,4.74,4.8,4.74,4.79,99200.0,4.2643,4.3183,4.2643,4.3093,99200.0
2008-09-30 12:00:00,4.8,4.8,4.76,4.76,99200.0,4.3183,4.3183,4.2823,4.2823,99200.0
2008-09-30 12:30:00,4.76,4.8,4.75,4.79,46800.0,4.2823,4.3183,4.2733,4.3093,46800.0
2008-09-30 13:00:00,4.79,4.87,4.77,4.87,92000.0,4.3093,4.3813,4.2913,4.3813,92000.0
2008-09-30 13:30:00,4.88,4.92,4.88,4.92,108000.0,4.3903,4.4263,4.3903,4.4263,108000.0
2008-09-30 14:00:00,4.92,5.03,4.91,5.03,119200.0,4.4263,4.5252,4.4173,4.5252,119200.0
2008-09-30 14:30:00,5.03,5.04,4.98,5.0,124000.0,4.5252,4.5342,4.4803,4.4982,124000.0
2008-09-30 15:00:00,5.0,5.07,4.99,5.06,164800.0,4.4982,4.5612,4.4892,4.5522,164800.0
2008-09-30 15:30:00,5.07,5.14,5.05,5.1,348800.0,4.5612,4.6242,4.5432,4.5882,348800.0
2008-10-01 09:30:00,5.2,5.26,5.04,5.23,175600.0,4.6782,4.7322,4.5342,4.7052,175600.0
2008-10-01 10:00:00,5.23,5.34,5.16,5.33,211600.0,4.7052,4.8041,4.6422,4.7951,211600.0
2008-10-01 10:30:00,5.33,5.38,5.23,5.24,332400.0,4.7951,4.8401,4.7052,4.7142,332400.0
2008-10-01 11:00:00,5.24,5.24,5.17,5.19,127200.0,4.7142,4.7142,4.6512,4.6692,127200.0
2008-10-01 11:30:00,5.2,5.23,5.18,5.19,78400.0,4.6782,4.7052,4.6602,4.6692,78400.0
2008-10-01 12:00:00,5.19,5.31,5.18,5.29,115200.0,4.6692,4.7771,4.6602,4.7591,115200.0
2008-10-01 12:30:00,5.29,5.33,5.24,5.25,229200.0,4.7591,4.7951,4.7142,4.7232,229200.0
2008-10-01 13:00:00,5.25,5.25,5.21,5.25,111200.0,4.7232,4.7232,4.6872,4.7232,111200.0
2008-10-01 13:30:00,5.25,5.29,5.18,5.24,221200.0,4.7232,4.7591,4.6602,4.7142,221200.0
2008-10-01 14:00:00,5.25,5.31,5.22,5.29,96400.0,4.7232,4.7771,4.6962,4.7591,96400.0
2008-10-01 14:30:00,5.29,5.31,5.23,5.24,164000.0,4.7591,4.7771,4.7052,4.7142,164000.0
2008-10-01 15:00:00,5.25,5.27,5.21,5.26,146800.0,4.7232,4.7412,4.6872,4.7322,146800.0
2008-10-01 15:30:00,5.26,5.29,5.22,5.29,257600.0,4.7322,4.7591,4.6962,4.7591,257600.0
2008-10-02 09:30:00,5.37,5.46,5.25,5.31,260800.0,4.8311,4.9121,4.7232,4.7771,260800.0
2008-10-02 10:00:00,5.3,5.34,5.28,5.3,134400.0,4.7681,4.8041,4.7501,4.7681,134400.0
2008-10-02 10:30:00,5.29,5.29,5.17,5.21,146400.0,4.7591,4.7591,4.6512,4.6872,146400.0
2008-10-02 11:00:00,5.22,5.23,5.1,5.13,104400.0,4.6962,4.7052,4.5882,4.6152,104400.0
2008-10-02 11:30:00,5.12,5.18,5.11,5.15,85600.0,4.6062,4.6602,4.5972,4.6332,85600.0
2008-10-02 12:00:00,5.16,5.19,5.14,5.18,80000.0,4.6422,4.6692,4.6242,4.6602,80000.0
2008-10-02 12:30:00,5.18,5.25,5.18,5.24,78400.0,4.6602,4.7232,4.6602,4.7142,78400.0
2008-10-02 13:00:00,5.23,5.24,5.14,5.14,58000.0,4.7052,4.7142,4.6242,4.6242,58000.0
2008-10-02 13:30:00,5.15,5.19,5.1,5.11,134000.0,4.6332,4.6692,4.5882,4.5972,134000.0
2008-10-02 14:00:00,5.11,5.14,5.05,5.06,148400.0,4.5972,4.6242,4.5432,4.5522,148400.0
2008-10-02 14:30:00,5.06,5.06,5.0,5.06,172800.0,4.5522,4.5522,4.4982,4.5522,172800.0
2008-10-02 15:00:00,5.06,5.06,5.0,5.0,139600.0,4.5522,4.5522,4.4982,4.4982,139600.0
2008-10-02 15:30:00,5.0,5.07,4.96,4.99,356000.0,4.4982,4.5612,4.4623,4.4892,356000.0
2008-10-03 09:30:00,5.12,5.18,5.05,5.05,124000.0,4.6062,4.6602,4.5432,4.5432,124000.0
2008-10-03 10:00:00,5.05,5.13,5.04,5.12,127200.0,4.5432,4.6152,4.5342,4.6062,127200.0
2008-10-03 10:30:00,5.12,5.23,5.09,5.21,142800.0,4.6062,4.7052,4.5792,4.6872,142800.0
2008-10-03 11:00:00,5.22,5.3,5.17,5.18,123200.0,4.6962,4.7681,4.6512,4.6602,123200.0
2008-10-03 11:30:00,5.19,5.19,5.1,5.13,56400.0,4.6692,4.6692,4.5882,4.6152,56400.0
2008-10-03 12:00:00,5.12,5.15,5.09,5.12,64400.0,4.6062,4.6332,4.5792,4.6062,64400.0
2008-10-03 12:30:00,5.13,5.21,5.12,5.18,87200.0,4.6152,4.6872,4.6062,4.6602,87200.0
2008-10-03 13:00:00,5.18,5.24,5.03,5.06,185200.0,4.6602,4.7142,4.5252,4.5522,185200.0
2008-10-03 13:30:00,5.06,5.13,4.93,5.04,242800.0,4.5522,4.6152,4.4353,4.5342,242800.0
2008-10-03 14:00:00,5.06,5.06,4.92,4.92,132000.0,4.5522,4.5522,4.4263,4.4263,132000.0
2008-10-03 14:30:00,4.92,4.95,4.84,4.94,160400.0,4.4263,4.4533,4.3543,4.4443,160400.0
2008-10-03 15:00:00,4.94,4.95,4.81,4.82,254800.0,4.4443,4.4533,4.3273,4.3363,254800.0
2008-10-03 15:30:00,4.82,4.84,4.72,4.78,534400.0,4.3363,4.3543,4.2463,4.3003,534400.0
2008-10-06 09:30:00,4.58,4.77,4.28,4.57,261600.0,4.1204,4.2913,3.8505,4.1114,261600.0
2008-10-06 10:00:00,4.56,4.57,4.46,4.47,232800.0,4.1024,4.1114,4.0124,4.0214,232800.0
2008-10-06 10:30:00,4.47,4.49,4.36,4.48,311600.0,4.0214,4.0394,3.9225,4.0304,311600.0
2008-10-06 11:00:00,4.47,4.63,4.46,4.6,304800.0,4.0214,4.1654,4.0124,4.1384,304800.0
2008-10-06 11:30:00,4.6,4.6,4.41,4.41,146400.0,4.1384,4.1384,3.9675,3.9675,146400.0
2008-10-06 12:00:00,4.41,4.46,4.4,4.41,127600.0,3.9675,4.0124,3.9585,3.9675,127600.0
2008-10-06 12:30:00,4.41,4.41,4.3,4.35,218400.0,3.9675,3.9675,3.8685,3.9135,218400.0
2008-10-06 13:00:00,4.35,4.42,4.32,4.35,187600.0,3.9135,3.9764,3.8865,3.9135,187600.0
2008-10-06 13:30:00,4.33,4.33,4.2,4.29,175200.0,3.8955,3.8955,3.7785,3.8595,175200.0
2008-10-06 14:00:00,4.3,4.3,4.16,4.18,347600.0,3.8685,3.8685,3.7425,3.7605,347600.0
2008-10-06 14:30:00,4.18,4.21,4.11,4.19,347200.0,3.7605,3.7875,3.6976,3.7695,347200.0
2008-10-06 15:00:00,4.18,4.59,4.18,4.57,567200.0,3.7605,4.1294,3.7605,4.1114,567200.0
2008-10-06 15:30:00,4.58,4.64,4.41,4.55,705600.0,4.1204,4.1744,3.9675,4.0934,705600.0
2008-10-07 09:30:00,4.56,4.63,4.36,4.43,193600.0,4.1024,4.1654,3.9225,3.9854,193600.0
2008-10-07 10:00:00,4.43,4.52,4.37,4.5,180400.0,3.9854,4.0664,3.9315,4.0484,180400.0
2008-10-07 10:30:00,4.5,4.52,4.45,4.46,77600.0,4.0484,4.0664,4.0034,4.0124,77600.0
2008-10-07 11:00:00,4.47,4.48,4.38,4.41,91200.0,4.0214,4.0304,3.9405,3.9675,91200.0
2008-10-07 11:30:00,4.41,4.49,4.39,4.39,123600.0,3.9675,4.0394,3.9495,3.9495,123600.0
2008-10-07 12:00:00,4.39,4.39,4.22,4.24,107200.0,3.9495,3.9495,3.7965,3.8145,107200.0
2008-10-07 12:30:00,4.24,4.25,4.13,4.19,136000.0,3.8145,3.8235,3.7156,3.7695,136000.0
2008-10-07 13:00:00,4.18,4.26,4.13,4.16,225600.0,3.7605,3.8325,3.7156,3.7425,225600.0
2008-10-07 13:30:00,4.16,4.21,4.05,4.08,190800.0,3.7425,3.7875,3.6436,3.6706,190800.0
2008-10-07 14:00:00,4.08,4.21,4.06,4.16,286400.0,3.6706,3.7875,3.6526,3.7425,286400.0
2008-10-07 14:30:00,4.16,4.22,4.11,4.13,163200.0,3.7425,3.7965,3.6976,3.7156,163200.0
2008-10-07 15:00:00,4.13,4.15,4.03,4.09,251600.0,3.7156,3.7335,3.6256,3.6796,251600.0
2008-10-07 15:30:00,4.09,4.12,4.01,4.02,479600.0,3.6796,3.7066,3.6076,3.6166,479600.0
2008-10-08 09:30:00,3.8,4.14,3.79,4.08,450400.0,3.4187,3.7245,3.4097,3.6706,450400.0
2008-10-08 10:00:00,4.09,4.14,3.89,3.98,361600.0,3.6796,3.7245,3.4996,3.5806,361600.0
2008-10-08 10:30:00,3.98,4.02,3.88,3.94,275200.0,3.5806,3.6166,3.4906,3.5446,275200.0
2008-10-08 11:00:00,3.94,3.97,3.89,3.9,208800.0,3.5446,3.5716,3.4996,3.5086,208800.0
2008-10-08 11:30:00,3.89,3.9,3.76,3.84,343600.0,3.4996,3.5086,3.3827,3.4547,343600.0
2008-10-08 12:00:00,3.84,3.85,3.76,3.76,211200.0,3.4547,3.4636,3.3827,3.3827,211200.0
2008-10-08 12:30:00,3.76,3.85,3.73,3.83,224000.0,3.3827,3.4636,3.3557,3.4457,224000.0
2008-10-08 13:00:00,3.83,4.01,3.83,3.9,234400.0,3.4457,3.6076,3.4457,3.5086,234400.0
2008-10-08 13:30:00,3.9,4.09,3.88,4.06,266400.0,3.5086,3.6796,3.4906,3.6526,266400.0
2008-10-08 14:00:00,4.07,4.13,4.04,4.08,294400.0,3.6616,3.7156,3.6346,3.6706,294400.0
2008-10-08 14:30:00,4.08,4.11,3.98,4.09,212400.0,3.6706,3.6976,3.5806,3.6796,212400.0
2008-10-08 15:00:00,4.08,4.15,4.03,4.08,230400.0,3.6706,3.7335,3.6256,3.6706,230400.0
2008-10-08 15:30:00,4.1,4.14,3.88,3.88,585200.0,3.6886,3.7245,3.4906,3.4906,585200.0
2008-10-09 09:30:00,4.02,4.23,3.77,4.04,318000.0,3.6166,3.8055,3.3917,3.6346,318000.0
2008-10-09 10:00:00,4.05,4.11,3.97,3.98,227600.0,3.6436,3.6976,3.5716,3.5806,227600.0
2008-10-09 10:30:00,3.98,4.03,3.89,3.91,186800.0,3.5806,3.6256,3.4996,3.5176,186800.0
2008-10-09 11:00:00,3.9,3.96,3.82,3.88,171200.0,3.5086,3.5626,3.4367,3.4906,171200.0
2008-10-09 11:30:00,3.89,3.97,3.86,3.87,138400.0,3.4996,3.5716,3.4726,3.4816,138400.0
2008-10-09 12:00:00,3.88,3.9,3.83,3.83,173200.0,3.4906,3.5086,3.4457,3.4457,173200.0
2008-10-09 12:30:00,3.83,3.83,3.77,3.83,163200.0,3.4457,3.4457,3.3917,3.4457,163200.0
2008-10-09 13:00:00,3.82,3.87,3.8,3.84,123200.0,3.4367,3.4816,3.4187,3.4547,123200.0
2008-10-09 13:30:00,3.84,3.87,3.8,3.81,119200.0,3.4547,3.4816,3.4187,3.4277,119200.0
2008-10-09 14:00:00,3.82,3.84,3.76,3.79,178800.0,3.4367,3.4547,3.3827,3.4097,178800.0
2008-10-09 14:30:00,3.8,3.82,3.77,3.78,224000.0,3.4187,3.4367,3.3917,3.4007,224000.0
2008-10-09 15:00:00,3.79,3.79,3.68,3.68,449600.0,3.4097,3.4097,3.3107,3.3107,449600.0
2008-10-09 15:30:00,3.69,3.74,3.53,3.59,740400.0,3.3197,3.3647,3.1758,3.2297,740400.0
2008-10-10 09:30:00,3.22,3.79,3.22,3.7,523200.0,2.8969,3.4097,2.8969,3.3287,523200.0
2008-10-10 10:00:00,3.7,3.9,3.63,3.71,622800.0,3.3287,3.5086,3.2657,3.3377,622800.0
2008-10-10 10:30:00,3.71,3.77,3.63,3.75,388000.0,3.3377,3.3917,3.2657,3.3737,388000.0
2008-10-10 11:00:00,3.75,3.8,3.66,3.71,384800.0,3.3737,3.4187,3.2927,3.3377,384800.0
2008-10-10 11:30:00,3.72,3.73,3.65,3.69,306800.0,3.3467,3.3557,3.2837,3.3197,306800.0
2008-10-10 12:00:00,3.68,3.79,3.67,3.74,350000.0,3.3107,3.4097,3.3017,3.3647,350000.0
2008-10-10 12:30:00,3.74,3.79,3.7,3.74,342800.0,3.3647,3.4097,3.3287,3.3647,342800.0
2008-10-10 13:00:00,3.74,3.75,3.65,3.71,348400.0,3.3647,3.3737,3.2837,3.3377,348400.0
2008-10-10 13:30:00,3.71,3.72,3.63,3.71,321600.0,3.3377,3.3467,3.2657,3.3377,321600.0
2008-10-10 14:00:00,3.72,3.88,3.69,3.83,462800.0,3.3467,3.4906,3.3197,3.4457,462800.0
2008-10-10 14:30:00,3.84,4.13,3.84,4.12,498000.0,3.4547,3.7156,3.4547,3.7066,498000.0
2008-10-10 15:00:00,4.11,4.75,4.1,4.7,1073600.0,3.6976,4.2733,3.6886,4.2284,1073600.0
2008-10-10 15:30:00,4.68,4.81,4.46,4.65,1097200.0,4.2104,4.3273,4.0124,4.1834,1097200.0
2008-10-13 09:30:00,4.95,5.25,4.81,5.05,885200.0,4.4533,4.7232,4.3273,4.5432,885200.0
2008-10-13 10:00:00,5.05,5.1,4.97,5.08,356800.0,4.5432,4.5882,4.4713,4.5702,356800.0
2008-10-13 10:30:00,5.08,5.19,5.08,5.17,266400.0,4.5702,4.6692,4.5702,4.6512,266400.0
2008-10-13 11:00:00,5.17,5.27,5.17,5.25,307200.0,4.6512,4.7412,4.6512,4.7232,307200.0
2008-10-13 11:30:00,5.25,5.26,5.21,5.23,284800.0,4.7232,4.7322,4.6872,4.7052,284800.0
2008-10-13 12:00:00,5.23,5.37,5.21,5.34,412000.0,4.7052,4.8311,4.6872,4.8041,412000.0
2008-10-13 12:30:00,5.34,5.35,5.31,5.34,109600.0,4.8041,4.8131,4.7771,4.8041,109600.0
2008-10-13 13:00:00,5.34,5.41,5.33,5.39,313200.0,4.8041,4.8671,4.7951,4.8491,313200.0
2008-10-13 13:30:00,5.39,5.43,5.36,5.41,292400.0,4.8491,4.8851,4.8221,4.8671,292400.0
2008-10-13 14:00:00,5.41,5.43,5.27,5.27,313200.0,4.8671,4.8851,4.7412,4.7412,313200.0
2008-10-13 14:30:00,5.26,5.43,5.26,5.43,207600.0,4.7322,4.8851,4.7322,4.8851,207600.0
2008-10-13 15:00:00,5.43,5.5,5.41,5.46,417200.0,4.8851,4.9481,4.8671,4.9121,417200.0
2008-10-13 15:30:00,5.45,5.53,5.42,5.47,901600.0,4.9031,4.9751,4.8761,4.9211,901600.0
2008-10-14 09:30:00,5.86,5.88,5.28,5.28,563600.0,5.2719,5.2899,4.7501,4.7501,563600.0
2008-10-14 10:00:00,5.29,5.43,5.28,5.34,423200.0,4.7591,4.8851,4.7501,4.8041,423200.0
2008-10-14 10:30:00,5.35,5.43,5.19,5.4,414800.0,4.8131,4.8851,4.6692,4.8581,414800.0
2008-10-14 11:00:00,5.41,5.45,5.33,5.44,211200.0,4.8671,4.9031,4.7951,4.8941,211200.0
2008-10-14 11:30:00,5.43,5.47,5.35,5.36,223600.0,4.8851,4.9211,4.8131,4.8221,223600.0
2008-10-14 12:00:00,5.36,5.37,5.29,5.33,222800.0,4.8221,4.8311,4.7591,4.7951,222800.0
2008-10-14 12:30:00,5.34,5.38,5.3,5.31,189600.0,4.8041,4.8401,4.7681,4.7771,189600.0
2008-10-14 13:00:00,5.3,5.37,5.29,5.33,322000.0,4.7681,4.8311,4.7591,4.7951,322000.0
2008-10-14 13:30:00,5.34,5.36,5.25,5.28,444000.0,4.8041,4.8221,4.7232,4.7501,444000.0
2008-10-14 14:00:00,5.27,5.32,5.14,5.25,553200.0,4.7412,4.7861,4.6242,4.7232,553200.0
2008-10-14 14:30:00,5.25,5.26,5.03,5.08,585600.0,4.7232,4.7322,4.5252,4.5702,585600.0
2008-10-14 15:00:00,5.09,5.22,5.05,5.21,495200.0,4.5792,4.6962,4.5432,4.6872,495200.0
2008-10-14 15:30:00,5.2,5.29,5.15,5.18,830000.0,4.6782,4.7591,4.6332,4.6602,830000.0
2008-10-15 09:30:00,5.06,5.17,5.01,5.08,359600.0,4.5522,4.6512,4.5072,4.5702,359600.0
2008-10-15 10:00:00,5.08,5.11,5.01,5.02,257600.0,4.5702,4.5972,4.5072,4.5162,257600.0
2008-10-15 10:30:00,5.02,5.08,4.91,4.95,203200.0,4.5162,4.5702,4.4173,4.4533,203200.0
2008-10-15 11:00:00,4.96,5.08,4.93,5.06,141200.0,4.4623,4.5702,4.4353,4.5522,141200.0
2008-10-15 11:30:00,5.05,5.13,5.0,5.09,129200.0,4.5432,4.6152,4.4982,4.5792,129200.0
2008-10-15 12:00:00,5.1,5.15,5.05,5.1,139200.0,4.5882,4.6332,4.5432,4.5882,139200.0
2008-10-15 12:30:00,5.09,5.18,5.09,5.12,125200.0,4.5792,4.6602,4.5792,4.6062,125200.0
2008-10-15 13:00:00,5.12,5.17,5.08,5.14,436800.0,4.6062,4.6512,4.5702,4.6242,436800.0
2008-10-15 13:30:00,5.16,5.17,5.05,5.06,112800.0,4.6422,4.6512,4.5432,4.5522,112800.0
2008-10-15 14:00:00,5.05,5.12,4.98,5.09,142400.0,4.5432,4.6062,4.4803,4.5792,142400.0
2008-10-15 14:30:00,5.09,5.19,5.06,5.11,170800.0,4.5792,4.6692,4.5522,4.5972,170800.0
2008-10-15 15:00:00,5.11,5.19,5.07,5.13,504800.0,4.5972,4.6692,4.5612,4.6152,504800.0
2008-10-15 15:30:00,5.14,5.15,4.97,4.97,457600.0,4.6242,4.6332,4.4713,4.4713,457600.0
2008-10-16 09:30:00,4.84,5.22,4.84,5.19,919600.0,4.3543,4.6962,4.3543,4.6692,919600.0
2008-10-16 10:00:00,5.21,5.22,4.98,4.99,357200.0,4.6872,4.6962,4.4803,4.4892,357200.0
2008-10-16 10:30:00,5.0,5.04,4.91,4.91,288400.0,4.4982,4.5342,4.4173,4.4173,288400.0
2008-10-16 11:00:00,4.91,5.08,4.88,5.05,289600.0,4.4173,4.5702,4.3903,4.5432,289600.0
2008-10-16 11:30:00,5.07,5.32,5.06,5.29,540400.0,4.5612,4.7861,4.5522,4.7591,540400.0
2008-10-16 12:00:00,5.29,5.51,5.23,5.44,419600.0,4.7591,4.9571,4.7052,4.8941,419600.0
2008-10-16 12:30:00,5.42,5.48,5.35,5.42,276400.0,4.8761,4.9301,4.8131,4.8761,276400.0
2008-10-16 13:00:00,5.42,5.53,5.36,5.5,256400.0,4.8761,4.9751,4.8221,4.9481,256400.0
2008-10-16 13:30:00,5.5,5.65,5.46,5.64,246400.0,4.9481,5.083,4.9121,5.074,246400.0
2008-10-16 14:00:00,5.64,5.65,5.57,5.61,425600.0,5.074,5.083,5.011,5.047,425600.0
2008-10-16 14:30:00,5.62,5.81,5.59,5.71,576800.0,5.056,5.227,5.029,5.137,576800.0
2008-10-16 15:00:00,5.72,5.81,5.68,5.72,872000.0,5.146,5.227,5.11,5.146,872000.0
2008-10-16 15:30:00,5.73,6.01,5.7,5.97,1404400.0,5.155,5.4069,5.128,5.3709,1404400.0
2008-10-17 09:30:00,5.94,5.94,5.63,5.69,936800.0,5.3439,5.3439,5.065,5.119,936800.0
2008-10-17 10:00:00,5.7,5.8,5.54,5.8,787200.0,5.128,5.218,4.9841,5.218,787200.0
2008-10-17 10:30:00,5.8,5.8,5.6,5.68,549200.0,5.218,5.218,5.038,5.11,549200.0
2008-10-17 11:00:00,5.68,5.76,5.54,5.58,338800.0,5.11,5.182,4.9841,5.02,338800.0
2008-10-17 11:30:00,5.58,5.6,5.48,5.48,294800.0,5.02,5.038,4.9301,4.9301,294800.0
2008-10-17 12:00:00,5.49,5.56,5.48,5.51,290400.0,4.9391,5.002,4.9301,4.9571,290400.0
2008-10-17 12:30:00,5.51,5.59,5.45,5.58,256400.0,4.9571,5.029,4.9031,5.02,256400.0
2008-10-17 13:00:00,5.58,5.62,5.5,5.6,381600.0,5.02,5.056,4.9481,5.038,381600.0
2008-10-17 13:30:00,5.61,5.77,5.53,5.55,474400.0,5.047,5.191,4.9751,4.9931,474400.0
2008-10-17 14:00:00,5.55,5.63,5.51,5.58,372400.0,4.9931,5.065,4.9571,5.02,372400.0
2008-10-17 14:30:00,5.59,5.68,5.5,5.65,282000.0,5.029,5.11,4.9481,5.083,282000.0
2008-10-17 15:00:00,5.66,5.72,5.53,5.64,404000.0,5.092,5.146,4.9751,5.074,404000.0
2008-10-17 15:30:00,5.64,5.69,5.5,5.51,677200.0,5.074,5.119,4.9481,4.9571,677200.0
2008-10-20 09:30:00,5.45,5.58,5.38,5.53,586000.0,4.9031,5.02,4.8401,4.9751,586000.0
2008-10-20 10:00:00,5.54,5.66,5.51,5.51,196400.0,4.9841,5.092,4.9571,4.9571,196400.0
2008-10-20 10:30:00,5.52,5.58,5.38,5.41,202800.0,4.9661,5.02,4.8401,4.8671,202800.0
2008-10-20 11:00:00,5.4,5.43,5.26,5.37,194000.0,4.8581,4.8851,4.7322,4.8311,194000.0
2008-10-20 11:30:00,5.36,5.54,5.33,5.49,166000.0,4.8221,4.9841,4.7951,4.9391,166000.0
2008-10-20 12:00:00,5.49,5.53,5.46,5.47,90400.0,4.9391,4.9751,4.9121,4.9211,90400.0
2008-10-20 12:30:00,5.46,5.51,5.43,5.5,159600.0,4.9121,4.9571,4.8851,4.9481,159600.0
2008-10-20 13:00:00,5.5,5.66,5.49,5.66,261200.0,4.9481,5.092,4.9391,5.092,261200.0
2008-10-20 13:30:00,5.67,5.71,5.58,5.65,315200.0,5.101,5.137,5.02,5.083,315200.0
2008-10-20 14:00:00,5.66,5.75,5.64,5.73,277600.0,5.092,5.173,5.074,5.155,277600.0
2008-10-20 14:30:00,5.73,5.85,5.7,5.78,650000.0,5.155,5.2629,5.128,5.2,650000.0
2008-10-20 15:00:00,5.8,5.82,5.72,5.77,596000.0,5.218,5.236,5.146,5.191,596000.0
2008-10-20 15:30:00,5.76,5.85,5.73,5.8,905600.0,5.182,5.2629,5.155,5.218,905600.0
2008-10-21 09:30:00,5.65,5.99,5.65,5.98,502800.0,5.083,5.3889,5.083,5.3799,502800.0
2008-10-21 10:00:00,5.98,6.07,5.98,5.98,497600.0,5.3799,5.4609,5.3799,5.3799,497600.0
2008-10-21 10:30:00,5.98,5.98,5.9,5.98,208800.0,5.3799,5.3799,5.3079,5.3799,208800.0
2008-10-21 11:00:00,5.99,6.07,5.9,5.94,527200.0,5.3889,5.4609,5.3079,5.3439,527200.0
2008-10-21 11:30:00,5.94,5.96,5.85,5.89,396400.0,5.3439,5.3619,5.2629,5.2989,396400.0
2008-10-21 12:00:00,5.89,5.94,5.88,5.9,234800.0,5.2989,5.3439,5.2899,5.3079,234800.0
2008-10-21 12:30:00,5.91,5.92,5.86,5.88,376400.0,5.3169,5.3259,5.2719,5.2899,376400.0
2008-10-21 13:00:00,5.88,6.0,5.88,5.98,355200.0,5.2899,5.3979,5.2899,5.3799,355200.0
2008-10-21 13:30:00,5.97,6.0,5.91,5.94,397600.0,5.3709,5.3979,5.3169,5.3439,397600.0
2008-10-21 14:00:00,5.94,5.94,5.91,5.94,379600.0,5.3439,5.3439,5.3169,5.3439,379600.0
2008-10-21 14:30:00,5.94,5.95,5.89,5.94,704400.0,5.3439,5.3529,5.2989,5.3439,704400.0
2008-10-21 15:00:00,5.94,5.98,5.86,5.9,552800.0,5.3439,5.3799,5.2719,5.3079,552800.0
2008-10-21 15:30:00,5.9,5.94,5.88,5.94,1106000.0,5.3079,5.3439,5.2899,5.3439,1106000.0
2008-10-22 09:30:00,5.87,6.04,5.77,6.03,411200.0,5.2809,5.4339,5.191,5.4249,411200.0
2008-10-22 10:00:00,6.03,6.1,5.93,6.09,432000.0,5.4249,5.4879,5.3349,5.4789,432000.0
2008-10-22 10:30:00,6.09,6.13,6.03,6.08,496400.0,5.4789,5.5148,5.4249,5.4699,496400.0
2008-10-22 11:00:00,6.1,6.14,6.08,6.09,681600.0,5.4879,5.5238,5.4699,5.4789,681600.0
2008-10-22 11:30:00,6.1,6.12,5.99,5.99,288800.0,5.4879,5.5059,5.3889,5.3889,288800.0
2008-10-22 12:00:00,6.0,6.01,5.91,5.97,268000.0,5.3979,5.4069,5.3169,5.3709,268000.0
2008-10-22 12:30:00,5.98,6.06,5.97,6.0,281200.0,5.3799,5.4519,5.3709,5.3979,281200.0
2008-10-22 13:00:00,6.01,6.02,5.98,6.0,603200.0,5.4069,5.4159,5.3799,5.3979,603200.0
2008-10-22 13:30:00,6.0,6.03,5.94,5.98,490800.0,5.3979,5.4249,5.3439,5.3799,490800.0
2008-10-22 14:00:00,5.99,6.02,5.93,5.99,372800.0,5.3889,5.4159,5.3349,5.3889,372800.0
2008-10-22 14:30:00,5.99,6.0,5.95,5.98,614000.0,5.3889,5.3979,5.3529,5.3799,614000.0
2008-10-22 15:00:00,5.98,5.98,5.67,5.71,1039200.0,5.3799,5.3799,5.101,5.137,1039200.0
2008-10-22 15:30:00,5.71,5.97,5.65,5.9,702800.0,5.137,5.3709,5.083,5.3079,702800.0
2008-10-23 09:30:00,5.53,5.9,5.51,5.86,636000.0,4.9751,5.3079,4.9571,5.2719,636000.0
2008-10-23 10:00:00,5.88,6.0,5.7,5.74,527200.0,5.2899,5.3979,5.128,5.164,527200.0
2008-10-23 10:30:00,5.75,5.84,5.66,5.83,450800.0,5.173,5.254,5.092,5.245,450800.0
2008-10-23 11:00:00,5.82,5.85,5.6,5.62,379600.0,5.236,5.2629,5.038,5.056,379600.0
2008-10-23 11:30:00,5.62,5.67,5.51,5.53,268800.0,5.056,5.101,4.9571,4.9751,268800.0
2008-10-23 12:00:00,5.53,5.55,5.39,5.4,229600.0,4.9751,4.9931,4.8491,4.8581,229600.0
2008-10-23 12:30:00,5.4,5.44,5.31,5.33,150000.0,4.8581,4.8941,4.7771,4.7951,150000.0
2008-10-23 13:00:00,5.33,5.48,5.24,5.42,328000.0,4.7951,4.9301,4.7142,4.8761,328000.0
2008-10-23 13:30:00,5.41,5.56,5.36,5.4,197600.0,4.8671,5.002,4.8221,4.8581,197600.0
2008-10-23 14:00:00,5.4,5.48,5.32,5.46,314000.0,4.8581,4.9301,4.7861,4.9121,314000.0
2008-10-23 14:30:00,5.47,5.56,5.34,5.34,168000.0,4.9211,5.002,4.8041,4.8041,168000.0
2008-10-23 15:00:00,5.39,5.68,5.36,5.61,390000.0,4.8491,5.11,4.8221,5.047,390000.0
2008-10-23 15:30:00,5.61,5.7,5.45,5.68,432000.0,5.047,5.128,4.9031,5.11,432000.0
2008-10-24 09:30:00,4.99,5.7,4.77,5.54,374400.0,4.4892,5.128,4.2913,4.9841,374400.0
2008-10-24 10:00:00,5.55,5.62,5.33,5.42,705600.0,4.9931,5.056,4.7951,4.8761,705600.0
2008-10-24 10:30:00,5.42,5.45,5.32,5.4,299200.0,4.8761,4.9031,4.7861,4.8581,299200.0
2008-10-24 11:00:00,5.41,5.5,5.29,5.47,284400.0,4.8671,4.9481,4.7591,4.9211,284400.0
2008-10-24 11:30:00,5.48,5.54,5.44,5.49,314400.0,4.9301,4.9841,4.8941,4.9391,314400.0
2008-10-24 12:00:00,5.49,5.58,5.45,5.52,366000.0,4.9391,5.02,4.9031,4.9661,366000.0
2008-10-24 12:30:00,5.52,5.55,5.5,5.5,309600.0,4.9661,4.9931,4.9481,4.9481,309600.0
2008-10-24 13:00:00,5.51,5.54,5.5,5.5,311200.0,4.9571,4.9841,4.9481,4.9481,311200.0
2008-10-24 13:30:00,5.5,5.51,5.42,5.43,434400.0,4.9481,4.9571,4.8761,4.8851,434400.0
2008-10-24 14:00:00,5.43,5.49,5.39,5.43,269200.0,4.8851,4.9391,4.8491,4.8851,269200.0
2008-10-24 14:30:00,5.43,5.53,5.42,5.5,527200.0,4.8851,4.9751,4.8761,4.9481,527200.0
2008-10-24 15:00:00,5.5,5.57,5.42,5.49,459600.0,4.9481,5.011,4.8761,4.9391,459600.0
2008-10-24 15:30:00,5.49,5.55,5.41,5.49,636400.0,4.9391,4.9931,4.8671,4.9391,636400.0
2008-10-27 09:30:00,5.34,5.59,5.33,5.56,199200.0,4.8041,5.029,4.7951,5.002,199200.0
2008-10-27 10:00:00,5.55,5.69,5.5,5.52,179600.0,4.9931,5.119,4.9481,4.9661,179600.0
2008-10-27 10:30:00,5.52,5.52,5.35,5.5,82000.0,4.9661,4.9661,4.8131,4.9481,82000.0
2008-10-27 11:00:00,5.5,5.5,5.37,5.39,86800.0,4.9481,4.9481,4.8311,4.8491,86800.0
2008-10-27 11:30:00,5.39,5.41,5.27,5.3,137600.0,4.8491,4.8671,4.7412,4.7681,137600.0
2008-10-27 12:00:00,5.3,5.37,5.28,5.3,147200.0,4.7681,4.8311,4.7501,4.7681,147200.0
2008-10-27 12:30:00,5.29,5.44,5.29,5.43,84800.0,4.7591,4.8941,4.7591,4.8851,84800.0
2008-10-27 13:00:00,5.42,5.43,5.35,5.39,60000.0,4.8761,4.8851,4.8131,4.8491,60000.0
2008-10-27 13:30:00,5.4,5.43,5.28,5.28,144400.0,4.8581,4.8851,4.7501,4.7501,144400.0
2008-10-27 14:00:00,5.29,5.32,5.19,5.2,150400.0,4.7591,4.7861,4.6692,4.6782,150400.0
2008-10-27 14:30:00,5.2,5.26,5.13,5.13,210000.0,4.6782,4.7322,4.6152,4.6152,210000.0
2008-10-27 15:00:00,5.13,5.25,5.13,5.21,179200.0,4.6152,4.7232,4.6152,4.6872,179200.0
2008-10-27 15:30:00,5.21,5.24,5.02,5.03,533600.0,4.6872,4.7142,4.5162,4.5252,533600.0
2008-10-28 09:30:00,5.21,5.5,5.15,5.35,493600.0,4.6872,4.9481,4.6332,4.8131,493600.0
2008-10-28 10:00:00,5.33,5.33,5.18,5.2,240800.0,4.7951,4.7951,4.6602,4.6782,240800.0
2008-10-28 10:30:00,5.2,5.2,4.93,4.93,217200.0,4.6782,4.6782,4.4353,4.4353,217200.0
2008-10-28 11:00:00,4.94,5.06,4.93,5.05,175200.0,4.4443,4.5522,4.4353,4.5432,175200.0
2008-10-28 11:30:00,5.05,5.07,4.97,4.99,125200.0,4.5432,4.5612,4.4713,4.4892,125200.0
2008-10-28 12:00:00,4.99,4.99,4.89,4.9,116000.0,4.4892,4.4892,4.3993,4.4083,116000.0
2008-10-28 12:30:00,4.9,5.07,4.9,5.06,123600.0,4.4083,4.5612,4.4083,4.5522,123600.0
2008-10-28 13:00:00,5.05,5.08,5.01,5.02,191600.0,4.5432,4.5702,4.5072,4.5162,191600.0
2008-10-28 13:30:00,5.03,5.04,4.92,4.94,97200.0,4.5252,4.5342,4.4263,4.4443,97200.0
2008-10-28 14:00:00,4.93,5.08,4.93,5.08,151200.0,4.4353,4.5702,4.4353,4.5702,151200.0
2008-10-28 14:30:00,5.08,5.31,5.08,5.27,334000.0,4.5702,4.7771,4.5702,4.7412,334000.0
2008-10-28 15:00:00,5.28,5.38,5.23,5.34,440800.0,4.7501,4.8401,4.7052,4.8041,440800.0
2008-10-28 15:30:00,5.34,5.47,5.28,5.47,602400.0,4.8041,4.9211,4.7501,4.9211,602400.0
2008-10-29 09:30:00,5.49,5.5,5.27,5.42,292400.0,4.9391,4.9481,4.7412,4.8761,292400.0
2008-10-29 10:00:00,5.42,5.61,5.39,5.59,190000.0,4.8761,5.047,4.8491,5.029,190000.0
2008-10-29 10:30:00,5.57,5.58,5.41,5.43,292800.0,5.011,5.02,4.8671,4.8851,292800.0
2008-10-29 11:00:00,5.43,5.49,5.42,5.45,114000.0,4.8851,4.9391,4.8761,4.9031,114000.0
2008-10-29 11:30:00,5.45,5.49,5.43,5.47,63200.0,4.9031,4.9391,4.8851,4.9211,63200.0
2008-10-29 12:00:00,5.48,5.48,5.38,5.45,137600.0,4.9301,4.9301,4.8401,4.9031,137600.0
2008-10-29 12:30:00,5.45,5.48,5.37,5.38,193200.0,4.9031,4.9301,4.8311,4.8401,193200.0
2008-10-29 13:00:00,5.38,5.4,5.33,5.39,107600.0,4.8401,4.8581,4.7951,4.8491,107600.0
2008-10-29 13:30:00,5.4,5.52,5.4,5.43,114800.0,4.8581,4.9661,4.8581,4.8851,114800.0
2008-10-29 14:00:00,5.43,5.47,5.33,5.39,263200.0,4.8851,4.9211,4.7951,4.8491,263200.0
2008-10-29 14:30:00,5.39,5.53,5.31,5.5,269200.0,4.8491,4.9751,4.7771,4.9481,269200.0
2008-10-29 15:00:00,5.49,5.7,5.41,5.57,288000.0,4.9391,5.128,4.8671,5.011,288000.0
2008-10-29 15:30:00,5.55,5.6,5.4,5.4,483600.0,4.9931,5.038,4.8581,4.8581,483600.0
2008-10-30 09:30:00,5.65,5.82,5.47,5.76,349600.0,5.083,5.236,4.9211,5.182,349600.0
2008-10-30 10:00:00,5.76,5.87,5.76,5.83,238800.0,5.182,5.2809,5.182,5.245,238800.0
2008-10-30 10:30:00,5.83,5.86,5.75,5.75,236000.0,5.245,5.2719,5.173,5.173,236000.0
2008-10-30 11:00:00,5.75,5.81,5.69,5.7,123200.0,5.173,5.227,5.119,5.128,123200.0
2008-10-30 11:30:00,5.7,5.75,5.63,5.67,216800.0,5.128,5.173,5.065,5.101,216800.0
2008-10-30 12:00:00,5.65,5.72,5.63,5.7,100000.0,5.083,5.146,5.065,5.128,100000.0
2008-10-30 12:30:00,5.72,5.8,5.71,5.75,106000.0,5.146,5.218,5.137,5.173,106000.0
2008-10-30 13:00:00,5.75,5.85,5.75,5.77,171200.0,5.173,5.2629,5.173,5.191,171200.0
2008-10-30 13:30:00,5.77,5.87,5.77,5.84,148400.0,5.191,5.2809,5.191,5.254,148400.0
2008-10-30 14:00:00,5.85,5.95,5.84,5.92,214000.0,5.2629,5.3529,5.254,5.3259,214000.0
2008-10-30 14:30:00,5.93,5.97,5.88,5.95,210400.0,5.3349,5.3709,5.2899,5.3529,210400.0
2008-10-30 15:00:00,5.95,5.99,5.83,5.94,245200.0,5.3529,5.3889,5.245,5.3439,245200.0
2008-10-30 15:30:00,5.93,5.98,5.85,5.93,447600.0,5.3349,5.3799,5.2629,5.3349,447600.0
2008-10-31 09:30:00,5.9,6.04,5.82,5.9,325200.0,5.3079,5.4339,5.236,5.3079,325200.0
2008-10-31 10:00:00,5.9,6.11,5.89,6.11,523600.0,5.3079,5.4969,5.2989,5.4969,523600.0
2008-10-31 10:30:00,6.11,6.24,6.11,6.16,400400.0,5.4969,5.6138,5.4969,5.5418,400400.0
2008-10-31 11:00:00,6.16,6.39,6.15,6.35,404800.0,5.5418,5.7488,5.5328,5.7128,404800.0
2008-10-31 11:30:00,6.36,6.43,6.32,6.41,316000.0,5.7218,5.7847,5.6858,5.7668,316000.0
2008-10-31 12:00:00,6.4,6.41,6.32,6.34,178800.0,5.7578,5.7668,5.6858,5.7038,178800.0
2008-10-31 12:30:00,6.34,6.37,6.31,6.37,143600.0,5.7038,5.7308,5.6768,5.7308,143600.0
2008-10-31 13:00:00,6.37,6.5,6.37,6.47,311600.0,5.7308,5.8477,5.7308,5.8207,311600.0
2008-10-31 13:30:00,6.48,6.5,6.39,6.43,314800.0,5.8297,5.8477,5.7488,5.7847,314800.0
2008-10-31 14:00:00,6.43,6.48,6.34,6.35,274000.0,5.7847,5.8297,5.7038,5.7128,274000.0
2008-10-31 14:30:00,6.35,6.41,6.33,6.36,213600.0,5.7128,5.7668,5.6948,5.7218,213600.0
2008-10-31 15:00:00,6.37,6.41,6.14,6.15,364000.0,5.7308,5.7668,5.5238,5.5328,364000.0
2008-10-31 15:30:00,6.16,6.24,6.06,6.19,533600.0,5.5418,5.6138,5.4519,5.5688,533600.0
2008-11-03 09:30:00,6.22,6.72,6.22,6.63,544000.0,5.5958,6.0456,5.5958,5.9647,544000.0
2008-11-03 10:00:00,6.63,6.66,6.55,6.6,425200.0,5.9647,5.9917,5.8927,5.9377,425200.0
2008-11-03 10:30:00,6.6,6.74,6.58,6.72,407200.0,5.9377,6.0636,5.9197,6.0456,407200.0
2008-11-03 11:00:00,6.73,6.75,6.64,6.69,280800.0,6.0546,6.0726,5.9737,6.0187,280800.0
2008-11-03 11:30:00,6.69,6.81,6.68,6.81,317600.0,6.0187,6.1266,6.0097,6.1266,317600.0
2008-11-03 12:00:00,6.81,6.82,6.77,6.8,233200.0,6.1266,6.1356,6.0906,6.1176,233200.0
2008-11-03 12:30:00,6.8,6.81,6.74,6.78,195600.0,6.1176,6.1266,6.0636,6.0996,195600.0
2008-11-03 13:00:00,6.78,6.82,6.73,6.73,242800.0,6.0996,6.1356,6.0546,6.0546,242800.0
2008-11-03 13:30:00,6.74,6.78,6.7,6.7,283600.0,6.0636,6.0996,6.0276,6.0276,283600.0
2008-11-03 14:00:00,6.7,6.71,6.64,6.7,387200.0,6.0276,6.0366,5.9737,6.0276,387200.0
2008-11-03 14:30:00,6.7,6.72,6.66,6.69,269600.0,6.0276,6.0456,5.9917,6.0187,269600.0
2008-11-03 15:00:00,6.68,6.72,6.63,6.68,450800.0,6.0097,6.0456,5.9647,6.0097,450800.0
2008-11-03 15:30:00,6.68,6.68,6.6,6.64,602400.0,6.0097,6.0097,5.9377,5.9737,602400.0
2008-11-04 09:30:00,6.82,6.93,6.31,6.33,426800.0,6.1356,6.2346,5.6768,5.6948,426800.0
2008-11-04 10:00:00,6.33,6.56,6.29,6.55,234800.0,5.6948,5.9017,5.6588,5.8927,234800.0
2008-11-04 10:30:00,6.55,6.69,6.54,6.55,373600.0,5.8927,6.0187,5.8837,5.8927,373600.0
2008-11-04 11:00:00,6.57,6.63,6.57,6.59,438400.0,5.9107,5.9647,5.9107,5.9287,438400.0
2008-11-04 11:30:00,6.58,6.59,6.47,6.57,188800.0,5.9197,5.9287,5.8207,5.9107,188800.0
2008-11-04 12:00:00,6.56,6.58,6.46,6.46,204800.0,5.9017,5.9197,5.8117,5.8117,204800.0
2008-11-04 12:30:00,6.47,6.51,6.43,6.49,143600.0,5.8207,5.8567,5.7847,5.8387,143600.0
2008-11-04 13:00:00,6.48,6.57,6.46,6.55,195600.0,5.8297,5.9107,5.8117,5.8927,195600.0
2008-11-04 13:30:00,6.55,6.57,6.5,6.55,126800.0,5.8927,5.9107,5.8477,5.8927,126800.0
2008-11-04 14:00:00,6.55,6.55,6.43,6.51,190400.0,5.8927,5.8927,5.7847,5.8567,190400.0
2008-11-04 14:30:00,6.52,6.52,6.38,6.4,186000.0,5.8657,5.8657,5.7398,5.7578,186000.0
2008-11-04 15:00:00,6.4,6.48,6.35,6.47,156000.0,5.7578,5.8297,5.7128,5.8207,156000.0
2008-11-04 15:30:00,6.47,6.61,6.47,6.59,426400.0,5.8207,5.9467,5.8207,5.9287,426400.0
2008-11-05 09:30:00,6.46,6.58,6.41,6.43,283200.0,5.8117,5.9197,5.7668,5.7847,283200.0
2008-11-05 10:00:00,6.43,6.52,6.42,6.48,140000.0,5.7847,5.8657,5.7757,5.8297,140000.0
2008-11-05 10:30:00,6.5,6.67,6.49,6.58,163200.0,5.8477,6.0007,5.8387,5.9197,163200.0
2008-11-05 11:00:00,6.56,6.72,6.55,6.66,217200.0,5.9017,6.0456,5.8927,5.9917,217200.0
2008-11-05 11:30:00,6.66,6.73,6.64,6.7,247600.0,5.9917,6.0546,5.9737,6.0276,247600.0
2008-11-05 12:00:00,6.7,6.71,6.6,6.63,186400.0,6.0276,6.0366,5.9377,5.9647,186400.0
2008-11-05 12:30:00,6.63,6.65,6.55,6.59,170000.0,5.9647,5.9827,5.8927,5.9287,170000.0
2008-11-05 13:00:00,6.59,6.66,6.54,6.56,171600.0,5.9287,5.9917,5.8837,5.9017,171600.0
2008-11-05 13:30:00,6.57,6.61,6.52,6.59,115200.0,5.9107,5.9467,5.8657,5.9287,115200.0
2008-11-05 14:00:00,6.59,6.6,6.51,6.58,133600.0,5.9287,5.9377,5.8567,5.9197,133600.0
2008-11-05 14:30:00,6.58,6.69,6.57,6.66,154800.0,5.9197,6.0187,5.9107,5.9917,154800.0
2008-11-05 15:00:00,6.65,6.68,6.5,6.51,252400.0,5.9827,6.0097,5.8477,5.8567,252400.0
2008-11-05 15:30:00,6.51,6.52,6.34,6.37,433600.0,5.8567,5.8657,5.7038,5.7308,433600.0
2008-11-06 09:30:00,6.28,6.54,6.25,6.43,357600.0,5.6498,5.8837,5.6228,5.7847,357600.0
2008-11-06 10:00:00,6.42,6.55,6.32,6.47,210400.0,5.7757,5.8927,5.6858,5.8207,210400.0
2008-11-06 10:30:00,6.47,6.65,6.41,6.63,224000.0,5.8207,5.9827,5.7668,5.9647,224000.0
2008-11-06 11:00:00,6.63,6.65,6.42,6.5,214800.0,5.9647,5.9827,5.7757,5.8477,214800.0
2008-11-06 11:30:00,6.5,6.52,6.45,6.49,279600.0,5.8477,5.8657,5.8027,5.8387,279600.0
2008-11-06 12:00:00,6.49,6.5,6.45,6.5,236800.0,5.8387,5.8477,5.8027,5.8477,236800.0
2008-11-06 12:30:00,6.49,6.5,6.44,6.45,318000.0,5.8387,5.8477,5.7937,5.8027,318000.0
2008-11-06 13:00:00,6.46,6.49,6.42,6.46,252800.0,5.8117,5.8387,5.7757,5.8117,252800.0
2008-11-06 13:30:00,6.45,6.47,6.38,6.42,218000.0,5.8027,5.8207,5.7398,5.7757,218000.0
2008-11-06 14:00:00,6.43,6.45,6.38,6.38,374000.0,5.7847,5.8027,5.7398,5.7398,374000.0
2008-11-06 14:30:00,6.39,6.49,6.36,6.39,385200.0,5.7488,5.8387,5.7218,5.7488,385200.0
2008-11-06 15:00:00,6.39,6.44,6.31,6.37,382000.0,5.7488,5.7937,5.6768,5.7308,382000.0
2008-11-06 15:30:00,6.37,6.42,6.3,6.33,716800.0,5.7308,5.7757,5.6678,5.6948,716800.0
2008-11-07 09:30:00,6.4,6.46,6.12,6.26,409600.0,5.7578,5.8117,5.5059,5.6318,409600.0
2008-11-07 10:00:00,6.27,6.38,6.27,6.27,169200.0,5.6408,5.7398,5.6408,5.6408,169200.0
2008-11-07 10:30:00,6.28,6.32,6.23,6.24,206000.0,5.6498,5.6858,5.6048,5.6138,206000.0
2008-11-07 11:00:00,6.23,6.28,6.15,6.16,346000.0,5.6048,5.6498,5.5328,5.5418,346000.0
2008-11-07 11:30:00,6.16,6.27,6.14,6.27,189600.0,5.5418,5.6408,5.5238,5.6408,189600.0
2008-11-07 12:00:00,6.27,6.3,6.16,6.17,115200.0,5.6408,5.6678,5.5418,5.5508,115200.0
2008-11-07 12:30:00,6.16,6.24,6.13,6.2,110800.0,5.5418,5.6138,5.5148,5.5778,110800.0
2008-11-07 13:00:00,6.19,6.27,6.17,6.26,162400.0,5.5688,5.6408,5.5508,5.6318,162400.0
2008-11-07 13:30:00,6.27,6.28,6.2,6.28,170800.0,5.6408,5.6498,5.5778,5.6498,170800.0
2008-11-07 14:00:00,6.29,6.29,6.21,6.24,157200.0,5.6588,5.6588,5.5868,5.6138,157200.0
2008-11-07 14:30:00,6.24,6.37,6.21,6.21,208800.0,5.6138,5.7308,5.5868,5.5868,208800.0
2008-11-07 15:00:00,6.2,6.29,6.14,6.16,267600.0,5.5778,5.6588,5.5238,5.5418,267600.0
2008-11-07 15:30:00,6.16,6.3,6.13,6.3,291200.0,5.5418,5.6678,5.5148,5.6678,291200.0
2008-11-10 09:30:00,6.38,6.38,6.2,6.28,296000.0,5.7398,5.7398,5.5778,5.6498,296000.0
2008-11-10 10:00:00,6.28,6.35,6.23,6.28,181600.0,5.6498,5.7128,5.6048,5.6498,181600.0
2008-11-10 10:30:00,6.27,6.29,6.21,6.23,50400.0,5.6408,5.6588,5.5868,5.6048,50400.0
2008-11-10 11:00:00,6.23,6.25,6.14,6.25,98400.0,5.6048,5.6228,5.5238,5.6228,98400.0
2008-11-10 11:30:00,6.25,6.28,6.22,6.25,200000.0,5.6228,5.6498,5.5958,5.6228,200000.0
2008-11-10 12:00:00,6.25,6.25,6.18,6.18,118800.0,5.6228,5.6228,5.5598,5.5598,118800.0
2008-11-10 12:30:00,6.18,6.2,6.11,6.12,76800.0,5.5598,5.5778,5.4969,5.5059,76800.0
2008-11-10 13:00:00,6.11,6.25,6.08,6.24,112000.0,5.4969,5.6228,5.4699,5.6138,112000.0
2008-11-10 13:30:00,6.24,6.26,6.21,6.26,148000.0,5.6138,5.6318,5.5868,5.6318,148000.0
2008-11-10 14:00:00,6.26,6.28,6.18,6.22,174400.0,5.6318,5.6498,5.5598,5.5958,174400.0
2008-11-10 14:30:00,6.21,6.24,6.15,6.18,96400.0,5.5868,5.6138,5.5328,5.5598,96400.0
2008-11-10 15:00:00,6.18,6.23,6.09,6.11,235600.0,5.5598,5.6048,5.4789,5.4969,235600.0
2008-11-10 15:30:00,6.1,6.2,6.05,6.13,253600.0,5.4879,5.5778,5.4429,5.5148,253600.0
2008-11-11 09:30:00,6.03,6.25,6.03,6.13,240800.0,5.4249,5.6228,5.4249,5.5148,240800.0
2008-11-11 10:00:00,6.13,6.25,6.12,6.22,348800.0,5.5148,5.6228,5.5059,5.5958,348800.0
2008-11-11 10:30:00,6.22,6.3,6.22,6.25,256800.0,5.5958,5.6678,5.5958,5.6228,256800.0
2008-11-11 11:00:00,6.25,6.41,6.24,6.36,616400.0,5.6228,5.7668,5.6138,5.7218,616400.0
2008-11-11 11:30:00,6.36,6.41,6.31,6.37,774800.0,5.7218,5.7668,5.6768,5.7308,774800.0
2008-11-11 12:00:00,6.38,6.4,6.25,6.29,592400.0,5.7398,5.7578,5.6228,5.6588,592400.0
2008-11-11 12:30:00,6.28,6.35,6.27,6.34,238400.0,5.6498,5.7128,5.6408,5.7038,238400.0
2008-11-11 13:00:00,6.34,6.38,6.29,6.35,222000.0,5.7038,5.7398,5.6588,5.7128,222000.0
2008-11-11 13:30:00,6.35,6.38,6.3,6.36,358000.0,5.7128,5.7398,5.6678,5.7218,358000.0
2008-11-11 14:00:00,6.36,6.39,6.31,6.38,659600.0,5.7218,5.7488,5.6768,5.7398,659600.0
2008-11-11 14:30:00,6.38,6.38,6.26,6.26,560400.0,5.7398,5.7398,5.6318,5.6318,560400.0
2008-11-11 15:00:00,6.26,6.35,6.25,6.31,304800.0,5.6318,5.7128,5.6228,5.6768,304800.0
2008-11-11 15:30:00,6.31,6.31,6.17,6.25,415600.0,5.6768,5.6768,5.5508,5.6228,415600.0
2008-11-12 09:30:00,6.22,6.22,5.89,5.95,429600.0,5.5958,5.5958,5.2989,5.3529,429600.0
2008-11-12 10:00:00,5.95,5.96,5.83,5.83,220000.0,5.3529,5.3619,5.245,5.245,220000.0
2008-11-12 10:30:00,5.83,5.84,5.66,5.78,346000.0,5.245,5.254,5.092,5.2,346000.0
2008-11-12 11:00:00,5.78,5.96,5.71,5.91,323600.0,5.2,5.3619,5.137,5.3169,323600.0
2008-11-12 11:30:00,5.92,5.93,5.71,5.78,201600.0,5.3259,5.3349,5.137,5.2,201600.0
2008-11-12 12:00:00,5.78,5.84,5.7,5.84,245200.0,5.2,5.254,5.128,5.254,245200.0
2008-11-12 12:30:00,5.84,5.97,5.84,5.97,176400.0,5.254,5.3709,5.254,5.3709,176400.0
2008-11-12 13:00:00,5.96,5.99,5.84,5.91,161600.0,5.3619,5.3889,5.254,5.3169,161600.0
2008-11-12 13:30:00,5.92,5.94,5.81,5.82,164800.0,5.3259,5.3439,5.227,5.236,164800.0
2008-11-12 14:00:00,5.83,5.96,5.77,5.92,298000.0,5.245,5.3619,5.191,5.3259,298000.0
2008-11-12 14:30:00,5.92,5.97,5.87,5.88,240800.0,5.3259,5.3709,5.2809,5.2899,240800.0
2008-11-12 15:00:00,5.87,5.88,5.8,5.82,489600.0,5.2809,5.2899,5.218,5.236,489600.0
2008-11-12 15:30:00,5.82,5.88,5.77,5.82,539200.0,5.236,5.2899,5.191,5.236,539200.0
2008-11-13 09:30:00,5.87,6.05,5.84,5.9,417600.0,5.2809,5.4429,5.254,5.3079,417600.0
2008-11-13 10:00:00,5.89,6.25,5.89,6.21,372800.0,5.2989,5.6228,5.2989,5.5868,372800.0
2008-11-13 10:30:00,6.22,6.26,6.12,6.19,184000.0,5.5958,5.6318,5.5059,5.5688,184000.0
2008-11-13 11:00:00,6.2,6.23,6.09,6.13,252800.0,5.5778,5.6048,5.4789,5.5148,252800.0
2008-11-13 11:30:00,6.14,6.17,6.03,6.12,383200.0,5.5238,5.5508,5.4249,5.5059,383200.0
2008-11-13 12:00:00,6.12,6.19,6.0,6.01,230400.0,5.5059,5.5688,5.3979,5.4069,230400.0
2008-11-13 12:30:00,6.01,6.04,5.76,5.76,187600.0,5.4069,5.4339,5.182,5.182,187600.0
2008-11-13 13:00:00,5.76,6.13,5.76,6.13,317200.0,5.182,5.5148,5.182,5.5148,317200.0
2008-11-13 13:30:00,6.14,6.26,6.1,6.12,390000.0,5.5238,5.6318,5.4879,5.5059,390000.0
2008-11-13 14:00:00,6.11,6.37,6.11,6.35,362400.0,5.4969,5.7308,5.4969,5.7128,362400.0
2008-11-13 14:30:00,6.35,6.37,6.21,6.27,787200.0,5.7128,5.7308,5.5868,5.6408,787200.0
2008-11-13 15:00:00,6.27,6.3,6.13,6.27,534400.0,5.6408,5.6678,5.5148,5.6408,534400.0
2008-11-13 15:30:00,6.26,6.35,6.24,6.33,1252000.0,5.6318,5.7128,5.6138,5.6948,1252000.0
2008-11-14 09:30:00,6.21,6.36,6.16,6.3,711200.0,5.5868,5.7218,5.5418,5.6678,711200.0
2008-11-14 10:00:00,6.3,6.33,6.16,6.23,578400.0,5.6678,5.6948,5.5418,5.6048,578400.0
2008-11-14 10:30:00,6.23,6.31,6.16,6.24,324400.0,5.6048,5.6768,5.5418,5.6138,324400.0
2008-11-14 11:00:00,6.23,6.25,6.16,6.17,240400.0,5.6048,5.6228,5.5418,5.5508,240400.0
2008-11-14 11:30:00,6.17,6.22,6.04,6.17,238800.0,5.5508,5.5958,5.4339,5.5508,238800.0
2008-11-14 12:00:00,6.16,6.25,6.12,6.25,223600.0,5.5418,5.6228,5.5059,5.6228,223600.0
2008-11-14 12:30:00,6.24,6.29,6.19,6.26,280400.0,5.6138,5.6588,5.5688,5.6318,280400.0
2008-11-14 13:00:00,6.25,6.32,6.16,6.31,316400.0,5.6228,5.6858,5.5418,5.6768,316400.0
2008-11-14 13:30:00,6.31,6.34,6.18,6.25,306400.0,5.6768,5.7038,5.5598,5.6228,306400.0
2008-11-14 14:00:00,6.25,6.37,6.25,6.34,714000.0,5.6228,5.7308,5.6228,5.7038,714000.0
2008-11-14 14:30:00,6.34,6.42,6.27,6.39,541200.0,5.7038,5.7757,5.6408,5.7488,541200.0
2008-11-14 15:00:00,6.41,6.42,6.17,6.23,386000.0,5.7668,5.7757,5.5508,5.6048,386000.0
2008-11-14 15:30:00,6.22,6.24,6.1,6.11,1045600.0,5.5958,5.6138,5.4879,5.4969,1045600.0
2008-11-17 09:30:00,6.05,6.27,5.99,6.25,316400.0,5.4429,5.6408,5.3889,5.6228,316400.0
2008-11-17 10:00:00,6.25,6.25,6.02,6.08,220400.0,5.6228,5.6228,5.4159,5.4699,220400.0
2008-11-17 10:30:00,6.07,6.17,6.04,6.07,259600.0,5.4609,5.5508,5.4339,5.4609,259600.0
2008-11-17 11:00:00,6.07,6.12,6.02,6.08,219200.0,5.4609,5.5059,5.4159,5.4699,219200.0
2008-11-17 11:30:00,6.09,6.23,6.08,6.19,263200.0,5.4789,5.6048,5.4699,5.5688,263200.0
2008-11-17 12:00:00,6.19,6.38,6.19,6.32,621600.0,5.5688,5.7398,5.5688,5.6858,621600.0
2008-11-17 12:30:00,6.33,6.39,6.26,6.28,572000.0,5.6948,5.7488,5.6318,5.6498,572000.0
2008-11-17 13:00:00,6.28,6.32,6.25,6.3,174000.0,5.6498,5.6858,5.6228,5.6678,174000.0
2008-11-17 13:30:00,6.31,6.31,6.21,6.29,190000.0,5.6768,5.6768,5.5868,5.6588,190000.0
2008-11-17 14:00:00,6.28,6.34,6.21,6.25,339600.0,5.6498,5.7038,5.5868,5.6228,339600.0
2008-11-17 14:30:00,6.26,6.31,6.25,6.28,356400.0,5.6318,5.6768,5.6228,5.6498,356400.0
2008-11-17 15:00:00,6.27,6.33,6.25,6.32,542800.0,5.6408,5.6948,5.6228,5.6858,542800.0
2008-11-17 15:30:00,6.32,6.34,6.24,6.26,611200.0,5.6858,5.7038,5.6138,5.6318,611200.0
2008-11-18 09:30:00,6.34,6.39,6.16,6.3,364800.0,5.7038,5.7488,5.5418,5.6678,364800.0
2008-11-18 10:00:00,6.3,6.35,6.22,6.35,284400.0,5.6678,5.7128,5.5958,5.7128,284400.0
2008-11-18 10:30:00,6.35,6.37,6.31,6.36,232800.0,5.7128,5.7308,5.6768,5.7218,232800.0
2008-11-18 11:00:00,6.36,6.38,6.31,6.34,301600.0,5.7218,5.7398,5.6768,5.7038,301600.0
2008-11-18 11:30:00,6.34,6.36,6.31,6.34,312000.0,5.7038,5.7218,5.6768,5.7038,312000.0
2008-11-18 12:00:00,6.33,6.33,6.24,6.24,156400.0,5.6948,5.6948,5.6138,5.6138,156400.0
2008-11-18 12:30:00,6.24,6.26,6.2,6.26,176000.0,5.6138,5.6318,5.5778,5.6318,176000.0
2008-11-18 13:00:00,6.25,6.3,6.22,6.29,329200.0,5.6228,5.6678,5.5958,5.6588,329200.0
2008-11-18 13:30:00,6.29,6.3,6.18,6.21,308800.0,5.6588,5.6678,5.5598,5.5868,308800.0
2008-11-18 14:00:00,6.25,6.27,6.16,6.24,220000.0,5.6228,5.6408,5.5418,5.6138,220000.0
2008-11-18 14:30:00,6.24,6.25,6.11,6.11,218400.0,5.6138,5.6228,5.4969,5.4969,218400.0
2008-11-18 15:00:00,6.11,6.3,6.08,6.27,490800.0,5.4969,5.6678,5.4699,5.6408,490800.0
2008-11-18 15:30:00,6.27,6.32,6.2,6.32,892000.0,5.6408,5.6858,5.5778,5.6858,892000.0
2008-11-19 09:30:00,6.26,6.36,6.18,6.2,258800.0,5.6318,5.7218,5.5598,5.5778,258800.0
2008-11-19 10:00:00,6.2,6.33,6.18,6.22,234000.0,5.5778,5.6948,5.5598,5.5958,234000.0
2008-11-19 10:30:00,6.21,6.21,5.84,5.88,390800.0,5.5868,5.5868,5.254,5.2899,390800.0
2008-11-19 11:00:00,5.88,5.94,5.76,5.76,316400.0,5.2899,5.3439,5.182,5.182,316400.0
2008-11-19 11:30:00,5.76,5.78,5.6,5.71,408000.0,5.182,5.2,5.038,5.137,408000.0
2008-11-19 12:00:00,5.7,5.72,5.54,5.56,210000.0,5.128,5.146,4.9841,5.002,210000.0
2008-11-19 12:30:00,5.56,5.61,5.52,5.54,220400.0,5.002,5.047,4.9661,4.9841,220400.0
2008-11-19 13:00:00,5.55,5.59,5.5,5.51,292800.0,4.9931,5.029,4.9481,4.9571,292800.0
2008-11-19 13:30:00,5.51,5.53,5.41,5.51,413200.0,4.9571,4.9751,4.8671,4.9571,413200.0
2008-11-19 14:00:00,5.5,5.5,5.38,5.41,333200.0,4.9481,4.9481,4.8401,4.8671,333200.0
2008-11-19 14:30:00,5.41,5.43,5.29,5.34,742400.0,4.8671,4.8851,4.7591,4.8041,742400.0
2008-11-19 15:00:00,5.33,5.35,5.22,5.3,670800.0,4.7951,4.8131,4.6962,4.7681,670800.0
2008-11-19 15:30:00,5.29,5.33,5.19,5.21,841200.0,4.7591,4.7951,4.6692,4.6872,841200.0
2008-11-20 09:30:00,5.26,5.34,5.0,5.21,616800.0,4.7322,4.8041,4.4982,4.6872,616800.0
2008-11-20 10:00:00,5.2,5.24,5.11,5.24,367200.0,4.6782,4.7142,4.5972,4.7142,367200.0
2008-11-20 10:30:00,5.25,5.62,5.25,5.62,461600.0,4.7232,5.056,4.7232,5.056,461600.0
2008-11-20 11:00:00,5.63,5.87,5.6,5.79,629200.0,5.065,5.2809,5.038,5.209,629200.0
2008-11-20 11:30:00,5.78,5.88,5.71,5.85,348800.0,5.2,5.2899,5.137,5.2629,348800.0
2008-11-20 12:00:00,5.84,6.09,5.71,6.05,592000.0,5.254,5.4789,5.137,5.4429,592000.0
2008-11-20 12:30:00,6.04,6.13,5.89,5.91,664000.0,5.4339,5.5148,5.2989,5.3169,664000.0
2008-11-20 13:00:00,5.92,5.92,5.71,5.73,478800.0,5.3259,5.3259,5.137,5.155,478800.0
2008-11-20 13:30:00,5.72,5.86,5.68,5.85,434400.0,5.146,5.2719,5.11,5.2629,434400.0
2008-11-20 14:00:00,5.86,5.87,5.58,5.6,298400.0,5.2719,5.2809,5.02,5.038,298400.0
2008-11-20 14:30:00,5.59,5.71,5.55,5.62,338400.0,5.029,5.137,4.9931,5.056,338400.0
2008-11-20 15:00:00,5.63,5.75,5.52,5.57,468000.0,5.065,5.173,4.9661,5.011,468000.0
2008-11-20 15:30:00,5.56,5.62,5.47,5.52,997600.0,5.002,5.056,4.9211,4.9661,997600.0
2008-11-21 09:30:00,5.68,5.68,5.14,5.36,564800.0,5.11,5.11,4.6242,4.8221,564800.0
2008-11-21 10:00:00,5.35,5.39,5.23,5.25,254400.0,4.8131,4.8491,4.7052,4.7232,254400.0
2008-11-21 10:30:00,5.25,5.29,5.11,5.12,294400.0,4.7232,4.7591,4.5972,4.6062,294400.0
2008-11-21 11:00:00,5.13,5.25,5.05,5.18,184400.0,4.6152,4.7232,4.5432,4.6602,184400.0
2008-11-21 11:30:00,5.18,5.18,5.08,5.1,234400.0,4.6602,4.6602,4.5702,4.5882,234400.0
2008-11-21 12:00:00,5.11,5.17,5.0,5.03,335600.0,4.5972,4.6512,4.4982,4.5252,335600.0
2008-11-21 12:30:00,5.03,5.11,5.0,5.06,193200.0,4.5252,4.5972,4.4982,4.5522,193200.0
2008-11-21 13:00:00,5.06,5.08,4.91,4.92,253200.0,4.5522,4.5702,4.4173,4.4263,253200.0
2008-11-21 13:30:00,4.92,4.93,4.8,4.81,298400.0,4.4263,4.4353,4.3183,4.3273,298400.0
2008-11-21 14:00:00,4.81,4.88,4.79,4.81,420800.0,4.3273,4.3903,4.3093,4.3273,420800.0
2008-11-21 14:30:00,4.8,4.81,4.69,4.72,620400.0,4.3183,4.3273,4.2194,4.2463,620400.0
2008-11-21 15:00:00,4.72,4.82,4.65,4.69,1005200.0,4.2463,4.3363,4.1834,4.2194,1005200.0
2008-11-21 15:30:00,4.69,4.78,4.64,4.72,1371200.0,4.2194,4.3003,4.1744,4.2463,1371200.0
2008-11-24 09:30:00,4.79,5.12,4.75,5.11,790800.0,4.3093,4.6062,4.2733,4.5972,790800.0
2008-11-24 10:00:00,5.11,5.41,5.11,5.4,441600.0,4.5972,4.8671,4.5972,4.8581,441600.0
2008-11-24 10:30:00,5.4,5.43,5.22,5.25,328400.0,4.8581,4.8851,4.6962,4.7232,328400.0
2008-11-24 11:00:00,5.26,5.33,5.2,5.31,197600.0,4.7322,4.7951,4.6782,4.7771,197600.0
2008-11-24 11:30:00,5.32,5.47,5.3,5.45,182800.0,4.7861,4.9211,4.7681,4.9031,182800.0
2008-11-24 12:00:00,5.46,5.48,5.33,5.36,257600.0,4.9121,4.9301,4.7951,4.8221,257600.0
2008-11-24 12:30:00,5.35,5.46,5.35,5.43,136800.0,4.8131,4.9121,4.8131,4.8851,136800.0
2008-11-24 13:00:00,5.44,5.49,5.4,5.49,155600.0,4.8941,4.9391,4.8581,4.9391,155600.0
2008-11-24 13:30:00,5.49,5.62,5.49,5.61,218000.0,4.9391,5.056,4.9391,5.047,218000.0
2008-11-24 14:00:00,5.61,5.7,5.55,5.67,312400.0,5.047,5.128,4.9931,5.101,312400.0
2008-11-24 14:30:00,5.67,5.71,5.59,5.66,264400.0,5.101,5.137,5.029,5.092,264400.0
2008-11-24 15:00:00,5.67,5.75,5.62,5.68,518800.0,5.101,5.173,5.056,5.11,518800.0
2008-11-24 15:30:00,5.68,5.69,5.5,5.61,838400.0,5.11,5.119,4.9481,5.047,838400.0
2008-11-25 09:30:00,5.68,5.91,5.63,5.8,425600.0,5.11,5.3169,5.065,5.218,425600.0
2008-11-25 10:00:00,5.82,5.89,5.72,5.73,322800.0,5.236,5.2989,5.146,5.155,322800.0
2008-11-25 10:30:00,5.75,5.75,5.53,5.6,224400.0,5.173,5.173,4.9751,5.038,224400.0
2008-11-25 11:00:00,5.6,5.71,5.53,5.71,82000.0,5.038,5.137,4.9751,5.137,82000.0
2008-11-25 11:30:00,5.7,5.79,5.67,5.7,182800.0,5.128,5.209,5.101,5.128,182800.0
2008-11-25 12:00:00,5.7,5.73,5.63,5.73,130000.0,5.128,5.155,5.065,5.155,130000.0
2008-11-25 12:30:00,5.72,5.75,5.62,5.64,105600.0,5.146,5.173,5.056,5.074,105600.0
2008-11-25 13:00:00,5.64,5.75,5.59,5.74,459600.0,5.074,5.173,5.029,5.164,459600.0
2008-11-25 13:30:00,5.74,5.77,5.63,5.63,399600.0,5.164,5.191,5.065,5.065,399600.0
2008-11-25 14:00:00,5.62,5.69,5.58,5.59,365200.0,5.056,5.119,5.02,5.029,365200.0
2008-11-25 14:30:00,5.59,5.73,5.58,5.7,165600.0,5.029,5.155,5.02,5.128,165600.0
2008-11-25 15:00:00,5.71,5.78,5.67,5.75,308000.0,5.137,5.2,5.101,5.173,308000.0
2008-11-25 15:30:00,5.75,5.88,5.7,5.84,520800.0,5.173,5.2899,5.128,5.254,520800.0
2008-11-26 09:30:00,5.67,5.95,5.56,5.83,264400.0,5.101,5.3529,5.002,5.245,264400.0
2008-11-26 10:00:00,5.84,6.0,5.82,5.99,242800.0,5.254,5.3979,5.236,5.3889,242800.0
2008-11-26 10:30:00,5.99,6.07,5.78,5.81,1020000.0,5.3889,5.4609,5.2,5.227,1020000.0
2008-11-26 11:00:00,5.81,5.91,5.79,5.87,287600.0,5.227,5.3169,5.209,5.2809,287600.0
2008-11-26 11:30:00,5.86,5.95,5.7,5.71,805600.0,5.2719,5.3529,5.128,5.137,805600.0
2008-11-26 12:00:00,5.71,5.75,5.67,5.74,153200.0,5.137,5.173,5.101,5.164,153200.0
2008-11-26 12:30:00,5.74,5.78,5.72,5.74,243600.0,5.164,5.2,5.146,5.164,243600.0
2008-11-26 13:00:00,5.74,5.76,5.64,5.71,351600.0,5.164,5.182,5.074,5.137,351600.0
2008-11-26 13:30:00,5.71,5.71,5.53,5.55,372800.0,5.137,5.137,4.9751,4.9931,372800.0
2008-11-26 14:00:00,5.55,5.63,5.51,5.63,200400.0,4.9931,5.065,4.9571,5.065,200400.0
2008-11-26 14:30:00,5.64,5.68,5.57,5.63,442000.0,5.074,5.11,5.011,5.065,442000.0
2008-11-26 15:00:00,5.63,5.66,5.57,5.62,428800.0,5.065,5.092,5.011,5.056,428800.0
2008-11-26 15:30:00,5.62,5.65,5.55,5.61,748400.0,5.056,5.083,4.9931,5.047,748400.0
2008-11-28 09:30:00,5.6,5.67,5.48,5.52,306800.0,5.038,5.101,4.9301,4.9661,306800.0
2008-11-28 10:00:00,5.52,5.74,5.5,5.71,217600.0,4.9661,5.164,4.9481,5.137,217600.0
2008-11-28 10:30:00,5.71,5.83,5.7,5.79,105200.0,5.137,5.245,5.128,5.209,105200.0
2008-11-28 11:00:00,5.78,5.79,5.7,5.77,212400.0,5.2,5.209,5.128,5.191,212400.0
2008-11-28 11:30:00,5.76,5.76,5.72,5.73,202000.0,5.182,5.182,5.146,5.155,202000.0
2008-11-28 12:00:00,5.73,5.75,5.69,5.69,187600.0,5.155,5.173,5.119,5.119,187600.0
2008-11-28 12:30:00,5.69,5.8,5.61,5.77,288800.0,5.119,5.218,5.047,5.191,288800.0
2008-11-28 13:00:00,5.8,5.8,5.74,5.74,58000.0,5.218,5.218,5.164,5.164,58000.0
2008-11-28 13:30:00,5.74,5.74,5.74,5.74,0.0,5.164,5.164,5.164,5.164,0.0
2008-11-28 14:00:00,5.74,5.74,5.74,5.74,0.0,5.164,5.164,5.164,5.164,0.0
2008-11-28 14:30:00,5.74,5.74,5.74,5.74,0.0,5.164,5.164,5.164,5.164,0.0
2008-11-28 15:00:00,5.74,5.74,5.74,5.74,0.0,5.164,5.164,5.164,5.164,0.0
2008-11-28 15:30:00,5.74,5.74,5.74,5.74,0.0,5.164,5.164,5.164,5.164,0.0
2008-12-01 09:30:00,5.51,5.74,5.39,5.45,317600.0,4.9571,5.164,4.8491,4.9031,317600.0
2008-12-01 10:00:00,5.44,5.59,5.42,5.48,252000.0,4.8941,5.029,4.8761,4.9301,252000.0
2008-12-01 10:30:00,5.48,5.65,5.44,5.61,338000.0,4.9301,5.083,4.8941,5.047,338000.0
2008-12-01 11:00:00,5.61,5.61,5.51,5.51,196800.0,5.047,5.047,4.9571,4.9571,196800.0
2008-12-01 11:30:00,5.51,5.62,5.51,5.61,144800.0,4.9571,5.056,4.9571,5.047,144800.0
2008-12-01 12:00:00,5.6,5.6,5.52,5.55,117200.0,5.038,5.038,4.9661,4.9931,117200.0
2008-12-01 12:30:00,5.55,5.56,5.45,5.49,136800.0,4.9931,5.002,4.9031,4.9391,136800.0
2008-12-01 13:00:00,5.49,5.51,5.43,5.44,117600.0,4.9391,4.9571,4.8851,4.8941,117600.0
2008-12-01 13:30:00,5.43,5.47,5.39,5.44,148000.0,4.8851,4.9211,4.8491,4.8941,148000.0
2008-12-01 14:00:00,5.45,5.45,5.33,5.37,186400.0,4.9031,4.9031,4.7951,4.8311,186400.0
2008-12-01 14:30:00,5.37,5.5,5.37,5.45,177200.0,4.8311,4.9481,4.8311,4.9031,177200.0
2008-12-01 15:00:00,5.45,5.48,5.38,5.42,251600.0,4.9031,4.9301,4.8401,4.8761,251600.0
2008-12-01 15:30:00,5.41,5.45,5.27,5.32,586800.0,4.8671,4.9031,4.7412,4.7861,586800.0
2008-12-02 09:30:00,5.43,5.57,5.2,5.25,175200.0,4.8851,5.011,4.6782,4.7232,175200.0
2008-12-02 10:00:00,5.27,5.49,5.25,5.43,208800.0,4.7412,4.9391,4.7232,4.8851,208800.0
2008-12-02 10:30:00,5.44,5.54,5.44,5.53,329200.0,4.8941,4.9841,4.8941,4.9751,329200.0
2008-12-02 11:00:00,5.54,5.7,5.53,5.7,213200.0,4.9841,5.128,4.9751,5.128,213200.0
2008-12-02 11:30:00,5.7,5.75,5.65,5.73,182800.0,5.128,5.173,5.083,5.155,182800.0
2008-12-02 12:00:00,5.73,5.8,5.68,5.78,178000.0,5.155,5.218,5.11,5.2,178000.0
2008-12-02 12:30:00,5.78,5.78,5.69,5.7,148800.0,5.2,5.2,5.119,5.128,148800.0
2008-12-02 13:00:00,5.7,5.76,5.68,5.7,132000.0,5.128,5.182,5.11,5.128,132000.0
2008-12-02 13:30:00,5.68,5.68,5.57,5.66,177200.0,5.11,5.11,5.011,5.092,177200.0
2008-12-02 14:00:00,5.65,5.73,5.63,5.66,372000.0,5.083,5.155,5.065,5.092,372000.0
2008-12-02 14:30:00,5.67,5.8,5.67,5.79,378400.0,5.101,5.218,5.101,5.209,378400.0
2008-12-02 15:00:00,5.79,5.84,5.64,5.8,437600.0,5.209,5.254,5.074,5.218,437600.0
2008-12-02 15:30:00,5.81,5.86,5.68,5.83,517200.0,5.227,5.2719,5.11,5.245,517200.0
2008-12-03 09:30:00,5.7,5.91,5.7,5.82,444400.0,5.128,5.3169,5.128,5.236,444400.0
2008-12-03 10:00:00,5.81,5.91,5.68,5.91,256000.0,5.227,5.3169,5.11,5.3169,256000.0
2008-12-03 10:30:00,5.91,6.16,5.89,6.13,384800.0,5.3169,5.5418,5.2989,5.5148,384800.0
2008-12-03 11:00:00,6.13,6.16,6.02,6.04,169200.0,5.5148,5.5418,5.4159,5.4339,169200.0
2008-12-03 11:30:00,6.05,6.17,6.03,6.17,180400.0,5.4429,5.5508,5.4249,5.5508,180400.0
2008-12-03 12:00:00,6.16,6.16,6.01,6.1,453200.0,5.5418,5.5418,5.4069,5.4879,453200.0
2008-12-03 12:30:00,6.11,6.15,6.04,6.1,210000.0,5.4969,5.5328,5.4339,5.4879,210000.0
2008-12-03 13:00:00,6.1,6.17,6.08,6.08,256800.0,5.4879,5.5508,5.4699,5.4699,256800.0
2008-12-03 13:30:00,6.08,6.09,5.95,5.96,267600.0,5.4699,5.4789,5.3529,5.3619,267600.0
2008-12-03 14:00:00,5.97,6.17,5.93,6.14,595200.0,5.3709,5.5508,5.3349,5.5238,595200.0
2008-12-03 14:30:00,6.14,6.24,6.1,6.12,842400.0,5.5238,5.6138,5.4879,5.5059,842400.0
2008-12-03 15:00:00,6.11,6.24,6.01,6.18,448000.0,5.4969,5.6138,5.4069,5.5598,448000.0
2008-12-03 15:30:00,6.18,6.24,6.13,6.19,934000.0,5.5598,5.6138,5.5148,5.5688,934000.0
2008-12-04 09:30:00,6.1,6.33,5.88,6.23,653200.0,5.4879,5.6948,5.2899,5.6048,653200.0
2008-12-04 10:00:00,6.2,6.29,6.14,6.2,282800.0,5.5778,5.6588,5.5238,5.5778,282800.0
2008-12-04 10:30:00,6.19,6.29,6.16,6.24,170400.0,5.5688,5.6588,5.5418,5.6138,170400.0
2008-12-04 11:00:00,6.25,6.28,6.14,6.25,193600.0,5.6228,5.6498,5.5238,5.6228,193600.0
2008-12-04 11:30:00,6.26,6.36,6.21,6.31,659600.0,5.6318,5.7218,5.5868,5.6768,659600.0
2008-12-04 12:00:00,6.31,6.36,6.26,6.35,200800.0,5.6768,5.7218,5.6318,5.7128,200800.0
2008-12-04 12:30:00,6.35,6.38,6.3,6.34,135600.0,5.7128,5.7398,5.6678,5.7038,135600.0
2008-12-04 13:00:00,6.34,6.37,6.3,6.35,88400.0,5.7038,5.7308,5.6678,5.7128,88400.0
2008-12-04 13:30:00,6.34,6.43,6.33,6.38,223600.0,5.7038,5.7847,5.6948,5.7398,223600.0
2008-12-04 14:00:00,6.38,6.42,6.34,6.38,224400.0,5.7398,5.7757,5.7038,5.7398,224400.0
2008-12-04 14:30:00,6.39,6.43,6.3,6.3,216000.0,5.7488,5.7847,5.6678,5.6678,216000.0
2008-12-04 15:00:00,6.31,6.32,6.01,6.02,455200.0,5.6768,5.6858,5.4069,5.4159,455200.0
2008-12-04 15:30:00,6.02,6.13,5.97,6.1,486800.0,5.4159,5.5148,5.3709,5.4879,486800.0
2008-12-05 09:30:00,5.98,6.1,5.91,5.95,262000.0,5.3799,5.4879,5.3169,5.3529,262000.0
2008-12-05 10:00:00,5.95,5.96,5.88,5.93,141200.0,5.3529,5.3619,5.2899,5.3349,141200.0
2008-12-05 10:30:00,5.93,6.18,5.93,6.16,225600.0,5.3349,5.5598,5.3349,5.5418,225600.0
2008-12-05 11:00:00,6.14,6.3,6.14,6.3,243600.0,5.5238,5.6678,5.5238,5.6678,243600.0
2008-12-05 11:30:00,6.29,6.41,6.25,6.37,319600.0,5.6588,5.7668,5.6228,5.7308,319600.0
2008-12-05 12:00:00,6.37,6.45,6.33,6.4,270800.0,5.7308,5.8027,5.6948,5.7578,270800.0
2008-12-05 12:30:00,6.4,6.4,6.27,6.33,102400.0,5.7578,5.7578,5.6408,5.6948,102400.0
2008-12-05 13:00:00,6.34,6.44,6.34,6.37,136800.0,5.7038,5.7937,5.7038,5.7308,136800.0
2008-12-05 13:30:00,6.37,6.63,6.37,6.55,490000.0,5.7308,5.9647,5.7308,5.8927,490000.0
2008-12-05 14:00:00,6.56,6.63,6.49,6.51,405600.0,5.9017,5.9647,5.8387,5.8567,405600.0
2008-12-05 14:30:00,6.5,6.71,6.49,6.7,577200.0,5.8477,6.0366,5.8387,6.0276,577200.0
2008-12-05 15:00:00,6.7,6.77,6.55,6.71,821200.0,6.0276,6.0906,5.8927,6.0366,821200.0
2008-12-05 15:30:00,6.71,6.79,6.64,6.77,765200.0,6.0366,6.1086,5.9737,6.0906,765200.0
2008-12-08 09:30:00,6.75,6.88,6.58,6.78,478400.0,6.0726,6.1896,5.9197,6.0996,478400.0
2008-12-08 10:00:00,6.77,6.8,6.66,6.74,278400.0,6.0906,6.1176,5.9917,6.0636,278400.0
2008-12-08 10:30:00,6.74,6.83,6.71,6.8,302000.0,6.0636,6.1446,6.0366,6.1176,302000.0
2008-12-08 11:00:00,6.82,6.84,6.62,6.65,165600.0,6.1356,6.1536,5.9557,5.9827,165600.0
2008-12-08 11:30:00,6.65,6.85,6.63,6.85,178800.0,5.9827,6.1626,5.9647,6.1626,178800.0
2008-12-08 12:00:00,6.85,6.86,6.79,6.83,216800.0,6.1626,6.1716,6.1086,6.1446,216800.0
2008-12-08 12:30:00,6.84,6.86,6.77,6.84,118800.0,6.1536,6.1716,6.0906,6.1536,118800.0
2008-12-08 13:00:00,6.84,6.86,6.78,6.82,164800.0,6.1536,6.1716,6.0996,6.1356,164800.0
2008-12-08 13:30:00,6.82,6.82,6.74,6.75,189600.0,6.1356,6.1356,6.0636,6.0726,189600.0
2008-12-08 14:00:00,6.75,6.81,6.72,6.78,205200.0,6.0726,6.1266,6.0456,6.0996,205200.0
2008-12-08 14:30:00,6.78,6.86,6.74,6.85,310800.0,6.0996,6.1716,6.0636,6.1626,310800.0
2008-12-08 15:00:00,6.85,6.86,6.75,6.78,349600.0,6.1626,6.1716,6.0726,6.0996,349600.0
2008-12-08 15:30:00,6.78,6.81,6.58,6.71,504000.0,6.0996,6.1266,5.9197,6.0366,504000.0
2008-12-09 09:30:00,6.68,6.86,6.52,6.74,271600.0,6.0097,6.1716,5.8657,6.0636,271600.0
2008-12-09 10:00:00,6.76,6.92,6.73,6.87,461600.0,6.0816,6.2256,6.0546,6.1806,461600.0
2008-12-09 10:30:00,6.88,7.0,6.87,6.9,334400.0,6.1896,6.2975,6.1806,6.2076,334400.0
2008-12-09 11:00:00,6.9,6.91,6.74,6.75,518000.0,6.2076,6.2166,6.0636,6.0726,518000.0
2008-12-09 11:30:00,6.75,6.81,6.69,6.75,188000.0,6.0726,6.1266,6.0187,6.0726,188000.0
2008-12-09 12:00:00,6.73,6.88,6.73,6.8,158000.0,6.0546,6.1896,6.0546,6.1176,158000.0
2008-12-09 12:30:00,6.81,6.85,6.73,6.75,211600.0,6.1266,6.1626,6.0546,6.0726,211600.0
2008-12-09 13:00:00,6.75,6.76,6.59,6.6,202000.0,6.0726,6.0816,5.9287,5.9377,202000.0
2008-12-09 13:30:00,6.6,6.63,6.51,6.56,322800.0,5.9377,5.9647,5.8567,5.9017,322800.0
2008-12-09 14:00:00,6.56,6.58,6.48,6.5,245200.0,5.9017,5.9197,5.8297,5.8477,245200.0
2008-12-09 14:30:00,6.5,6.68,6.48,6.66,275200.0,5.8477,6.0097,5.8297,5.9917,275200.0
2008-12-09 15:00:00,6.67,6.71,6.53,6.53,352800.0,6.0007,6.0366,5.8747,5.8747,352800.0
2008-12-09 15:30:00,6.53,6.57,6.45,6.49,410400.0,5.8747,5.9107,5.8027,5.8387,410400.0
2008-12-10 09:30:00,6.52,6.54,6.22,6.27,458400.0,5.8657,5.8837,5.5958,5.6408,458400.0
2008-12-10 10:00:00,6.27,6.35,6.26,6.32,463200.0,5.6408,5.7128,5.6318,5.6858,463200.0
2008-12-10 10:30:00,6.33,6.36,6.25,6.3,260800.0,5.6948,5.7218,5.6228,5.6678,260800.0
2008-12-10 11:00:00,6.3,6.41,6.28,6.3,316000.0,5.6678,5.7668,5.6498,5.6678,316000.0
2008-12-10 11:30:00,6.32,6.35,6.25,6.25,135600.0,5.6858,5.7128,5.6228,5.6228,135600.0
2008-12-10 12:00:00,6.27,6.29,6.13,6.16,123200.0,5.6408,5.6588,5.5148,5.5418,123200.0
2008-12-10 12:30:00,6.16,6.19,6.13,6.18,209600.0,5.5418,5.5688,5.5148,5.5598,209600.0
2008-12-10 13:00:00,6.18,6.28,6.15,6.26,131200.0,5.5598,5.6498,5.5328,5.6318,131200.0
2008-12-10 13:30:00,6.26,6.32,6.25,6.26,127200.0,5.6318,5.6858,5.6228,5.6318,127200.0
2008-12-10 14:00:00,6.25,6.33,6.24,6.27,150400.0,5.6228,5.6948,5.6138,5.6408,150400.0
2008-12-10 14:30:00,6.26,6.31,6.25,6.3,209600.0,5.6318,5.6768,5.6228,5.6678,209600.0
2008-12-10 15:00:00,6.29,6.35,6.28,6.34,248800.0,5.6588,5.7128,5.6498,5.7038,248800.0
2008-12-10 15:30:00,6.34,6.4,6.28,6.37,370000.0,5.7038,5.7578,5.6498,5.7308,370000.0
2008-12-11 09:30:00,6.29,6.29,6.02,6.12,1101600.0,5.6588,5.6588,5.4159,5.5059,1101600.0
2008-12-11 10:00:00,6.1,6.22,6.05,6.22,650800.0,5.4879,5.5958,5.4429,5.5958,650800.0
2008-12-11 10:30:00,6.21,6.28,6.15,6.15,336000.0,5.5868,5.6498,5.5328,5.5328,336000.0
2008-12-11 11:00:00,6.16,6.16,6.06,6.07,173200.0,5.5418,5.5418,5.4519,5.4609,173200.0
2008-12-11 11:30:00,6.07,6.16,6.06,6.09,241200.0,5.4609,5.5418,5.4519,5.4789,241200.0
2008-12-11 12:00:00,6.09,6.15,6.07,6.13,227200.0,5.4789,5.5328,5.4609,5.5148,227200.0
2008-12-11 12:30:00,6.13,6.24,6.13,6.18,82400.0,5.5148,5.6138,5.5148,5.5598,82400.0
2008-12-11 13:00:00,6.18,6.19,6.1,6.14,136000.0,5.5598,5.5688,5.4879,5.5238,136000.0
2008-12-11 13:30:00,6.15,6.18,6.11,6.14,91600.0,5.5328,5.5598,5.4969,5.5238,91600.0
2008-12-11 14:00:00,6.14,6.17,6.1,6.14,220400.0,5.5238,5.5508,5.4879,5.5238,220400.0
2008-12-11 14:30:00,6.14,6.18,6.06,6.09,348800.0,5.5238,5.5598,5.4519,5.4789,348800.0
2008-12-11 15:00:00,6.09,6.21,6.05,6.17,564800.0,5.4789,5.5868,5.4429,5.5508,564800.0
2008-12-11 15:30:00,6.17,6.25,6.08,6.18,509600.0,5.5508,5.6228,5.4699,5.5598,509600.0
2008-12-12 09:30:00,6.03,6.42,5.97,6.38,321200.0,5.4249,5.7757,5.3709,5.7398,321200.0
2008-12-12 10:00:00,6.38,6.43,6.32,6.38,203200.0,5.7398,5.7847,5.6858,5.7398,203200.0
2008-12-12 10:30:00,6.38,6.44,6.3,6.43,187600.0,5.7398,5.7937,5.6678,5.7847,187600.0
2008-12-12 11:00:00,6.41,6.45,6.35,6.37,154800.0,5.7668,5.8027,5.7128,5.7308,154800.0
2008-12-12 11:30:00,6.37,6.43,6.3,6.4,142000.0,5.7308,5.7847,5.6678,5.7578,142000.0
2008-12-12 12:00:00,6.4,6.43,6.35,6.41,95600.0,5.7578,5.7847,5.7128,5.7668,95600.0
2008-12-12 12:30:00,6.41,6.52,6.38,6.5,222000.0,5.7668,5.8657,5.7398,5.8477,222000.0
2008-12-12 13:00:00,6.5,6.56,6.47,6.53,404800.0,5.8477,5.9017,5.8207,5.8747,404800.0
2008-12-12 13:30:00,6.53,6.55,6.33,6.41,194800.0,5.8747,5.8927,5.6948,5.7668,194800.0
2008-12-12 14:00:00,6.4,6.51,6.34,6.44,157600.0,5.7578,5.8567,5.7038,5.7937,157600.0
2008-12-12 14:30:00,6.44,6.66,6.39,6.62,453600.0,5.7937,5.9917,5.7488,5.9557,453600.0
2008-12-12 15:00:00,6.63,6.66,6.48,6.58,276400.0,5.9647,5.9917,5.8297,5.9197,276400.0
2008-12-12 15:30:00,6.57,6.62,6.51,6.61,299200.0,5.9107,5.9557,5.8567,5.9467,299200.0
2008-12-15 09:30:00,6.54,6.59,6.45,6.55,253200.0,5.8837,5.9287,5.8027,5.8927,253200.0
2008-12-15 10:00:00,6.56,6.58,6.43,6.46,260000.0,5.9017,5.9197,5.7847,5.8117,260000.0
2008-12-15 10:30:00,6.46,6.5,6.4,6.42,268400.0,5.8117,5.8477,5.7578,5.7757,268400.0
2008-12-15 11:00:00,6.42,6.52,6.39,6.43,242400.0,5.7757,5.8657,5.7488,5.7847,242400.0
2008-12-15 11:30:00,6.43,6.48,6.39,6.42,201200.0,5.7847,5.8297,5.7488,5.7757,201200.0
2008-12-15 12:00:00,6.41,6.48,6.39,6.48,152800.0,5.7668,5.8297,5.7488,5.8297,152800.0
2008-12-15 12:30:00,6.47,6.47,6.41,6.43,61200.0,5.8207,5.8207,5.7668,5.7847,61200.0
2008-12-15 13:00:00,6.42,6.43,6.33,6.33,118800.0,5.7757,5.7847,5.6948,5.6948,118800.0
2008-12-15 13:30:00,6.32,6.38,6.31,6.32,206800.0,5.6858,5.7398,5.6768,5.6858,206800.0
2008-12-15 14:00:00,6.33,6.4,6.32,6.34,168800.0,5.6948,5.7578,5.6858,5.7038,168800.0
2008-12-15 14:30:00,6.34,6.42,6.32,6.32,152400.0,5.7038,5.7757,5.6858,5.6858,152400.0
2008-12-15 15:00:00,6.32,6.34,6.23,6.29,178800.0,5.6858,5.7038,5.6048,5.6588,178800.0
2008-12-15 15:30:00,6.29,6.45,6.26,6.38,314400.0,5.6588,5.8027,5.6318,5.7398,314400.0
2008-12-16 09:30:00,6.4,6.48,6.32,6.37,363200.0,5.7578,5.8297,5.6858,5.7308,363200.0
2008-12-16 10:00:00,6.36,6.47,6.36,6.43,310800.0,5.7218,5.8207,5.7218,5.7847,310800.0
2008-12-16 10:30:00,6.43,6.49,6.43,6.48,83600.0,5.7847,5.8387,5.7847,5.8297,83600.0
2008-12-16 11:00:00,6.47,6.62,6.46,6.61,119600.0,5.8207,5.9557,5.8117,5.9467,119600.0
2008-12-16 11:30:00,6.62,6.66,6.6,6.62,204800.0,5.9557,5.9917,5.9377,5.9557,204800.0
2008-12-16 12:00:00,6.63,6.66,6.6,6.64,52000.0,5.9647,5.9917,5.9377,5.9737,52000.0
2008-12-16 12:30:00,6.63,6.66,6.6,6.63,67200.0,5.9647,5.9917,5.9377,5.9647,67200.0
2008-12-16 13:00:00,6.63,6.67,6.63,6.67,44000.0,5.9647,6.0007,5.9647,6.0007,44000.0
2008-12-16 13:30:00,6.69,6.71,6.65,6.68,98000.0,6.0187,6.0366,5.9827,6.0097,98000.0
2008-12-16 14:00:00,6.68,6.71,6.63,6.69,214000.0,6.0097,6.0366,5.9647,6.0187,214000.0
2008-12-16 14:30:00,6.71,6.75,6.58,6.72,513200.0,6.0366,6.0726,5.9197,6.0456,513200.0
2008-12-16 15:00:00,6.74,6.87,6.65,6.81,400800.0,6.0636,6.1806,5.9827,6.1266,400800.0
2008-12-16 15:30:00,6.82,6.83,6.68,6.76,466000.0,6.1356,6.1446,6.0097,6.0816,466000.0
2008-12-17 09:30:00,6.69,6.96,6.68,6.92,212000.0,6.0187,6.2616,6.0097,6.2256,212000.0
2008-12-17 10:00:00,6.93,6.94,6.78,6.87,152800.0,6.2346,6.2436,6.0996,6.1806,152800.0
2008-12-17 10:30:00,6.88,6.93,6.83,6.89,184000.0,6.1896,6.2346,6.1446,6.1986,184000.0
2008-12-17 11:00:00,6.88,6.89,6.83,6.85,208800.0,6.1896,6.1986,6.1446,6.1626,208800.0
2008-12-17 11:30:00,6.86,6.91,6.83,6.84,92800.0,6.1716,6.2166,6.1446,6.1536,92800.0
2008-12-17 12:00:00,6.86,6.91,6.84,6.87,114000.0,6.1716,6.2166,6.1536,6.1806,114000.0
2008-12-17 12:30:00,6.87,6.91,6.83,6.88,83200.0,6.1806,6.2166,6.1446,6.1896,83200.0
2008-12-17 13:00:00,6.88,6.91,6.85,6.86,100800.0,6.1896,6.2166,6.1626,6.1716,100800.0
2008-12-17 13:30:00,6.86,6.93,6.85,6.91,188000.0,6.1716,6.2346,6.1626,6.2166,188000.0
2008-12-17 14:00:00,6.91,6.93,6.87,6.88,421600.0,6.2166,6.2346,6.1806,6.1896,421600.0
2008-12-17 14:30:00,6.87,6.88,6.78,6.8,482800.0,6.1806,6.1896,6.0996,6.1176,482800.0
2008-12-17 15:00:00,6.81,6.85,6.78,6.83,458000.0,6.1266,6.1626,6.0996,6.1446,458000.0
2008-12-17 15:30:00,6.84,6.86,6.8,6.82,444000.0,6.1536,6.1716,6.1176,6.1356,444000.0
2008-12-18 09:30:00,6.9,7.05,6.88,6.96,483200.0,6.2076,6.3425,6.1896,6.2616,483200.0
2008-12-18 10:00:00,6.97,7.08,6.95,7.05,506800.0,6.2706,6.3695,6.2526,6.3425,506800.0
2008-12-18 10:30:00,7.04,7.06,6.98,6.98,209200.0,6.3335,6.3515,6.2796,6.2796,209200.0
2008-12-18 11:00:00,6.99,7.03,6.95,6.98,174400.0,6.2885,6.3245,6.2526,6.2796,174400.0
2008-12-18 11:30:00,6.98,6.98,6.94,6.96,127600.0,6.2796,6.2796,6.2436,6.2616,127600.0
2008-12-18 12:00:00,6.95,6.97,6.83,6.85,286000.0,6.2526,6.2706,6.1446,6.1626,286000.0
2008-12-18 12:30:00,6.86,6.89,6.81,6.88,172000.0,6.1716,6.1986,6.1266,6.1896,172000.0
2008-12-18 13:00:00,6.87,6.89,6.86,6.88,322000.0,6.1806,6.1986,6.1716,6.1896,322000.0
2008-12-18 13:30:00,6.88,6.92,6.85,6.86,334000.0,6.1896,6.2256,6.1626,6.1716,334000.0
2008-12-18 14:00:00,6.85,6.9,6.75,6.81,278400.0,6.1626,6.2076,6.0726,6.1266,278400.0
2008-12-18 14:30:00,6.82,6.89,6.81,6.86,475600.0,6.1356,6.1986,6.1266,6.1716,475600.0
2008-12-18 15:00:00,6.85,6.88,6.77,6.83,285600.0,6.1626,6.1896,6.0906,6.1446,285600.0
2008-12-18 15:30:00,6.83,6.93,6.83,6.9,463600.0,6.1446,6.2346,6.1446,6.2076,463600.0
2008-12-19 09:30:00,7.11,7.22,7.02,7.09,1009600.0,6.3965,6.4955,6.3155,6.3785,1009600.0
2008-12-19 10:00:00,7.08,7.15,7.07,7.13,380000.0,6.3695,6.4325,6.3605,6.4145,380000.0
2008-12-19 10:30:00,7.13,7.19,7.09,7.16,420000.0,6.4145,6.4685,6.3785,6.4415,420000.0
2008-12-19 11:00:00,7.14,7.16,7.08,7.11,168400.0,6.4235,6.4415,6.3695,6.3965,168400.0
2008-12-19 11:30:00,7.11,7.14,6.95,6.96,314800.0,6.3965,6.4235,6.2526,6.2616,314800.0
2008-12-19 12:00:00,6.95,7.06,6.92,7.05,122800.0,6.2526,6.3515,6.2256,6.3425,122800.0
2008-12-19 12:30:00,7.06,7.1,7.02,7.04,201600.0,6.3515,6.3875,6.3155,6.3335,201600.0
2008-12-19 13:00:00,7.05,7.05,7.01,7.04,244400.0,6.3425,6.3425,6.3065,6.3335,244400.0
2008-12-19 13:30:00,7.04,7.07,6.99,7.02,139200.0,6.3335,6.3605,6.2885,6.3155,139200.0
2008-12-19 14:00:00,7.02,7.07,7.01,7.02,88000.0,6.3155,6.3605,6.3065,6.3155,88000.0
2008-12-19 14:30:00,7.02,7.12,7.01,7.07,184800.0,6.3155,6.4055,6.3065,6.3605,184800.0
2008-12-19 15:00:00,7.09,7.09,6.95,7.05,218800.0,6.3785,6.3785,6.2526,6.3425,218800.0
2008-12-19 15:30:00,7.04,7.04,6.91,6.97,372000.0,6.3335,6.3335,6.2166,6.2706,372000.0
2008-12-22 09:30:00,6.95,7.0,6.7,6.95,344400.0,6.2526,6.2975,6.0276,6.2526,344400.0
2008-12-22 10:00:00,6.94,7.12,6.92,7.1,382800.0,6.2436,6.4055,6.2256,6.3875,382800.0
2008-12-22 10:30:00,7.1,7.2,7.07,7.18,292800.0,6.3875,6.4775,6.3605,6.4595,292800.0
2008-12-22 11:00:00,7.18,7.24,7.12,7.2,324000.0,6.4595,6.5135,6.4055,6.4775,324000.0
2008-12-22 11:30:00,7.21,7.21,7.17,7.19,193200.0,6.4865,6.4865,6.4505,6.4685,193200.0
2008-12-22 12:00:00,7.19,7.2,7.16,7.16,268800.0,6.4685,6.4775,6.4415,6.4415,268800.0
2008-12-22 12:30:00,7.16,7.24,7.1,7.22,411600.0,6.4415,6.5135,6.3875,6.4955,411600.0
2008-12-22 13:00:00,7.22,7.25,7.19,7.19,188000.0,6.4955,6.5225,6.4685,6.4685,188000.0
2008-12-22 13:30:00,7.19,7.23,7.15,7.19,321200.0,6.4685,6.5045,6.4325,6.4685,321200.0
2008-12-22 14:00:00,7.19,7.23,7.16,7.18,296000.0,6.4685,6.5045,6.4415,6.4595,296000.0
2008-12-22 14:30:00,7.18,7.19,7.09,7.12,294000.0,6.4595,6.4685,6.3785,6.4055,294000.0
2008-12-22 15:00:00,7.12,7.16,7.08,7.13,360000.0,6.4055,6.4415,6.3695,6.4145,360000.0
2008-12-22 15:30:00,7.13,7.25,7.11,7.25,556400.0,6.4145,6.5225,6.3965,6.5225,556400.0
2008-12-23 09:30:00,7.25,7.25,7.01,7.19,336000.0,6.5225,6.5225,6.3065,6.4685,336000.0
2008-12-23 10:00:00,7.18,7.19,7.08,7.14,331600.0,6.4595,6.4685,6.3695,6.4235,331600.0
2008-12-23 10:30:00,7.13,7.14,7.05,7.06,404800.0,6.4145,6.4235,6.3425,6.3515,404800.0
2008-12-23 11:00:00,7.06,7.08,7.03,7.06,178800.0,6.3515,6.3695,6.3245,6.3515,178800.0
2008-12-23 11:30:00,7.05,7.08,7.01,7.02,382800.0,6.3425,6.3695,6.3065,6.3155,382800.0
2008-12-23 12:00:00,7.02,7.03,6.94,6.95,132000.0,6.3155,6.3245,6.2436,6.2526,132000.0
2008-12-23 12:30:00,6.96,6.97,6.91,6.96,109600.0,6.2616,6.2706,6.2166,6.2616,109600.0
2008-12-23 13:00:00,6.93,7.05,6.93,7.04,380000.0,6.2346,6.3425,6.2346,6.3335,380000.0
2008-12-23 13:30:00,7.04,7.06,6.98,7.06,118000.0,6.3335,6.3515,6.2796,6.3515,118000.0
2008-12-23 14:00:00,7.05,7.08,7.03,7.06,95200.0,6.3425,6.3695,6.3245,6.3515,95200.0
2008-12-23 14:30:00,7.06,7.06,6.96,7.02,197600.0,6.3515,6.3515,6.2616,6.3155,197600.0
2008-12-23 15:00:00,7.01,7.06,6.97,7.02,254800.0,6.3065,6.3515,6.2706,6.3155,254800.0
2008-12-23 15:30:00,7.05,7.07,6.98,7.02,228000.0,6.3425,6.3605,6.2796,6.3155,228000.0
2008-12-24 09:30:00,7.11,7.18,7.01,7.18,404000.0,6.3965,6.4595,6.3065,6.4595,404000.0
2008-12-24 10:00:00,7.17,7.29,7.13,7.29,158800.0,6.4505,6.5584,6.4145,6.5584,158800.0
2008-12-24 10:30:00,7.29,7.29,7.2,7.22,354800.0,6.5584,6.5584,6.4775,6.4955,354800.0
2008-12-24 11:00:00,7.22,7.22,7.14,7.14,238000.0,6.4955,6.4955,6.4235,6.4235,238000.0
2008-12-24 11:30:00,7.16,7.22,7.13,7.18,124400.0,6.4415,6.4955,6.4145,6.4595,124400.0
2008-12-24 12:00:00,7.17,7.18,7.15,7.16,160800.0,6.4505,6.4595,6.4325,6.4415,160800.0
2008-12-24 12:30:00,7.16,7.17,7.1,7.12,154400.0,6.4415,6.4505,6.3875,6.4055,154400.0
2008-12-26 09:30:00,7.2,7.25,7.08,7.13,159600.0,6.4775,6.5225,6.3695,6.4145,159600.0
2008-12-26 10:00:00,7.13,7.18,7.12,7.16,83200.0,6.4145,6.4595,6.4055,6.4415,83200.0
2008-12-26 10:30:00,7.16,7.17,7.15,7.16,63600.0,6.4415,6.4505,6.4325,6.4415,63600.0
2008-12-26 11:00:00,7.16,7.18,7.16,7.17,49600.0,6.4415,6.4595,6.4415,6.4505,49600.0
2008-12-26 11:30:00,7.17,7.17,7.12,7.14,253200.0,6.4505,6.4505,6.4055,6.4235,253200.0
2008-12-26 12:00:00,7.14,7.15,7.12,7.14,146800.0,6.4235,6.4325,6.4055,6.4235,146800.0
2008-12-26 12:30:00,7.13,7.13,7.08,7.1,142800.0,6.4145,6.4145,6.3695,6.3875,142800.0
2008-12-26 13:00:00,7.1,7.11,7.09,7.1,226400.0,6.3875,6.3965,6.3785,6.3875,226400.0
2008-12-26 13:30:00,7.1,7.13,7.09,7.12,123600.0,6.3875,6.4145,6.3785,6.4055,123600.0
2008-12-26 14:00:00,7.12,7.15,7.11,7.13,262400.0,6.4055,6.4325,6.3965,6.4145,262400.0
2008-12-26 14:30:00,7.13,7.15,7.11,7.14,72400.0,6.4145,6.4325,6.3965,6.4235,72400.0
2008-12-26 15:00:00,7.14,7.14,7.12,7.14,104800.0,6.4235,6.4235,6.4055,6.4235,104800.0
2008-12-26 15:30:00,7.13,7.14,7.11,7.14,147600.0,6.4145,6.4235,6.3965,6.4235,147600.0
2008-12-29 09:30:00,7.13,7.13,6.93,6.95,302800.0,6.4145,6.4145,6.2346,6.2526,302800.0
2008-12-29 10:00:00,6.96,7.04,6.91,7.01,426400.0,6.2616,6.3335,6.2166,6.3065,426400.0
2008-12-29 10:30:00,7.02,7.05,7.0,7.04,267200.0,6.3155,6.3425,6.2975,6.3335,267200.0
2008-12-29 11:00:00,7.02,7.13,7.02,7.13,264400.0,6.3155,6.4145,6.3155,6.4145,264400.0
2008-12-29 11:30:00,7.13,7.14,7.1,7.11,189600.0,6.4145,6.4235,6.3875,6.3965,189600.0
2008-12-29 12:00:00,7.12,7.17,7.11,7.14,161200.0,6.4055,6.4505,6.3965,6.4235,161200.0
2008-12-29 12:30:00,7.14,7.16,7.11,7.12,91200.0,6.4235,6.4415,6.3965,6.4055,91200.0
2008-12-29 13:00:00,7.11,7.11,7.04,7.04,117200.0,6.3965,6.3965,6.3335,6.3335,117200.0
2008-12-29 13:30:00,7.04,7.06,7.02,7.05,226400.0,6.3335,6.3515,6.3155,6.3425,226400.0
2008-12-29 14:00:00,7.05,7.05,7.0,7.02,194400.0,6.3425,6.3425,6.2975,6.3155,194400.0
2008-12-29 14:30:00,7.03,7.05,7.02,7.05,239200.0,6.3245,6.3425,6.3155,6.3425,239200.0
2008-12-29 15:00:00,7.05,7.14,7.05,7.08,213600.0,6.3425,6.4235,6.3425,6.3695,213600.0
2008-12-29 15:30:00,7.08,7.16,7.06,7.13,292400.0,6.3695,6.4415,6.3515,6.4145,292400.0
2008-12-30 09:30:00,7.2,7.34,7.13,7.32,356800.0,6.4775,6.6034,6.4145,6.5854,356800.0
2008-12-30 10:00:00,7.32,7.32,7.27,7.3,95200.0,6.5854,6.5854,6.5404,6.5674,95200.0
2008-12-30 10:30:00,7.3,7.3,7.19,7.19,220000.0,6.5674,6.5674,6.4685,6.4685,220000.0
2008-12-30 11:00:00,7.21,7.24,7.15,7.17,294000.0,6.4865,6.5135,6.4325,6.4505,294000.0
2008-12-30 11:30:00,7.18,7.24,7.15,7.23,133200.0,6.4595,6.5135,6.4325,6.5045,133200.0
2008-12-30 12:00:00,7.22,7.25,7.2,7.22,145600.0,6.4955,6.5225,6.4775,6.4955,145600.0
2008-12-30 12:30:00,7.21,7.23,7.13,7.17,282000.0,6.4865,6.5045,6.4145,6.4505,282000.0
2008-12-30 13:00:00,7.18,7.21,7.16,7.19,121200.0,6.4595,6.4865,6.4415,6.4685,121200.0
2008-12-30 13:30:00,7.18,7.2,7.15,7.15,336000.0,6.4595,6.4775,6.4325,6.4325,336000.0
2008-12-30 14:00:00,7.15,7.18,7.13,7.17,285600.0,6.4325,6.4595,6.4145,6.4505,285600.0
2008-12-30 14:30:00,7.17,7.19,7.15,7.17,157200.0,6.4505,6.4685,6.4325,6.4505,157200.0
2008-12-30 15:00:00,7.17,7.19,7.13,7.15,127600.0,6.4505,6.4685,6.4145,6.4325,127600.0
2008-12-30 15:30:00,7.16,7.23,7.14,7.2,534000.0,6.4415,6.5045,6.4235,6.4775,534000.0
2008-12-31 09:30:00,7.23,7.23,7.0,7.08,548800.0,6.5045,6.5045,6.2975,6.3695,548800.0
2008-12-31 10:00:00,7.09,7.13,7.03,7.12,394000.0,6.3785,6.4145,6.3245,6.4055,394000.0
2008-12-31 10:30:00,7.11,7.25,7.09,7.25,218000.0,6.3965,6.5225,6.3785,6.5225,218000.0
2008-12-31 11:00:00,7.25,7.39,7.25,7.39,141600.0,6.5225,6.6484,6.5225,6.6484,141600.0
2008-12-31 11:30:00,7.4,7.43,7.35,7.37,169200.0,6.6574,6.6844,6.6124,6.6304,169200.0
2008-12-31 12:00:00,7.38,7.4,7.32,7.33,168000.0,6.6394,6.6574,6.5854,6.5944,168000.0
2008-12-31 12:30:00,7.33,7.33,7.27,7.28,340000.0,6.5944,6.5944,6.5404,6.5494,340000.0
2008-12-31 13:00:00,7.28,7.29,7.15,7.17,176800.0,6.5494,6.5584,6.4325,6.4505,176800.0
2008-12-31 13:30:00,7.16,7.26,7.15,7.25,108000.0,6.4415,6.5315,6.4325,6.5225,108000.0
2008-12-31 14:00:00,7.25,7.33,7.24,7.32,176400.0,6.5225,6.5944,6.5135,6.5854,176400.0
2008-12-31 14:30:00,7.33,7.35,7.28,7.32,134800.0,6.5944,6.6124,6.5494,6.5854,134800.0
2008-12-31 15:00:00,7.32,7.35,7.29,7.32,264000.0,6.5854,6.6124,6.5584,6.5854,264000.0
2008-12-31 15:30:00,7.32,7.37,7.25,7.3,428400.0,6.5854,6.6304,6.5225,6.5674,428400.0
2009-01-02 09:30:00,7.32,7.45,7.14,7.35,488800.0,6.5854,6.7024,6.4235,6.6124,488800.0
2009-01-02 10:00:00,7.34,7.36,7.3,7.33,282400.0,6.6034,6.6214,6.5674,6.5944,282400.0
2009-01-02 10:30:00,7.33,7.39,7.31,7.39,295600.0,6.5944,6.6484,6.5764,6.6484,295600.0
2009-01-02 11:00:00,7.39,7.43,7.38,7.41,605600.0,6.6484,6.6844,6.6394,6.6664,605600.0
2009-01-02 11:30:00,7.41,7.43,7.38,7.38,226400.0,6.6664,6.6844,6.6394,6.6394,226400.0
2009-01-02 12:00:00,7.37,7.4,7.36,7.38,266800.0,6.6304,6.6574,6.6214,6.6394,266800.0
2009-01-02 12:30:00,7.38,7.41,7.37,7.39,339600.0,6.6394,6.6664,6.6304,6.6484,339600.0
2009-01-02 13:00:00,7.4,7.41,7.38,7.4,398400.0,6.6574,6.6664,6.6394,6.6574,398400.0
2009-01-02 13:30:00,7.4,7.42,7.37,7.42,419600.0,6.6574,6.6754,6.6304,6.6754,419600.0
2009-01-02 14:00:00,7.42,7.43,7.39,7.42,360800.0,6.6754,6.6844,6.6484,6.6754,360800.0
2009-01-02 14:30:00,7.42,7.44,7.4,7.43,234000.0,6.6754,6.6934,6.6574,6.6844,234000.0
2009-01-02 15:00:00,7.42,7.44,7.4,7.42,272000.0,6.6754,6.6934,6.6574,6.6754,272000.0
2009-01-02 15:30:00,7.42,7.43,7.35,7.38,452800.0,6.6754,6.6844,6.6124,6.6394,452800.0
2009-01-05 09:30:00,7.34,7.46,7.24,7.43,537200.0,6.6034,6.7114,6.5135,6.6844,537200.0
2009-01-05 10:00:00,7.43,7.46,7.42,7.46,650400.0,6.6844,6.7114,6.6754,6.7114,650400.0
2009-01-05 10:30:00,7.45,7.53,7.45,7.48,547600.0,6.7024,6.7744,6.7024,6.7294,547600.0
2009-01-05 11:00:00,7.48,7.53,7.47,7.5,542400.0,6.7294,6.7744,6.7204,6.7474,542400.0
2009-01-05 11:30:00,7.5,7.64,7.49,7.51,472800.0,6.7474,6.8733,6.7384,6.7564,472800.0
2009-01-05 12:00:00,7.51,7.56,7.49,7.5,309600.0,6.7564,6.8013,6.7384,6.7474,309600.0
2009-01-05 12:30:00,7.5,7.53,7.46,7.5,182400.0,6.7474,6.7744,6.7114,6.7474,182400.0
2009-01-05 13:00:00,7.49,7.53,7.47,7.5,274000.0,6.7384,6.7744,6.7204,6.7474,274000.0
2009-01-05 13:30:00,7.5,7.52,7.48,7.51,302400.0,6.7474,6.7654,6.7294,6.7564,302400.0
2009-01-05 14:00:00,7.51,7.53,7.49,7.5,298000.0,6.7564,6.7744,6.7384,6.7474,298000.0
2009-01-05 14:30:00,7.5,7.55,7.47,7.48,371200.0,6.7474,6.7924,6.7204,6.7294,371200.0
2009-01-05 15:00:00,7.48,7.54,7.47,7.53,537200.0,6.7294,6.7834,6.7204,6.7744,537200.0
2009-01-05 15:30:00,7.51,7.54,7.48,7.52,647200.0,6.7564,6.7834,6.7294,6.7654,647200.0
2009-01-06 09:30:00,7.46,7.59,7.46,7.57,302800.0,6.7114,6.8283,6.7114,6.8103,302800.0
2009-01-06 10:00:00,7.57,7.59,7.5,7.54,465200.0,6.8103,6.8283,6.7474,6.7834,465200.0
2009-01-06 10:30:00,7.53,7.59,7.53,7.55,347600.0,6.7744,6.8283,6.7744,6.7924,347600.0
2009-01-06 11:00:00,7.55,7.57,7.52,7.56,275200.0,6.7924,6.8103,6.7654,6.8013,275200.0
2009-01-06 11:30:00,7.56,7.57,7.54,7.56,331200.0,6.8013,6.8103,6.7834,6.8013,331200.0
2009-01-06 12:00:00,7.56,7.58,7.55,7.56,559600.0,6.8013,6.8193,6.7924,6.8013,559600.0
2009-01-06 12:30:00,7.56,7.6,7.55,7.59,448000.0,6.8013,6.8373,6.7924,6.8283,448000.0
2009-01-06 13:00:00,7.59,7.6,7.55,7.57,375200.0,6.8283,6.8373,6.7924,6.8103,375200.0
2009-01-06 13:30:00,7.57,7.67,7.56,7.65,412000.0,6.8103,6.9003,6.8013,6.8823,412000.0
2009-01-06 14:00:00,7.65,7.71,7.62,7.68,360800.0,6.8823,6.9363,6.8553,6.9093,360800.0
2009-01-06 14:30:00,7.67,7.74,7.67,7.71,540400.0,6.9003,6.9633,6.9003,6.9363,540400.0
2009-01-06 15:00:00,7.71,7.71,7.6,7.62,303600.0,6.9363,6.9363,6.8373,6.8553,303600.0
2009-01-06 15:30:00,7.61,7.72,7.6,7.69,568000.0,6.8463,6.9453,6.8373,6.9183,568000.0
2009-01-07 09:30:00,7.55,7.7,7.48,7.63,496800.0,6.7924,6.9273,6.7294,6.8643,496800.0
2009-01-07 10:00:00,7.63,7.74,7.61,7.66,347600.0,6.8643,6.9633,6.8463,6.8913,347600.0
2009-01-07 10:30:00,7.66,7.72,7.6,7.65,302400.0,6.8913,6.9453,6.8373,6.8823,302400.0
2009-01-07 11:00:00,7.64,7.7,7.62,7.62,155200.0,6.8733,6.9273,6.8553,6.8553,155200.0
2009-01-07 11:30:00,7.63,7.63,7.5,7.53,315200.0,6.8643,6.8643,6.7474,6.7744,315200.0
2009-01-07 12:00:00,7.54,7.63,7.51,7.59,326800.0,6.7834,6.8643,6.7564,6.8283,326800.0
2009-01-07 12:30:00,7.6,7.61,7.53,7.55,199600.0,6.8373,6.8463,6.7744,6.7924,199600.0
2009-01-07 13:00:00,7.55,7.6,7.53,7.53,276000.0,6.7924,6.8373,6.7744,6.7744,276000.0
2009-01-07 13:30:00,7.53,7.55,7.52,7.53,489600.0,6.7744,6.7924,6.7654,6.7744,489600.0
2009-01-07 14:00:00,7.53,7.59,7.52,7.57,344800.0,6.7744,6.8283,6.7654,6.8103,344800.0
2009-01-07 14:30:00,7.57,7.59,7.53,7.55,255200.0,6.8103,6.8283,6.7744,6.7924,255200.0
2009-01-07 15:00:00,7.55,7.6,7.52,7.59,312000.0,6.7924,6.8373,6.7654,6.8283,312000.0
2009-01-07 15:30:00,7.6,7.64,7.53,7.62,805600.0,6.8373,6.8733,6.7744,6.8553,805600.0
2009-01-08 09:30:00,7.53,7.6,7.48,7.57,541600.0,6.7744,6.8373,6.7294,6.8103,541600.0
2009-01-08 10:00:00,7.56,7.62,7.53,7.56,532000.0,6.8013,6.8553,6.7744,6.8013,532000.0
2009-01-08 10:30:00,7.56,7.6,7.51,7.54,457200.0,6.8013,6.8373,6.7564,6.7834,457200.0
2009-01-08 11:00:00,7.55,7.6,7.5,7.51,299200.0,6.7924,6.8373,6.7474,6.7564,299200.0
2009-01-08 11:30:00,7.5,7.55,7.48,7.49,251600.0,6.7474,6.7924,6.7294,6.7384,251600.0
2009-01-08 12:00:00,7.49,7.5,7.45,7.48,175600.0,6.7384,6.7474,6.7024,6.7294,175600.0
2009-01-08 12:30:00,7.48,7.5,7.45,7.47,158000.0,6.7294,6.7474,6.7024,6.7204,158000.0
2009-01-08 13:00:00,7.47,7.5,7.46,7.49,135600.0,6.7204,6.7474,6.7114,6.7384,135600.0
2009-01-08 13:30:00,7.48,7.5,7.47,7.48,179600.0,6.7294,6.7474,6.7204,6.7294,179600.0
2009-01-08 14:00:00,7.48,7.51,7.47,7.47,151200.0,6.7294,6.7564,6.7204,6.7204,151200.0
2009-01-08 14:30:00,7.46,7.52,7.44,7.52,224400.0,6.7114,6.7654,6.6934,6.7654,224400.0
2009-01-08 15:00:00,7.51,7.59,7.51,7.58,282800.0,6.7564,6.8283,6.7564,6.8193,282800.0
2009-01-08 15:30:00,7.58,7.66,7.56,7.66,514800.0,6.8193,6.8913,6.8013,6.8913,514800.0
2009-01-09 09:30:00,7.63,7.63,7.39,7.45,419200.0,6.8643,6.8643,6.6484,6.7024,419200.0
2009-01-09 10:00:00,7.43,7.45,7.32,7.33,248800.0,6.6844,6.7024,6.5854,6.5944,248800.0
2009-01-09 10:30:00,7.33,7.36,7.27,7.32,201200.0,6.5944,6.6214,6.5404,6.5854,201200.0
2009-01-09 11:00:00,7.32,7.41,7.31,7.39,161600.0,6.5854,6.6664,6.5764,6.6484,161600.0
2009-01-09 11:30:00,7.38,7.5,7.36,7.5,105200.0,6.6394,6.7474,6.6214,6.7474,105200.0
2009-01-09 12:00:00,7.49,7.56,7.44,7.46,170000.0,6.7384,6.8013,6.6934,6.7114,170000.0
2009-01-09 12:30:00,7.45,7.51,7.45,7.5,122800.0,6.7024,6.7564,6.7024,6.7474,122800.0
2009-01-09 13:00:00,7.51,7.53,7.45,7.5,207200.0,6.7564,6.7744,6.7024,6.7474,207200.0
2009-01-09 13:30:00,7.49,7.53,7.47,7.5,154000.0,6.7384,6.7744,6.7204,6.7474,154000.0
2009-01-09 14:00:00,7.5,7.55,7.48,7.49,156400.0,6.7474,6.7924,6.7294,6.7384,156400.0
2009-01-09 14:30:00,7.5,7.55,7.5,7.52,289600.0,6.7474,6.7924,6.7474,6.7654,289600.0
2009-01-09 15:00:00,7.51,7.55,7.48,7.54,237200.0,6.7564,6.7924,6.7294,6.7834,237200.0
2009-01-09 15:30:00,7.54,7.55,7.48,7.49,484400.0,6.7834,6.7924,6.7294,6.7384,484400.0
2009-01-12 09:30:00,7.55,7.63,7.4,7.46,384800.0,6.7924,6.8643,6.6574,6.7114,384800.0
2009-01-12 10:00:00,7.47,7.47,7.28,7.29,206000.0,6.7204,6.7204,6.5494,6.5584,206000.0
2009-01-12 10:30:00,7.29,7.36,7.26,7.34,219200.0,6.5584,6.6214,6.5315,6.6034,219200.0
2009-01-12 11:00:00,7.35,7.43,7.34,7.4,174400.0,6.6124,6.6844,6.6034,6.6574,174400.0
2009-01-12 11:30:00,7.41,7.42,7.34,7.38,144800.0,6.6664,6.6754,6.6034,6.6394,144800.0
2009-01-12 12:00:00,7.37,7.47,7.35,7.45,204800.0,6.6304,6.7204,6.6124,6.7024,204800.0
2009-01-12 12:30:00,7.45,7.5,7.45,7.46,238400.0,6.7024,6.7474,6.7024,6.7114,238400.0
2009-01-12 13:00:00,7.47,7.49,7.45,7.46,161600.0,6.7204,6.7384,6.7024,6.7114,161600.0
2009-01-12 13:30:00,7.46,7.5,7.44,7.46,122400.0,6.7114,6.7474,6.6934,6.7114,122400.0
2009-01-12 14:00:00,7.45,7.47,7.41,7.44,140000.0,6.7024,6.7204,6.6664,6.6934,140000.0
2009-01-12 14:30:00,7.43,7.43,7.34,7.39,208400.0,6.6844,6.6844,6.6034,6.6484,208400.0
2009-01-12 15:00:00,7.39,7.45,7.33,7.42,246800.0,6.6484,6.7024,6.5944,6.6754,246800.0
2009-01-12 15:30:00,7.41,7.46,7.36,7.39,276000.0,6.6664,6.7114,6.6214,6.6484,276000.0
2009-01-13 09:30:00,7.39,7.53,7.27,7.39,310000.0,6.6484,6.7744,6.5404,6.6484,310000.0
2009-01-13 10:00:00,7.38,7.5,7.37,7.37,172800.0,6.6394,6.7474,6.6304,6.6304,172800.0
2009-01-13 10:30:00,7.37,7.42,7.25,7.38,206000.0,6.6304,6.6754,6.5225,6.6394,206000.0
2009-01-13 11:00:00,7.38,7.42,7.28,7.32,211600.0,6.6394,6.6754,6.5494,6.5854,211600.0
2009-01-13 11:30:00,7.31,7.33,7.24,7.27,162400.0,6.5764,6.5944,6.5135,6.5404,162400.0
2009-01-13 12:00:00,7.27,7.31,7.26,7.3,111600.0,6.5404,6.5764,6.5315,6.5674,111600.0
2009-01-13 12:30:00,7.3,7.35,7.29,7.29,106800.0,6.5674,6.6124,6.5584,6.5584,106800.0
2009-01-13 13:00:00,7.31,7.35,7.29,7.32,164800.0,6.5764,6.6124,6.5584,6.5854,164800.0
2009-01-13 13:30:00,7.31,7.36,7.25,7.29,98000.0,6.5764,6.6214,6.5225,6.5584,98000.0
2009-01-13 14:00:00,7.28,7.31,7.25,7.27,82800.0,6.5494,6.5764,6.5225,6.5404,82800.0
2009-01-13 14:30:00,7.28,7.36,7.26,7.27,211600.0,6.5494,6.6214,6.5315,6.5404,211600.0
2009-01-13 15:00:00,7.26,7.29,7.2,7.23,235200.0,6.5315,6.5584,6.4775,6.5045,235200.0
2009-01-13 15:30:00,7.23,7.29,7.19,7.24,292800.0,6.5045,6.5584,6.4685,6.5135,292800.0
2009-01-14 09:30:00,7.11,7.26,7.09,7.22,314800.0,6.3965,6.5315,6.3785,6.4955,314800.0
2009-01-14 10:00:00,7.22,7.25,7.12,7.13,184000.0,6.4955,6.5225,6.4055,6.4145,184000.0
2009-01-14 10:30:00,7.13,7.14,6.95,7.02,437600.0,6.4145,6.4235,6.2526,6.3155,437600.0
2009-01-14 11:00:00,7.01,7.03,6.95,6.99,255600.0,6.3065,6.3245,6.2526,6.2885,255600.0
2009-01-14 11:30:00,7.0,7.08,6.98,7.08,94800.0,6.2975,6.3695,6.2796,6.3695,94800.0
2009-01-14 12:00:00,7.06,7.06,6.94,6.96,126400.0,6.3515,6.3515,6.2436,6.2616,126400.0
2009-01-14 12:30:00,6.95,7.01,6.94,7.01,141200.0,6.2526,6.3065,6.2436,6.3065,141200.0
2009-01-14 13:00:00,7.01,7.01,6.94,6.94,107600.0,6.3065,6.3065,6.2436,6.2436,107600.0
2009-01-14 13:30:00,6.95,6.95,6.88,6.89,205200.0,6.2526,6.2526,6.1896,6.1986,205200.0
2009-01-14 14:00:00,6.89,6.92,6.82,6.9,266800.0,6.1986,6.2256,6.1356,6.2076,266800.0
2009-01-14 14:30:00,6.9,6.97,6.9,6.93,173600.0,6.2076,6.2706,6.2076,6.2346,173600.0
2009-01-14 15:00:00,6.93,6.93,6.85,6.9,268800.0,6.2346,6.2346,6.1626,6.2076,268800.0
2009-01-14 15:30:00,6.9,7.01,6.89,6.94,425200.0,6.2076,6.3065,6.1986,6.2436,425200.0
2009-01-15 09:30:00,6.99,7.04,6.82,6.84,427600.0,6.2885,6.3335,6.1356,6.1536,427600.0
2009-01-15 10:00:00,6.85,6.88,6.74,6.74,295600.0,6.1626,6.1896,6.0636,6.0636,295600.0
2009-01-15 10:30:00,6.75,6.75,6.67,6.7,337600.0,6.0726,6.0726,6.0007,6.0276,337600.0
2009-01-15 11:00:00,6.7,6.79,6.7,6.79,162000.0,6.0276,6.1086,6.0276,6.1086,162000.0
2009-01-15 11:30:00,6.78,6.82,6.77,6.8,88000.0,6.0996,6.1356,6.0906,6.1176,88000.0
2009-01-15 12:00:00,6.8,6.86,6.79,6.8,83200.0,6.1176,6.1716,6.1086,6.1176,83200.0
2009-01-15 12:30:00,6.8,6.83,6.79,6.8,114400.0,6.1176,6.1446,6.1086,6.1176,114400.0
2009-01-15 13:00:00,6.8,7.01,6.8,7.0,411200.0,6.1176,6.3065,6.1176,6.2975,411200.0
2009-01-15 13:30:00,7.0,7.19,6.99,7.16,509200.0,6.2975,6.4685,6.2885,6.4415,509200.0
2009-01-15 14:00:00,7.17,7.25,7.09,7.12,581600.0,6.4505,6.5225,6.3785,6.4055,581600.0
2009-01-15 14:30:00,7.13,7.23,7.11,7.18,366800.0,6.4145,6.5045,6.3965,6.4595,366800.0
2009-01-15 15:00:00,7.17,7.3,7.13,7.14,334000.0,6.4505,6.5674,6.4145,6.4235,334000.0
2009-01-15 15:30:00,7.14,7.16,6.94,6.99,1010000.0,6.4235,6.4415,6.2436,6.2885,1010000.0
2009-01-16 09:30:00,7.1,7.27,7.06,7.26,402800.0,6.3875,6.5404,6.3515,6.5315,402800.0
2009-01-16 10:00:00,7.27,7.37,7.25,7.34,214800.0,6.5404,6.6304,6.5225,6.6034,214800.0
2009-01-16 10:30:00,7.33,7.4,7.25,7.28,359200.0,6.5944,6.6574,6.5225,6.5494,359200.0
2009-01-16 11:00:00,7.27,7.3,7.22,7.28,175200.0,6.5404,6.5674,6.4955,6.5494,175200.0
2009-01-16 11:30:00,7.27,7.29,7.19,7.22,165600.0,6.5404,6.5584,6.4685,6.4955,165600.0
2009-01-16 12:00:00,7.21,7.21,7.1,7.14,229600.0,6.4865,6.4865,6.3875,6.4235,229600.0
2009-01-16 12:30:00,7.14,7.31,7.1,7.3,168800.0,6.4235,6.5764,6.3875,6.5674,168800.0
2009-01-16 13:00:00,7.31,7.35,7.28,7.28,165600.0,6.5764,6.6124,6.5494,6.5494,165600.0
2009-01-16 13:30:00,7.3,7.4,7.3,7.38,162000.0,6.5674,6.6574,6.5674,6.6394,162000.0
2009-01-16 14:00:00,7.38,7.5,7.37,7.48,368800.0,6.6394,6.7474,6.6304,6.7294,368800.0
2009-01-16 14:30:00,7.49,7.49,7.39,7.45,193200.0,6.7384,6.7384,6.6484,6.7024,193200.0
2009-01-16 15:00:00,7.45,7.49,7.38,7.41,390800.0,6.7024,6.7384,6.6394,6.6664,390800.0
2009-01-16 15:30:00,7.4,7.49,7.4,7.46,534000.0,6.6574,6.7384,6.6574,6.7114,534000.0
2009-01-20 09:30:00,7.37,7.43,7.08,7.15,346400.0,6.6304,6.6844,6.3695,6.4325,346400.0
2009-01-20 10:00:00,7.15,7.27,7.03,7.27,313600.0,6.4325,6.5404,6.3245,6.5404,313600.0
2009-01-20 10:30:00,7.27,7.31,7.26,7.26,157200.0,6.5404,6.5764,6.5315,6.5315,157200.0
2009-01-20 11:00:00,7.26,7.29,7.23,7.27,107600.0,6.5315,6.5584,6.5045,6.5404,107600.0
2009-01-20 11:30:00,7.27,7.36,7.23,7.24,156000.0,6.5404,6.6214,6.5045,6.5135,156000.0
2009-01-20 12:00:00,7.24,7.33,7.2,7.23,168800.0,6.5135,6.5944,6.4775,6.5045,168800.0
2009-01-20 12:30:00,7.22,7.29,7.2,7.23,192400.0,6.4955,6.5584,6.4775,6.5045,192400.0
2009-01-20 13:00:00,7.23,7.25,7.16,7.22,171200.0,6.5045,6.5225,6.4415,6.4955,171200.0
2009-01-20 13:30:00,7.21,7.25,7.16,7.16,182000.0,6.4865,6.5225,6.4415,6.4415,182000.0
2009-01-20 14:00:00,7.16,7.19,7.08,7.12,260800.0,6.4415,6.4685,6.3695,6.4055,260800.0
2009-01-20 14:30:00,7.12,7.15,7.06,7.12,250000.0,6.4055,6.4325,6.3515,6.4055,250000.0
2009-01-20 15:00:00,7.11,7.16,7.03,7.14,348400.0,6.3965,6.4415,6.3245,6.4235,348400.0
2009-01-20 15:30:00,7.14,7.2,7.03,7.05,616800.0,6.4235,6.4775,6.3245,6.3425,616800.0
2009-01-21 09:30:00,7.15,7.15,6.78,6.78,394800.0,6.4325,6.4325,6.0996,6.0996,394800.0
2009-01-21 10:00:00,6.79,6.83,6.59,6.6,328000.0,6.1086,6.1446,5.9287,5.9377,328000.0
2009-01-21 10:30:00,6.6,6.65,6.37,6.45,545600.0,5.9377,5.9827,5.7308,5.8027,545600.0
2009-01-21 11:00:00,6.42,6.54,6.41,6.48,401600.0,5.7757,5.8837,5.7668,5.8297,401600.0
2009-01-21 11:30:00,6.49,6.58,6.48,6.48,315200.0,5.8387,5.9197,5.8297,5.8297,315200.0
2009-01-21 12:00:00,6.49,6.5,6.41,6.45,350800.0,5.8387,5.8477,5.7668,5.8027,350800.0
2009-01-21 12:30:00,6.46,6.5,6.28,6.36,419600.0,5.8117,5.8477,5.6498,5.7218,419600.0
2009-01-21 13:00:00,6.36,6.41,6.31,6.34,205600.0,5.7218,5.7668,5.6768,5.7038,205600.0
2009-01-21 13:30:00,6.34,6.46,6.33,6.43,216400.0,5.7038,5.8117,5.6948,5.7847,216400.0
2009-01-21 14:00:00,6.43,6.43,6.32,6.34,332000.0,5.7847,5.7847,5.6858,5.7038,332000.0
2009-01-21 14:30:00,6.34,6.44,6.33,6.43,508000.0,5.7038,5.7937,5.6948,5.7847,508000.0
2009-01-21 15:00:00,6.43,6.5,6.37,6.48,658000.0,5.7847,5.8477,5.7308,5.8297,658000.0
2009-01-21 15:30:00,6.47,6.54,6.46,6.52,1258000.0,5.8207,5.8837,5.8117,5.8657,1258000.0
2009-01-22 09:30:00,6.41,6.58,6.34,6.52,413200.0,5.7668,5.9197,5.7038,5.8657,413200.0
2009-01-22 10:00:00,6.51,6.57,6.47,6.48,307600.0,5.8567,5.9107,5.8207,5.8297,307600.0
2009-01-22 10:30:00,6.47,6.51,6.41,6.51,300000.0,5.8207,5.8567,5.7668,5.8567,300000.0
2009-01-22 11:00:00,6.51,6.52,6.42,6.44,206400.0,5.8567,5.8657,5.7757,5.7937,206400.0
2009-01-22 11:30:00,6.43,6.44,6.36,6.36,217600.0,5.7847,5.7937,5.7218,5.7218,217600.0
2009-01-22 12:00:00,6.37,6.45,6.37,6.45,106000.0,5.7308,5.8027,5.7308,5.8027,106000.0
2009-01-22 12:30:00,6.45,6.47,6.39,6.4,142000.0,5.8027,5.8207,5.7488,5.7578,142000.0
2009-01-22 13:00:00,6.38,6.44,6.36,6.39,202400.0,5.7398,5.7937,5.7218,5.7488,202400.0
2009-01-22 13:30:00,6.39,6.48,6.37,6.48,192800.0,5.7488,5.8297,5.7308,5.8297,192800.0
2009-01-22 14:00:00,6.48,6.6,6.46,6.57,264400.0,5.8297,5.9377,5.8117,5.9107,264400.0
2009-01-22 14:30:00,6.56,6.59,6.47,6.56,297600.0,5.9017,5.9287,5.8207,5.9017,297600.0
2009-01-22 15:00:00,6.55,6.58,6.44,6.57,323600.0,5.8927,5.9197,5.7937,5.9107,323600.0
2009-01-22 15:30:00,6.57,6.63,6.49,6.55,340400.0,5.9107,5.9647,5.8387,5.8927,340400.0
2009-01-23 09:30:00,6.4,6.57,6.36,6.52,172800.0,5.7578,5.9107,5.7218,5.8657,172800.0
2009-01-23 10:00:00,6.53,6.58,6.45,6.46,156800.0,5.8747,5.9197,5.8027,5.8117,156800.0
2009-01-23 10:30:00,6.46,6.55,6.42,6.53,189600.0,5.8117,5.8927,5.7757,5.8747,189600.0
2009-01-23 11:00:00,6.53,6.76,6.53,6.74,313600.0,5.8747,6.0816,5.8747,6.0636,313600.0
2009-01-23 11:30:00,6.75,6.87,6.7,6.73,280000.0,6.0726,6.1806,6.0276,6.0546,280000.0
2009-01-23 12:00:00,6.73,6.88,6.72,6.85,214400.0,6.0546,6.1896,6.0456,6.1626,214400.0
2009-01-23 12:30:00,6.85,6.87,6.75,6.78,148000.0,6.1626,6.1806,6.0726,6.0996,148000.0
2009-01-23 13:00:00,6.79,6.86,6.75,6.76,124800.0,6.1086,6.1716,6.0726,6.0816,124800.0
2009-01-23 13:30:00,6.76,6.82,6.73,6.76,184800.0,6.0816,6.1356,6.0546,6.0816,184800.0
2009-01-23 14:00:00,6.76,6.8,6.67,6.68,170800.0,6.0816,6.1176,6.0007,6.0097,170800.0
2009-01-23 14:30:00,6.7,6.7,6.55,6.55,240400.0,6.0276,6.0276,5.8927,5.8927,240400.0
2009-01-23 15:00:00,6.55,6.65,6.53,6.61,424000.0,5.8927,5.9827,5.8747,5.9467,424000.0
2009-01-23 15:30:00,6.61,6.69,6.59,6.64,498400.0,5.9467,6.0187,5.9287,5.9737,498400.0
2009-01-26 09:30:00,6.66,6.66,6.42,6.57,199600.0,5.9917,5.9917,5.7757,5.9107,199600.0
2009-01-26 10:00:00,6.58,6.66,6.58,6.63,199200.0,5.9197,5.9917,5.9197,5.9647,199200.0
2009-01-26 10:30:00,6.65,6.73,6.64,6.73,121200.0,5.9827,6.0546,5.9737,6.0546,121200.0
2009-01-26 11:00:00,6.72,6.75,6.64,6.68,86000.0,6.0456,6.0726,5.9737,6.0097,86000.0
2009-01-26 11:30:00,6.67,6.69,6.61,6.65,76000.0,6.0007,6.0187,5.9467,5.9827,76000.0
2009-01-26 12:00:00,6.65,6.73,6.65,6.7,105200.0,5.9827,6.0546,5.9827,6.0276,105200.0
2009-01-26 12:30:00,6.7,6.72,6.65,6.69,76000.0,6.0276,6.0456,5.9827,6.0187,76000.0
2009-01-26 13:00:00,6.68,6.7,6.63,6.66,89200.0,6.0097,6.0276,5.9647,5.9917,89200.0
2009-01-26 13:30:00,6.65,6.66,6.57,6.6,79600.0,5.9827,5.9917,5.9107,5.9377,79600.0
2009-01-26 14:00:00,6.61,6.61,6.44,6.49,220400.0,5.9467,5.9467,5.7937,5.8387,220400.0
2009-01-26 14:30:00,6.49,6.58,6.47,6.55,116800.0,5.8387,5.9197,5.8207,5.8927,116800.0
2009-01-26 15:00:00,6.56,6.62,6.51,6.57,193600.0,5.9017,5.9557,5.8567,5.9107,193600.0
2009-01-26 15:30:00,6.58,6.59,6.5,6.53,321600.0,5.9197,5.9287,5.8477,5.8747,321600.0
2009-01-27 09:30:00,6.56,6.56,6.16,6.16,393600.0,5.9017,5.9017,5.5418,5.5418,393600.0
2009-01-27 10:00:00,6.17,6.25,6.14,6.2,374800.0,5.5508,5.6228,5.5238,5.5778,374800.0
2009-01-27 10:30:00,6.2,6.24,6.16,6.18,152000.0,5.5778,5.6138,5.5418,5.5598,152000.0
2009-01-27 11:00:00,6.18,6.25,6.14,6.24,161600.0,5.5598,5.6228,5.5238,5.6138,161600.0
2009-01-27 11:30:00,6.24,6.28,6.22,6.24,97600.0,5.6138,5.6498,5.5958,5.6138,97600.0
2009-01-27 12:00:00,6.24,6.3,6.22,6.29,156400.0,5.6138,5.6678,5.5958,5.6588,156400.0
2009-01-27 12:30:00,6.29,6.3,6.22,6.25,71200.0,5.6588,5.6678,5.5958,5.6228,71200.0
2009-01-27 13:00:00,6.25,6.27,6.2,6.21,89200.0,5.6228,5.6408,5.5778,5.5868,89200.0
2009-01-27 13:30:00,6.2,6.22,6.14,6.16,104800.0,5.5778,5.5958,5.5238,5.5418,104800.0
2009-01-27 14:00:00,6.15,6.21,6.13,6.19,184400.0,5.5328,5.5868,5.5148,5.5688,184400.0
2009-01-27 14:30:00,6.18,6.28,6.16,6.26,242400.0,5.5598,5.6498,5.5418,5.6318,242400.0
2009-01-27 15:00:00,6.27,6.3,6.21,6.28,249200.0,5.6408,5.6678,5.5868,5.6498,249200.0
2009-01-27 15:30:00,6.27,6.3,6.25,6.29,362000.0,5.6408,5.6678,5.6228,5.6588,362000.0
2009-01-28 09:30:00,6.41,6.41,6.28,6.36,210400.0,5.7668,5.7668,5.6498,5.7218,210400.0
2009-01-28 10:00:00,6.36,6.41,6.36,6.4,112400.0,5.7218,5.7668,5.7218,5.7578,112400.0
2009-01-28 10:30:00,6.41,6.5,6.41,6.45,152000.0,5.7668,5.8477,5.7668,5.8027,152000.0
2009-01-28 11:00:00,6.45,6.51,6.45,6.5,114400.0,5.8027,5.8567,5.8027,5.8477,114400.0
2009-01-28 11:30:00,6.5,6.52,6.47,6.51,76800.0,5.8477,5.8657,5.8207,5.8567,76800.0
2009-01-28 12:00:00,6.51,6.54,6.51,6.53,113200.0,5.8567,5.8837,5.8567,5.8747,113200.0
2009-01-28 12:30:00,6.54,6.62,6.53,6.62,80400.0,5.8837,5.9557,5.8747,5.9557,80400.0
2009-01-28 13:00:00,6.62,6.65,6.59,6.64,119200.0,5.9557,5.9827,5.9287,5.9737,119200.0
2009-01-28 13:30:00,6.64,6.66,6.61,6.64,115600.0,5.9737,5.9917,5.9467,5.9737,115600.0
2009-01-28 14:00:00,6.65,6.71,6.63,6.69,218000.0,5.9827,6.0366,5.9647,6.0187,218000.0
2009-01-28 14:30:00,6.69,6.69,6.62,6.68,136000.0,6.0187,6.0187,5.9557,6.0097,136000.0
2009-01-28 15:00:00,6.7,6.71,6.58,6.64,263600.0,6.0276,6.0366,5.9197,5.9737,263600.0
2009-01-28 15:30:00,6.64,6.68,6.6,6.65,384000.0,5.9737,6.0097,5.9377,5.9827,384000.0
2009-01-29 09:30:00,6.53,7.37,6.5,7.28,1462800.0,5.8747,6.6304,5.8477,6.5494,1462800.0
2009-01-29 10:00:00,7.28,7.53,7.26,7.46,1072000.0,6.5494,6.7744,6.5315,6.7114,1072000.0
2009-01-29 10:30:00,7.48,7.53,7.4,7.44,955200.0,6.7294,6.7744,6.6574,6.6934,955200.0
2009-01-29 11:00:00,7.44,7.44,7.27,7.27,440000.0,6.6934,6.6934,6.5404,6.5404,440000.0
2009-01-29 11:30:00,7.27,7.4,7.2,7.22,391200.0,6.5404,6.6574,6.4775,6.4955,391200.0
2009-01-29 12:00:00,7.22,7.22,7.1,7.21,333600.0,6.4955,6.4955,6.3875,6.4865,333600.0
2009-01-29 12:30:00,7.22,7.23,7.13,7.14,103200.0,6.4955,6.5045,6.4145,6.4235,103200.0
2009-01-29 13:00:00,7.14,7.15,7.08,7.15,209600.0,6.4235,6.4325,6.3695,6.4325,209600.0
2009-01-29 13:30:00,7.14,7.19,7.07,7.12,236400.0,6.4235,6.4685,6.3605,6.4055,236400.0
2009-01-29 14:00:00,7.1,7.13,7.07,7.12,164000.0,6.3875,6.4145,6.3605,6.4055,164000.0
2009-01-29 14:30:00,7.12,7.16,7.09,7.09,237200.0,6.4055,6.4415,6.3785,6.3785,237200.0
2009-01-29 15:00:00,7.09,7.15,7.0,7.02,370000.0,6.3785,6.4325,6.2975,6.3155,370000.0
2009-01-29 15:30:00,7.02,7.02,6.83,6.89,1082800.0,6.3155,6.3155,6.1446,6.1986,1082800.0
2009-01-30 09:30:00,6.87,7.0,6.82,6.82,344400.0,6.1806,6.2975,6.1356,6.1356,344400.0
2009-01-30 10:00:00,6.81,6.83,6.48,6.51,496000.0,6.1266,6.1446,5.8297,5.8567,496000.0
2009-01-30 10:30:00,6.51,6.72,6.5,6.68,369200.0,5.8567,6.0456,5.8477,6.0097,369200.0
2009-01-30 11:00:00,6.69,6.7,6.5,6.51,452800.0,6.0187,6.0276,5.8477,5.8567,452800.0
2009-01-30 11:30:00,6.51,6.52,6.33,6.39,419600.0,5.8567,5.8657,5.6948,5.7488,419600.0
2009-01-30 12:00:00,6.38,6.62,6.32,6.6,495200.0,5.7398,5.9557,5.6858,5.9377,495200.0
2009-01-30 12:30:00,6.6,6.64,6.54,6.64,242000.0,5.9377,5.9737,5.8837,5.9737,242000.0
2009-01-30 13:00:00,6.65,6.72,6.57,6.6,204400.0,5.9827,6.0456,5.9107,5.9377,204400.0
2009-01-30 13:30:00,6.6,6.63,6.5,6.6,278000.0,5.9377,5.9647,5.8477,5.9377,278000.0
2009-01-30 14:00:00,6.58,6.64,6.54,6.63,178800.0,5.9197,5.9737,5.8837,5.9647,178800.0
2009-01-30 14:30:00,6.64,6.66,6.58,6.64,286800.0,5.9737,5.9917,5.9197,5.9737,286800.0
2009-01-30 15:00:00,6.63,6.67,6.55,6.56,576000.0,5.9647,6.0007,5.8927,5.9017,576000.0
2009-01-30 15:30:00,6.55,6.64,6.52,6.6,690000.0,5.8927,5.9737,5.8657,5.9377,690000.0
2009-02-02 09:30:00,6.54,6.55,6.35,6.41,502000.0,5.8837,5.8927,5.7128,5.7668,502000.0
2009-02-02 10:00:00,6.41,6.7,6.41,6.59,383200.0,5.7668,6.0276,5.7668,5.9287,383200.0
2009-02-02 10:30:00,6.59,6.62,6.52,6.6,178000.0,5.9287,5.9557,5.8657,5.9377,178000.0
2009-02-02 11:00:00,6.6,6.6,6.52,6.55,114400.0,5.9377,5.9377,5.8657,5.8927,114400.0
2009-02-02 11:30:00,6.56,6.67,6.56,6.67,220400.0,5.9017,6.0007,5.9017,6.0007,220400.0
2009-02-02 12:00:00,6.67,6.72,6.67,6.67,302000.0,6.0007,6.0456,6.0007,6.0007,302000.0
2009-02-02 12:30:00,6.68,6.72,6.66,6.68,357200.0,6.0097,6.0456,5.9917,6.0097,357200.0
2009-02-02 13:00:00,6.68,6.68,6.58,6.6,200800.0,6.0097,6.0097,5.9197,5.9377,200800.0
2009-02-02 13:30:00,6.6,6.63,6.57,6.59,285200.0,5.9377,5.9647,5.9107,5.9287,285200.0
2009-02-02 14:00:00,6.59,6.63,6.56,6.61,311200.0,5.9287,5.9647,5.9017,5.9467,311200.0
2009-02-02 14:30:00,6.61,6.66,6.59,6.65,263600.0,5.9467,5.9917,5.9287,5.9827,263600.0
2009-02-02 15:00:00,6.65,6.8,6.65,6.8,514800.0,5.9827,6.1176,5.9827,6.1176,514800.0
2009-02-02 15:30:00,6.8,6.82,6.7,6.75,779600.0,6.1176,6.1356,6.0276,6.0726,779600.0
2009-02-03 09:30:00,6.75,6.78,6.65,6.67,246800.0,6.0726,6.0996,5.9827,6.0007,246800.0
2009-02-03 10:00:00,6.68,6.8,6.61,6.67,291200.0,6.0097,6.1176,5.9467,6.0007,291200.0
2009-02-03 10:30:00,6.67,6.73,6.63,6.66,181200.0,6.0007,6.0546,5.9647,5.9917,181200.0
2009-02-03 11:00:00,6.66,6.78,6.66,6.72,126000.0,5.9917,6.0996,5.9917,6.0456,126000.0
2009-02-03 11:30:00,6.73,6.73,6.66,6.67,56800.0,6.0546,6.0546,5.9917,6.0007,56800.0
2009-02-03 12:00:00,6.68,6.73,6.62,6.62,158800.0,6.0097,6.0546,5.9557,5.9557,158800.0
2009-02-03 12:30:00,6.63,6.65,6.52,6.52,214400.0,5.9647,5.9827,5.8657,5.8657,214400.0
2009-02-03 13:00:00,6.52,6.58,6.52,6.54,274800.0,5.8657,5.9197,5.8657,5.8837,274800.0
2009-02-03 13:30:00,6.53,6.57,6.49,6.53,179200.0,5.8747,5.9107,5.8387,5.8747,179200.0
2009-02-03 14:00:00,6.54,6.64,6.53,6.59,168400.0,5.8837,5.9737,5.8747,5.9287,168400.0
2009-02-03 14:30:00,6.59,6.66,6.57,6.58,126400.0,5.9287,5.9917,5.9107,5.9197,126400.0
2009-02-03 15:00:00,6.58,6.69,6.57,6.66,229600.0,5.9197,6.0187,5.9107,5.9917,229600.0
2009-02-03 15:30:00,6.67,6.68,6.58,6.65,441200.0,6.0007,6.0097,5.9197,5.9827,441200.0
2009-02-04 09:30:00,6.65,6.84,6.53,6.82,295600.0,5.9827,6.1536,5.8747,6.1356,295600.0
2009-02-04 10:00:00,6.82,6.93,6.82,6.93,313600.0,6.1356,6.2346,6.1356,6.2346,313600.0
2009-02-04 10:30:00,6.93,6.99,6.85,6.89,405600.0,6.2346,6.2885,6.1626,6.1986,405600.0
2009-02-04 11:00:00,6.89,6.94,6.85,6.86,218400.0,6.1986,6.2436,6.1626,6.1716,218400.0
2009-02-04 11:30:00,6.86,6.91,6.82,6.83,222800.0,6.1716,6.2166,6.1356,6.1446,222800.0
2009-02-04 12:00:00,6.85,6.88,6.8,6.81,114000.0,6.1626,6.1896,6.1176,6.1266,114000.0
2009-02-04 12:30:00,6.81,6.86,6.8,6.83,204400.0,6.1266,6.1716,6.1176,6.1446,204400.0
2009-02-04 13:00:00,6.82,6.87,6.78,6.87,345200.0,6.1356,6.1806,6.0996,6.1806,345200.0
2009-02-04 13:30:00,6.87,6.87,6.65,6.72,246400.0,6.1806,6.1806,5.9827,6.0456,246400.0
2009-02-04 14:00:00,6.7,6.71,6.61,6.64,137200.0,6.0276,6.0366,5.9467,5.9737,137200.0
2009-02-04 14:30:00,6.64,6.66,6.58,6.66,128400.0,5.9737,5.9917,5.9197,5.9917,128400.0
2009-02-04 15:00:00,6.64,6.66,6.54,6.56,261200.0,5.9737,5.9917,5.8837,5.9017,261200.0
2009-02-04 15:30:00,6.55,6.61,6.55,6.56,281200.0,5.8927,5.9467,5.8927,5.9017,281200.0
2009-02-05 09:30:00,6.5,6.69,6.41,6.43,344400.0,5.8477,6.0187,5.7668,5.7847,344400.0
2009-02-05 10:00:00,6.43,6.52,6.39,6.5,214000.0,5.7847,5.8657,5.7488,5.8477,214000.0
2009-02-05 10:30:00,6.49,6.77,6.48,6.68,269600.0,5.8387,6.0906,5.8297,6.0097,269600.0
2009-02-05 11:00:00,6.7,6.81,6.69,6.79,219600.0,6.0276,6.1266,6.0187,6.1086,219600.0
2009-02-05 11:30:00,6.78,6.94,6.78,6.93,186800.0,6.0996,6.2436,6.0996,6.2346,186800.0
2009-02-05 12:00:00,6.95,7.12,6.95,7.01,367200.0,6.2526,6.4055,6.2526,6.3065,367200.0
2009-02-05 12:30:00,7.01,7.04,6.95,7.03,247600.0,6.3065,6.3335,6.2526,6.3245,247600.0
2009-02-05 13:00:00,7.04,7.11,6.97,6.99,284400.0,6.3335,6.3965,6.2706,6.2885,284400.0
2009-02-05 13:30:00,6.99,7.04,6.94,6.95,136800.0,6.2885,6.3335,6.2436,6.2526,136800.0
2009-02-05 14:00:00,6.96,7.0,6.95,6.98,186800.0,6.2616,6.2975,6.2526,6.2796,186800.0
2009-02-05 14:30:00,7.0,7.0,6.91,6.94,233200.0,6.2975,6.2975,6.2166,6.2436,233200.0
2009-02-05 15:00:00,6.93,6.98,6.89,6.96,266000.0,6.2346,6.2796,6.1986,6.2616,266000.0
2009-02-05 15:30:00,6.97,6.99,6.89,6.9,434000.0,6.2706,6.2885,6.1986,6.2076,434000.0
2009-02-06 09:30:00,6.97,7.01,6.85,6.93,338800.0,6.2706,6.3065,6.1626,6.2346,338800.0
2009-02-06 10:00:00,6.93,7.0,6.88,7.0,370800.0,6.2346,6.2975,6.1896,6.2975,370800.0
2009-02-06 10:30:00,7.0,7.17,6.99,7.12,418000.0,6.2975,6.4505,6.2885,6.4055,418000.0
2009-02-06 11:00:00,7.13,7.35,7.13,7.34,509200.0,6.4145,6.6124,6.4145,6.6034,509200.0
2009-02-06 11:30:00,7.34,7.36,7.25,7.27,206800.0,6.6034,6.6214,6.5225,6.5404,206800.0
2009-02-06 12:00:00,7.26,7.32,7.23,7.27,196400.0,6.5315,6.5854,6.5045,6.5404,196400.0
2009-02-06 12:30:00,7.28,7.35,7.27,7.31,185200.0,6.5494,6.6124,6.5404,6.5764,185200.0
2009-02-06 13:00:00,7.3,7.34,7.3,7.31,330400.0,6.5674,6.6034,6.5674,6.5764,330400.0
2009-02-06 13:30:00,7.31,7.35,7.28,7.32,254800.0,6.5764,6.6124,6.5494,6.5854,254800.0
2009-02-06 14:00:00,7.31,7.32,7.25,7.3,312800.0,6.5764,6.5854,6.5225,6.5674,312800.0
2009-02-06 14:30:00,7.31,7.33,7.28,7.31,359200.0,6.5764,6.5944,6.5494,6.5764,359200.0
2009-02-06 15:00:00,7.31,7.33,7.21,7.24,522000.0,6.5764,6.5944,6.4865,6.5135,522000.0
2009-02-06 15:30:00,7.23,7.27,7.2,7.22,616800.0,6.5045,6.5404,6.4775,6.4955,616800.0
2009-02-09 09:30:00,7.18,7.23,7.04,7.2,320400.0,6.4595,6.5045,6.3335,6.4775,320400.0
2009-02-09 10:00:00,7.2,7.2,7.09,7.13,119200.0,6.4775,6.4775,6.3785,6.4145,119200.0
2009-02-09 10:30:00,7.13,7.32,7.12,7.3,364000.0,6.4145,6.5854,6.4055,6.5674,364000.0
2009-02-09 11:00:00,7.3,7.3,7.2,7.2,109600.0,6.5674,6.5674,6.4775,6.4775,109600.0
2009-02-09 11:30:00,7.18,7.19,7.13,7.15,123600.0,6.4595,6.4685,6.4145,6.4325,123600.0
2009-02-09 12:00:00,7.15,7.17,7.13,7.14,73600.0,6.4325,6.4505,6.4145,6.4235,73600.0
2009-02-09 12:30:00,7.16,7.22,7.15,7.21,114800.0,6.4415,6.4955,6.4325,6.4865,114800.0
2009-02-09 13:00:00,7.2,7.22,7.2,7.21,131600.0,6.4775,6.4955,6.4775,6.4865,131600.0
2009-02-09 13:30:00,7.2,7.24,7.16,7.23,155600.0,6.4775,6.5135,6.4415,6.5045,155600.0
2009-02-09 14:00:00,7.23,7.24,7.13,7.15,110800.0,6.5045,6.5135,6.4145,6.4325,110800.0
2009-02-09 14:30:00,7.14,7.16,7.1,7.14,96000.0,6.4235,6.4415,6.3875,6.4235,96000.0
2009-02-09 15:00:00,7.14,7.19,7.1,7.17,194800.0,6.4235,6.4685,6.3875,6.4505,194800.0
2009-02-09 15:30:00,7.18,7.21,7.15,7.19,448800.0,6.4595,6.4865,6.4325,6.4685,448800.0
2009-02-10 09:30:00,7.05,7.32,7.02,7.26,363600.0,6.3425,6.5854,6.3155,6.5315,363600.0
2009-02-10 10:00:00,7.27,7.3,7.07,7.1,362400.0,6.5404,6.5674,6.3605,6.3875,362400.0
2009-02-10 10:30:00,7.1,7.25,7.09,7.23,166000.0,6.3875,6.5225,6.3785,6.5045,166000.0
2009-02-10 11:00:00,7.24,7.3,7.08,7.19,403200.0,6.5135,6.5674,6.3695,6.4685,403200.0
2009-02-10 11:30:00,7.18,7.19,6.99,7.12,259600.0,6.4595,6.4685,6.2885,6.4055,259600.0
2009-02-10 12:00:00,7.12,7.13,7.01,7.04,189200.0,6.4055,6.4145,6.3065,6.3335,189200.0
2009-02-10 12:30:00,7.03,7.12,7.02,7.1,74000.0,6.3245,6.4055,6.3155,6.3875,74000.0
2009-02-10 13:00:00,7.09,7.09,6.96,7.0,108400.0,6.3785,6.3785,6.2616,6.2975,108400.0
2009-02-10 13:30:00,7.0,7.04,6.99,7.02,82400.0,6.2975,6.3335,6.2885,6.3155,82400.0
2009-02-10 14:00:00,7.0,7.04,6.93,6.94,121600.0,6.2975,6.3335,6.2346,6.2436,121600.0
2009-02-10 14:30:00,6.94,7.0,6.9,6.9,202800.0,6.2436,6.2975,6.2076,6.2076,202800.0
2009-02-10 15:00:00,6.91,7.04,6.91,7.02,248000.0,6.2166,6.3335,6.2166,6.3155,248000.0
2009-02-10 15:30:00,7.0,7.06,6.97,7.01,552800.0,6.2975,6.3515,6.2706,6.3065,552800.0
2009-02-11 09:30:00,7.05,7.1,6.91,7.0,370400.0,6.3425,6.3875,6.2166,6.2975,370400.0
2009-02-11 10:00:00,6.99,6.99,6.78,6.89,633600.0,6.2885,6.2885,6.0996,6.1986,633600.0
2009-02-11 10:30:00,6.88,6.91,6.73,6.79,481200.0,6.1896,6.2166,6.0546,6.1086,481200.0
2009-02-11 11:00:00,6.79,6.83,6.75,6.82,107600.0,6.1086,6.1446,6.0726,6.1356,107600.0
2009-02-11 11:30:00,6.83,6.89,6.8,6.89,94000.0,6.1446,6.1986,6.1176,6.1986,94000.0
2009-02-11 12:00:00,6.88,6.9,6.84,6.88,134400.0,6.1896,6.2076,6.1536,6.1896,134400.0
2009-02-11 12:30:00,6.88,6.93,6.85,6.9,141600.0,6.1896,6.2346,6.1626,6.2076,141600.0
2009-02-11 13:00:00,6.9,6.92,6.86,6.88,114000.0,6.2076,6.2256,6.1716,6.1896,114000.0
2009-02-11 13:30:00,6.87,6.89,6.75,6.75,192000.0,6.1806,6.1986,6.0726,6.0726,192000.0
2009-02-11 14:00:00,6.74,6.76,6.67,6.73,400800.0,6.0636,6.0816,6.0007,6.0546,400800.0
2009-02-11 14:30:00,6.73,6.82,6.73,6.79,610400.0,6.0546,6.1356,6.0546,6.1086,610400.0
2009-02-11 15:00:00,6.79,6.84,6.75,6.8,533200.0,6.1086,6.1536,6.0726,6.1176,533200.0
2009-02-11 15:30:00,6.8,6.8,6.71,6.77,460400.0,6.1176,6.1176,6.0366,6.0906,460400.0
2009-02-12 09:30:00,6.81,6.96,6.77,6.84,372800.0,6.1266,6.2616,6.0906,6.1536,372800.0
2009-02-12 10:00:00,6.83,7.0,6.78,7.0,563200.0,6.1446,6.2975,6.0996,6.2975,563200.0
2009-02-12 10:30:00,6.99,7.15,6.87,7.13,859600.0,6.2885,6.4325,6.1806,6.4145,859600.0
2009-02-12 11:00:00,7.14,7.22,7.09,7.2,459200.0,6.4235,6.4955,6.3785,6.4775,459200.0
2009-02-12 11:30:00,7.21,7.29,7.17,7.19,510000.0,6.4865,6.5584,6.4505,6.4685,510000.0
2009-02-12 12:00:00,7.19,7.19,7.1,7.15,407200.0,6.4685,6.4685,6.3875,6.4325,407200.0
2009-02-12 12:30:00,7.15,7.17,7.1,7.1,188400.0,6.4325,6.4505,6.3875,6.3875,188400.0
2009-02-12 13:00:00,7.1,7.11,6.99,7.03,170400.0,6.3875,6.3965,6.2885,6.3245,170400.0
2009-02-12 13:30:00,7.03,7.05,6.97,7.05,227600.0,6.3245,6.3425,6.2706,6.3425,227600.0
2009-02-12 14:00:00,7.04,7.09,6.98,7.03,158800.0,6.3335,6.3785,6.2796,6.3245,158800.0
2009-02-12 14:30:00,7.03,7.05,6.93,7.0,172800.0,6.3245,6.3425,6.2346,6.2975,172800.0
2009-02-12 15:00:00,7.0,7.2,6.97,7.2,313600.0,6.2975,6.4775,6.2706,6.4775,313600.0
2009-02-12 15:30:00,7.18,7.25,7.14,7.23,701200.0,6.4595,6.5225,6.4235,6.5045,701200.0
2009-02-13 09:30:00,7.21,7.23,7.03,7.22,294000.0,6.4865,6.5045,6.3245,6.4955,294000.0
2009-02-13 10:00:00,7.22,7.25,7.16,7.23,144000.0,6.4955,6.5225,6.4415,6.5045,144000.0
2009-02-13 10:30:00,7.23,7.35,7.23,7.34,133200.0,6.5045,6.6124,6.5045,6.6034,133200.0
2009-02-13 11:00:00,7.32,7.35,7.29,7.34,100000.0,6.5854,6.6124,6.5584,6.6034,100000.0
2009-02-13 11:30:00,7.33,7.36,7.27,7.32,96000.0,6.5944,6.6214,6.5404,6.5854,96000.0
2009-02-13 12:00:00,7.3,7.35,7.3,7.34,71600.0,6.5674,6.6124,6.5674,6.6034,71600.0
2009-02-13 12:30:00,7.35,7.35,7.25,7.28,152400.0,6.6124,6.6124,6.5225,6.5494,152400.0
2009-02-13 13:00:00,7.27,7.31,7.25,7.29,264000.0,6.5404,6.5764,6.5225,6.5584,264000.0
2009-02-13 13:30:00,7.29,7.36,7.28,7.31,171600.0,6.5584,6.6214,6.5494,6.5764,171600.0
2009-02-13 14:00:00,7.32,7.34,7.23,7.25,329600.0,6.5854,6.6034,6.5045,6.5225,329600.0
2009-02-13 14:30:00,7.24,7.24,7.15,7.17,212400.0,6.5135,6.5135,6.4325,6.4505,212400.0
2009-02-13 15:00:00,7.18,7.23,7.13,7.21,205200.0,6.4595,6.5045,6.4145,6.4865,205200.0
2009-02-13 15:30:00,7.21,7.25,7.14,7.14,297600.0,6.4865,6.5225,6.4235,6.4235,297600.0
2009-02-17 09:30:00,7.19,7.19,6.98,7.1,372800.0,6.4685,6.4685,6.2796,6.3875,372800.0
2009-02-17 10:00:00,7.1,7.23,7.07,7.22,426800.0,6.3875,6.5045,6.3605,6.4955,426800.0
2009-02-17 10:30:00,7.22,7.36,7.21,7.35,340400.0,6.4955,6.6214,6.4865,6.6124,340400.0
2009-02-17 11:00:00,7.34,7.37,7.31,7.35,256400.0,6.6034,6.6304,6.5764,6.6124,256400.0
2009-02-17 11:30:00,7.34,7.4,7.33,7.38,239600.0,6.6034,6.6574,6.5944,6.6394,239600.0
2009-02-17 12:00:00,7.38,7.42,7.37,7.4,254800.0,6.6394,6.6754,6.6304,6.6574,254800.0
2009-02-17 12:30:00,7.39,7.43,7.37,7.41,215600.0,6.6484,6.6844,6.6304,6.6664,215600.0
2009-02-17 13:00:00,7.42,7.44,7.37,7.39,227200.0,6.6754,6.6934,6.6304,6.6484,227200.0
2009-02-17 13:30:00,7.39,7.48,7.37,7.42,232000.0,6.6484,6.7294,6.6304,6.6754,232000.0
2009-02-17 14:00:00,7.42,7.48,7.38,7.45,472000.0,6.6754,6.7294,6.6394,6.7024,472000.0
2009-02-17 14:30:00,7.45,7.48,7.39,7.41,298400.0,6.7024,6.7294,6.6484,6.6664,298400.0
2009-02-17 15:00:00,7.4,7.45,7.35,7.38,534800.0,6.6574,6.7024,6.6124,6.6394,534800.0
2009-02-17 15:30:00,7.38,7.49,7.35,7.36,1012800.0,6.6394,6.7384,6.6124,6.6214,1012800.0
2009-02-18 09:30:00,7.32,7.37,6.95,6.95,589200.0,6.5854,6.6304,6.2526,6.2526,589200.0
2009-02-18 10:00:00,6.96,7.01,6.91,6.99,770800.0,6.2616,6.3065,6.2166,6.2885,770800.0
2009-02-18 10:30:00,6.99,7.02,6.95,6.96,282400.0,6.2885,6.3155,6.2526,6.2616,282400.0
2009-02-18 11:00:00,6.96,7.07,6.95,7.06,185600.0,6.2616,6.3605,6.2526,6.3515,185600.0
2009-02-18 11:30:00,7.06,7.09,7.01,7.03,192000.0,6.3515,6.3785,6.3065,6.3245,192000.0
2009-02-18 12:00:00,7.03,7.11,7.02,7.03,130000.0,6.3245,6.3965,6.3155,6.3245,130000.0
2009-02-18 12:30:00,7.04,7.06,6.96,7.01,213200.0,6.3335,6.3515,6.2616,6.3065,213200.0
2009-02-18 13:00:00,7.01,7.01,6.95,6.99,270800.0,6.3065,6.3065,6.2526,6.2885,270800.0
2009-02-18 13:30:00,6.99,7.0,6.88,6.88,254000.0,6.2885,6.2975,6.1896,6.1896,254000.0
2009-02-18 14:00:00,6.88,6.89,6.74,6.78,452000.0,6.1896,6.1986,6.0636,6.0996,452000.0
2009-02-18 14:30:00,6.78,6.8,6.7,6.76,270400.0,6.0996,6.1176,6.0276,6.0816,270400.0
2009-02-18 15:00:00,6.76,6.83,6.71,6.77,474000.0,6.0816,6.1446,6.0366,6.0906,474000.0
2009-02-18 15:30:00,6.76,6.83,6.74,6.8,506000.0,6.0816,6.1446,6.0636,6.1176,506000.0
2009-02-19 09:30:00,6.83,6.94,6.66,6.93,290800.0,6.1446,6.2436,5.9917,6.2346,290800.0
2009-02-19 10:00:00,6.93,6.94,6.78,6.83,244000.0,6.2346,6.2436,6.0996,6.1446,244000.0
2009-02-19 10:30:00,6.84,6.87,6.77,6.86,126400.0,6.1536,6.1806,6.0906,6.1716,126400.0
2009-02-19 11:00:00,6.86,6.9,6.74,6.77,230800.0,6.1716,6.2076,6.0636,6.0906,230800.0
2009-02-19 11:30:00,6.76,6.77,6.64,6.65,84000.0,6.0816,6.0906,5.9737,5.9827,84000.0
2009-02-19 12:00:00,6.65,6.66,6.59,6.65,268800.0,5.9827,5.9917,5.9287,5.9827,268800.0
2009-02-19 12:30:00,6.65,6.75,6.65,6.73,141600.0,5.9827,6.0726,5.9827,6.0546,141600.0
2009-02-19 13:00:00,6.73,6.81,6.7,6.8,124400.0,6.0546,6.1266,6.0276,6.1176,124400.0
2009-02-19 13:30:00,6.8,6.8,6.75,6.75,86000.0,6.1176,6.1176,6.0726,6.0726,86000.0
2009-02-19 14:00:00,6.76,6.79,6.7,6.7,88800.0,6.0816,6.1086,6.0276,6.0276,88800.0
2009-02-19 14:30:00,6.7,6.73,6.67,6.67,144400.0,6.0276,6.0546,6.0007,6.0007,144400.0
2009-02-19 15:00:00,6.67,6.73,6.61,6.65,288400.0,6.0007,6.0546,5.9467,5.9827,288400.0
2009-02-19 15:30:00,6.65,6.65,6.56,6.6,345200.0,5.9827,5.9827,5.9017,5.9377,345200.0
2009-02-20 09:30:00,6.51,6.62,6.31,6.35,377600.0,5.8567,5.9557,5.6768,5.7128,377600.0
2009-02-20 10:00:00,6.35,6.4,6.22,6.25,329200.0,5.7128,5.7578,5.5958,5.6228,329200.0
2009-02-20 10:30:00,6.26,6.27,6.09,6.11,299600.0,5.6318,5.6408,5.4789,5.4969,299600.0
2009-02-20 11:00:00,6.11,6.11,5.98,6.04,391600.0,5.4969,5.4969,5.3799,5.4339,391600.0
2009-02-20 11:30:00,6.04,6.05,5.98,5.99,253200.0,5.4339,5.4429,5.3799,5.3889,253200.0
2009-02-20 12:00:00,6.0,6.02,5.98,6.01,139600.0,5.3979,5.4159,5.3799,5.4069,139600.0
2009-02-20 12:30:00,6.01,6.02,5.88,5.89,219200.0,5.4069,5.4159,5.2899,5.2989,219200.0
2009-02-20 13:00:00,5.88,5.9,5.77,5.82,256400.0,5.2899,5.3079,5.191,5.236,256400.0
2009-02-20 13:30:00,5.82,5.88,5.81,5.87,254000.0,5.236,5.2899,5.227,5.2809,254000.0
2009-02-20 14:00:00,5.87,6.01,5.85,5.94,458800.0,5.2809,5.4069,5.2629,5.3439,458800.0
2009-02-20 14:30:00,5.95,6.05,5.92,5.99,654000.0,5.3529,5.4429,5.3259,5.3889,654000.0
2009-02-20 15:00:00,5.98,6.15,5.95,6.07,684800.0,5.3799,5.5328,5.3529,5.4609,684800.0
2009-02-20 15:30:00,6.07,6.1,6.0,6.08,889200.0,5.4609,5.4879,5.3979,5.4699,889200.0
2009-02-23 09:30:00,6.13,6.35,6.1,6.13,586000.0,5.5148,5.7128,5.4879,5.5148,586000.0
2009-02-23 10:00:00,6.12,6.13,5.94,5.99,440000.0,5.5059,5.5148,5.3439,5.3889,440000.0
2009-02-23 10:30:00,5.99,6.0,5.86,5.87,268800.0,5.3889,5.3979,5.2719,5.2809,268800.0
2009-02-23 11:00:00,5.87,5.94,5.84,5.91,283200.0,5.2809,5.3439,5.254,5.3169,283200.0
2009-02-23 11:30:00,5.91,5.94,5.87,5.9,108400.0,5.3169,5.3439,5.2809,5.3079,108400.0
2009-02-23 12:00:00,5.91,5.93,5.81,5.91,416000.0,5.3169,5.3349,5.227,5.3169,416000.0
2009-02-23 12:30:00,5.91,5.91,5.85,5.89,89200.0,5.3169,5.3169,5.2629,5.2989,89200.0
2009-02-23 13:00:00,5.88,5.99,5.87,5.95,229200.0,5.2899,5.3889,5.2809,5.3529,229200.0
2009-02-23 13:30:00,5.96,6.02,5.93,6.01,447600.0,5.3619,5.4159,5.3349,5.4069,447600.0
2009-02-23 14:00:00,5.99,6.19,5.96,6.18,396000.0,5.3889,5.5688,5.3619,5.5598,396000.0
2009-02-23 14:30:00,6.19,6.2,5.97,5.99,339200.0,5.5688,5.5778,5.3709,5.3889,339200.0
2009-02-23 15:00:00,5.99,6.07,5.98,6.05,416400.0,5.3889,5.4609,5.3799,5.4429,416400.0
2009-02-23 15:30:00,6.05,6.09,5.95,5.98,481200.0,5.4429,5.4789,5.3529,5.3799,481200.0
2009-02-24 09:30:00,6.07,6.07,5.85,5.98,249200.0,5.4609,5.4609,5.2629,5.3799,249200.0
2009-02-24 10:00:00,5.96,6.0,5.9,5.99,192400.0,5.3619,5.3979,5.3079,5.3889,192400.0
2009-02-24 10:30:00,6.0,6.09,5.99,6.0,176800.0,5.3979,5.4789,5.3889,5.3979,176800.0
2009-02-24 11:00:00,6.0,6.03,5.93,5.93,132000.0,5.3979,5.4249,5.3349,5.3349,132000.0
2009-02-24 11:30:00,5.94,5.94,5.83,5.89,152800.0,5.3439,5.3439,5.245,5.2989,152800.0
2009-02-24 12:00:00,5.89,5.91,5.79,5.79,222400.0,5.2989,5.3169,5.209,5.209,222400.0
2009-02-24 12:30:00,5.79,5.87,5.79,5.86,96800.0,5.209,5.2809,5.209,5.2719,96800.0
2009-02-24 13:00:00,5.85,5.91,5.83,5.89,99600.0,5.2629,5.3169,5.245,5.2989,99600.0
2009-02-24 13:30:00,5.9,5.93,5.87,5.91,374400.0,5.3079,5.3349,5.2809,5.3169,374400.0
2009-02-24 14:00:00,5.91,5.96,5.88,5.95,250400.0,5.3169,5.3619,5.2899,5.3529,250400.0
2009-02-24 14:30:00,5.95,6.01,5.91,6.01,348000.0,5.3529,5.4069,5.3169,5.4069,348000.0
2009-02-24 15:00:00,6.01,6.04,5.98,6.0,504000.0,5.4069,5.4339,5.3799,5.3979,504000.0
2009-02-24 15:30:00,6.01,6.02,5.97,5.98,588800.0,5.4069,5.4159,5.3709,5.3799,588800.0
2009-02-25 09:30:00,5.93,5.93,5.6,5.62,767200.0,5.3349,5.3349,5.038,5.056,767200.0
2009-02-25 10:00:00,5.62,5.63,5.47,5.53,760800.0,5.056,5.065,4.9211,4.9751,760800.0
2009-02-25 10:30:00,5.51,5.53,5.38,5.44,299600.0,4.9571,4.9751,4.8401,4.8941,299600.0
2009-02-25 11:00:00,5.45,5.47,5.41,5.41,269600.0,4.9031,4.9211,4.8671,4.8671,269600.0
2009-02-25 11:30:00,5.41,5.47,5.37,5.44,457200.0,4.8671,4.9211,4.8311,4.8941,457200.0
2009-02-25 12:00:00,5.44,5.45,5.33,5.35,241200.0,4.8941,4.9031,4.7951,4.8131,241200.0
2009-02-25 12:30:00,5.35,5.38,5.29,5.33,274800.0,4.8131,4.8401,4.7591,4.7951,274800.0
2009-02-25 13:00:00,5.33,5.39,5.31,5.38,145600.0,4.7951,4.8491,4.7771,4.8401,145600.0
2009-02-25 13:30:00,5.38,5.52,5.38,5.49,294000.0,4.8401,4.9661,4.8401,4.9391,294000.0
2009-02-25 14:00:00,5.5,5.5,5.38,5.4,432400.0,4.9481,4.9481,4.8401,4.8581,432400.0
2009-02-25 14:30:00,5.41,5.52,5.4,5.5,254000.0,4.8671,4.9661,4.8581,4.9481,254000.0
2009-02-25 15:00:00,5.5,5.67,5.47,5.65,495600.0,4.9481,5.101,4.9211,5.083,495600.0
2009-02-25 15:30:00,5.65,5.68,5.55,5.56,754800.0,5.083,5.11,4.9931,5.002,754800.0
2009-02-26 09:30:00,5.53,5.58,5.3,5.34,382400.0,4.9751,5.02,4.7681,4.8041,382400.0
2009-02-26 10:00:00,5.34,5.4,5.3,5.4,422400.0,4.8041,4.8581,4.7681,4.8581,422400.0
2009-02-26 10:30:00,5.41,5.47,5.37,5.45,189600.0,4.8671,4.9211,4.8311,4.9031,189600.0
2009-02-26 11:00:00,5.45,5.55,5.43,5.54,164000.0,4.9031,4.9931,4.8851,4.9841,164000.0
2009-02-26 11:30:00,5.55,5.64,5.54,5.64,217200.0,4.9931,5.074,4.9841,5.074,217200.0
2009-02-26 12:00:00,5.64,5.68,5.59,5.6,303200.0,5.074,5.11,5.029,5.038,303200.0
2009-02-26 12:30:00,5.6,5.65,5.59,5.61,267200.0,5.038,5.083,5.029,5.047,267200.0
2009-02-26 13:00:00,5.63,5.65,5.58,5.63,247600.0,5.065,5.083,5.02,5.065,247600.0
2009-02-26 13:30:00,5.63,5.8,5.62,5.79,440400.0,5.065,5.218,5.056,5.209,440400.0
2009-02-26 14:00:00,5.79,5.86,5.73,5.84,535200.0,5.209,5.2719,5.155,5.254,535200.0
2009-02-26 14:30:00,5.84,5.85,5.76,5.79,577200.0,5.254,5.2629,5.182,5.209,577200.0
2009-02-26 15:00:00,5.78,5.79,5.67,5.71,680800.0,5.2,5.209,5.101,5.137,680800.0
2009-02-26 15:30:00,5.71,5.8,5.69,5.75,1216800.0,5.137,5.218,5.119,5.173,1216800.0
2009-02-27 09:30:00,5.72,5.77,5.45,5.5,366000.0,5.146,5.191,4.9031,4.9481,366000.0
2009-02-27 10:00:00,5.51,5.64,5.47,5.55,294000.0,4.9571,5.074,4.9211,4.9931,294000.0
2009-02-27 10:30:00,5.56,5.59,5.51,5.55,198000.0,5.002,5.029,4.9571,4.9931,198000.0
2009-02-27 11:00:00,5.55,5.57,5.47,5.53,213600.0,4.9931,5.011,4.9211,4.9751,213600.0
2009-02-27 11:30:00,5.53,5.54,5.52,5.53,448400.0,4.9751,4.9841,4.9661,4.9751,448400.0
2009-02-27 12:00:00,5.53,5.54,5.52,5.53,391200.0,4.9751,4.9841,4.9661,4.9751,391200.0
2009-02-27 12:30:00,5.53,5.53,5.51,5.53,173200.0,4.9751,4.9751,4.9571,4.9751,173200.0
2009-02-27 13:00:00,5.53,5.54,5.48,5.5,210000.0,4.9751,4.9841,4.9301,4.9481,210000.0
2009-02-27 13:30:00,5.5,5.53,5.43,5.53,187600.0,4.9481,4.9751,4.8851,4.9751,187600.0
2009-02-27 14:00:00,5.53,5.6,5.52,5.53,257600.0,4.9751,5.038,4.9661,4.9751,257600.0
2009-02-27 14:30:00,5.53,5.61,5.53,5.59,108400.0,4.9751,5.047,4.9751,5.029,108400.0
2009-02-27 15:00:00,5.58,5.59,5.48,5.5,247200.0,5.02,5.029,4.9301,4.9481,247200.0
2009-02-27 15:30:00,5.5,5.54,5.47,5.49,582000.0,4.9481,4.9841,4.9211,4.9391,582000.0
2009-03-02 09:30:00,5.37,5.53,5.26,5.29,413600.0,4.8311,4.9751,4.7322,4.7591,413600.0
2009-03-02 10:00:00,5.29,5.31,5.14,5.27,362800.0,4.7591,4.7771,4.6242,4.7412,362800.0
2009-03-02 10:30:00,5.26,5.29,5.23,5.26,174400.0,4.7322,4.7591,4.7052,4.7322,174400.0
2009-03-02 11:00:00,5.26,5.32,5.25,5.32,122800.0,4.7322,4.7861,4.7232,4.7861,122800.0
2009-03-02 11:30:00,5.31,5.34,5.3,5.31,168000.0,4.7771,4.8041,4.7681,4.7771,168000.0
2009-03-02 12:00:00,5.31,5.38,5.31,5.34,153200.0,4.7771,4.8401,4.7771,4.8041,153200.0
2009-03-02 12:30:00,5.34,5.35,5.3,5.3,146400.0,4.8041,4.8131,4.7681,4.7681,146400.0
2009-03-02 13:00:00,5.31,5.34,5.31,5.33,111200.0,4.7771,4.8041,4.7771,4.7951,111200.0
2009-03-02 13:30:00,5.33,5.38,5.32,5.37,154000.0,4.7951,4.8401,4.7861,4.8311,154000.0
2009-03-02 14:00:00,5.37,5.37,5.28,5.29,246400.0,4.8311,4.8311,4.7501,4.7591,246400.0
2009-03-02 14:30:00,5.29,5.32,5.26,5.28,333600.0,4.7591,4.7861,4.7322,4.7501,333600.0
2009-03-02 15:00:00,5.28,5.29,5.17,5.21,466000.0,4.7501,4.7591,4.6512,4.6872,466000.0
2009-03-02 15:30:00,5.21,5.23,5.12,5.16,578400.0,4.6872,4.7052,4.6062,4.6422,578400.0
2009-03-03 09:30:00,5.21,5.23,4.95,4.95,261600.0,4.6872,4.7052,4.4533,4.4533,261600.0
2009-03-03 10:00:00,4.95,4.96,4.78,4.78,297600.0,4.4533,4.4623,4.3003,4.3003,297600.0
2009-03-03 10:30:00,4.79,4.91,4.73,4.82,295200.0,4.3093,4.4173,4.2553,4.3363,295200.0
2009-03-03 11:00:00,4.82,4.83,4.73,4.78,130000.0,4.3363,4.3453,4.2553,4.3003,130000.0
2009-03-03 11:30:00,4.77,4.79,4.7,4.73,116800.0,4.2913,4.3093,4.2284,4.2553,116800.0
2009-03-03 12:00:00,4.72,4.79,4.72,4.79,166000.0,4.2463,4.3093,4.2463,4.3093,166000.0
2009-03-03 12:30:00,4.79,4.79,4.72,4.73,242000.0,4.3093,4.3093,4.2463,4.2553,242000.0
2009-03-03 13:00:00,4.74,4.77,4.71,4.73,181600.0,4.2643,4.2913,4.2373,4.2553,181600.0
2009-03-03 13:30:00,4.73,4.73,4.68,4.73,223200.0,4.2553,4.2553,4.2104,4.2553,223200.0
2009-03-03 14:00:00,4.73,4.75,4.7,4.72,481200.0,4.2553,4.2733,4.2284,4.2463,481200.0
2009-03-03 14:30:00,4.72,4.84,4.72,4.83,558000.0,4.2463,4.3543,4.2463,4.3453,558000.0
2009-03-03 15:00:00,4.83,4.83,4.63,4.66,630000.0,4.3453,4.3453,4.1654,4.1924,630000.0
2009-03-03 15:30:00,4.65,4.67,4.55,4.61,928000.0,4.1834,4.2014,4.0934,4.1474,928000.0
2009-03-04 09:30:00,4.67,4.78,4.54,4.61,494400.0,4.2014,4.3003,4.0844,4.1474,494400.0
2009-03-04 10:00:00,4.6,4.64,4.5,4.58,245200.0,4.1384,4.1744,4.0484,4.1204,245200.0
2009-03-04 10:30:00,4.57,4.58,4.47,4.48,185600.0,4.1114,4.1204,4.0214,4.0304,185600.0
2009-03-04 11:00:00,4.49,4.57,4.49,4.57,134800.0,4.0394,4.1114,4.0394,4.1114,134800.0
2009-03-04 11:30:00,4.57,4.59,4.54,4.58,118800.0,4.1114,4.1294,4.0844,4.1204,118800.0
2009-03-04 12:00:00,4.58,4.59,4.49,4.51,138800.0,4.1204,4.1294,4.0394,4.0574,138800.0
2009-03-04 12:30:00,4.51,4.54,4.47,4.48,163600.0,4.0574,4.0844,4.0214,4.0304,163600.0
2009-03-04 13:00:00,4.48,4.49,4.45,4.48,146400.0,4.0304,4.0394,4.0034,4.0304,146400.0
2009-03-04 13:30:00,4.48,4.51,4.46,4.49,259600.0,4.0304,4.0574,4.0124,4.0394,259600.0
2009-03-04 14:00:00,4.49,4.56,4.48,4.54,238400.0,4.0394,4.1024,4.0304,4.0844,238400.0
2009-03-04 14:30:00,4.54,4.6,4.53,4.58,246000.0,4.0844,4.1384,4.0754,4.1204,246000.0
2009-03-04 15:00:00,4.57,4.63,4.56,4.59,342000.0,4.1114,4.1654,4.1024,4.1294,342000.0
2009-03-04 15:30:00,4.59,4.59,4.53,4.55,760000.0,4.1294,4.1294,4.0754,4.0934,760000.0
2009-03-05 09:30:00,4.5,4.5,4.32,4.34,508400.0,4.0484,4.0484,3.8865,3.9045,508400.0
2009-03-05 10:00:00,4.34,4.36,4.14,4.15,634800.0,3.9045,3.9225,3.7245,3.7335,634800.0
2009-03-05 10:30:00,4.15,4.17,3.97,4.04,990400.0,3.7335,3.7515,3.5716,3.6346,990400.0
2009-03-05 11:00:00,4.03,4.07,3.91,3.92,439200.0,3.6256,3.6616,3.5176,3.5266,439200.0
2009-03-05 11:30:00,3.92,3.96,3.8,3.86,649600.0,3.5266,3.5626,3.4187,3.4726,649600.0
2009-03-05 12:00:00,3.86,3.9,3.83,3.84,527200.0,3.4726,3.5086,3.4457,3.4547,527200.0
2009-03-05 12:30:00,3.84,3.86,3.74,3.77,623200.0,3.4547,3.4726,3.3647,3.3917,623200.0
2009-03-05 13:00:00,3.77,3.87,3.71,3.87,583600.0,3.3917,3.4816,3.3377,3.4816,583600.0
2009-03-05 13:30:00,3.87,3.88,3.79,3.81,598800.0,3.4816,3.4906,3.4097,3.4277,598800.0
2009-03-05 14:00:00,3.81,3.81,3.66,3.68,616000.0,3.4277,3.4277,3.2927,3.3107,616000.0
2009-03-05 14:30:00,3.69,3.81,3.69,3.75,691200.0,3.3197,3.4277,3.3197,3.3737,691200.0
2009-03-05 15:00:00,3.75,3.79,3.71,3.73,754000.0,3.3737,3.4097,3.3377,3.3557,754000.0
2009-03-05 15:30:00,3.73,3.74,3.64,3.71,1501600.0,3.3557,3.3647,3.2747,3.3377,1501600.0
2009-03-06 09:30:00,3.69,3.85,3.65,3.78,839200.0,3.3197,3.4636,3.2837,3.4007,839200.0
2009-03-06 10:00:00,3.79,3.83,3.68,3.71,329600.0,3.4097,3.4457,3.3107,3.3377,329600.0
2009-03-06 10:30:00,3.7,3.72,3.62,3.63,560400.0,3.3287,3.3467,3.2567,3.2657,560400.0
2009-03-06 11:00:00,3.63,3.73,3.62,3.72,156000.0,3.2657,3.3557,3.2567,3.3467,156000.0
2009-03-06 11:30:00,3.72,3.77,3.72,3.73,285200.0,3.3467,3.3917,3.3467,3.3557,285200.0
2009-03-06 12:00:00,3.72,3.78,3.72,3.77,183600.0,3.3467,3.4007,3.3467,3.3917,183600.0
2009-03-06 12:30:00,3.76,3.78,3.74,3.78,148400.0,3.3827,3.4007,3.3647,3.4007,148400.0
2009-03-06 13:00:00,3.77,3.78,3.74,3.76,120000.0,3.3917,3.4007,3.3647,3.3827,120000.0
2009-03-06 13:30:00,3.76,3.77,3.74,3.76,139200.0,3.3827,3.3917,3.3647,3.3827,139200.0
2009-03-06 14:00:00,3.76,3.8,3.76,3.8,264800.0,3.3827,3.4187,3.3827,3.4187,264800.0
2009-03-06 14:30:00,3.79,3.81,3.76,3.77,290800.0,3.4097,3.4277,3.3827,3.3917,290800.0
2009-03-06 15:00:00,3.78,3.78,3.73,3.73,351200.0,3.4007,3.4007,3.3557,3.3557,351200.0
2009-03-06 15:30:00,3.73,3.78,3.72,3.77,837600.0,3.3557,3.4007,3.3467,3.3917,837600.0
2009-03-09 09:30:00,3.73,3.73,3.51,3.64,1010800.0,3.3557,3.3557,3.1578,3.2747,1010800.0
2009-03-09 10:00:00,3.64,3.84,3.62,3.75,806800.0,3.2747,3.4547,3.2567,3.3737,806800.0
2009-03-09 10:30:00,3.75,3.82,3.74,3.76,296800.0,3.3737,3.4367,3.3647,3.3827,296800.0
2009-03-09 11:00:00,3.77,3.79,3.74,3.75,178000.0,3.3917,3.4097,3.3647,3.3737,178000.0
2009-03-09 11:30:00,3.76,3.77,3.73,3.75,278000.0,3.3827,3.3917,3.3557,3.3737,278000.0
2009-03-09 12:00:00,3.75,3.81,3.75,3.77,245200.0,3.3737,3.4277,3.3737,3.3917,245200.0
2009-03-09 12:30:00,3.77,3.8,3.73,3.78,272400.0,3.3917,3.4187,3.3557,3.4007,272400.0
2009-03-09 13:00:00,3.78,3.78,3.69,3.71,288400.0,3.4007,3.4007,3.3197,3.3377,288400.0
2009-03-09 13:30:00,3.71,3.74,3.69,3.71,231200.0,3.3377,3.3647,3.3197,3.3377,231200.0
2009-03-09 14:00:00,3.71,3.72,3.63,3.64,341600.0,3.3377,3.3467,3.2657,3.2747,341600.0
2009-03-09 14:30:00,3.64,3.65,3.6,3.6,360400.0,3.2747,3.2837,3.2387,3.2387,360400.0
2009-03-09 15:00:00,3.6,3.62,3.51,3.51,573600.0,3.2387,3.2567,3.1578,3.1578,573600.0
2009-03-09 15:30:00,3.51,3.52,3.44,3.49,1186000.0,3.1578,3.1668,3.0948,3.1398,1186000.0
2009-03-10 09:30:00,3.48,3.57,3.44,3.44,664800.0,3.1308,3.2117,3.0948,3.0948,664800.0
2009-03-10 10:00:00,3.44,3.62,3.44,3.61,366000.0,3.0948,3.2567,3.0948,3.2477,366000.0
2009-03-10 10:30:00,3.61,3.63,3.48,3.48,354000.0,3.2477,3.2657,3.1308,3.1308,354000.0
2009-03-10 11:00:00,3.48,3.53,3.4,3.52,461200.0,3.1308,3.1758,3.0588,3.1668,461200.0
2009-03-10 11:30:00,3.52,3.55,3.47,3.52,322800.0,3.1668,3.1938,3.1218,3.1668,322800.0
2009-03-10 12:00:00,3.52,3.57,3.49,3.57,507600.0,3.1668,3.2117,3.1398,3.2117,507600.0
2009-03-10 12:30:00,3.57,3.64,3.56,3.59,339600.0,3.2117,3.2747,3.2028,3.2297,339600.0
2009-03-10 13:00:00,3.58,3.59,3.55,3.55,269600.0,3.2207,3.2297,3.1938,3.1938,269600.0
2009-03-10 13:30:00,3.55,3.57,3.52,3.52,266800.0,3.1938,3.2117,3.1668,3.1668,266800.0
2009-03-10 14:00:00,3.52,3.54,3.52,3.53,286400.0,3.1668,3.1848,3.1668,3.1758,286400.0
2009-03-10 14:30:00,3.54,3.59,3.53,3.59,311600.0,3.1848,3.2297,3.1758,3.2297,311600.0
2009-03-10 15:00:00,3.59,3.68,3.59,3.66,594000.0,3.2297,3.3107,3.2297,3.2927,594000.0
2009-03-10 15:30:00,3.66,3.67,3.6,3.64,632000.0,3.2927,3.3017,3.2387,3.2747,632000.0
2009-03-11 09:30:00,3.67,3.83,3.57,3.76,711200.0,3.3017,3.4457,3.2117,3.3827,711200.0
2009-03-11 10:00:00,3.76,3.79,3.69,3.79,369600.0,3.3827,3.4097,3.3197,3.4097,369600.0
2009-03-11 10:30:00,3.79,3.82,3.73,3.8,387600.0,3.4097,3.4367,3.3557,3.4187,387600.0
2009-03-11 11:00:00,3.8,3.89,3.79,3.89,468800.0,3.4187,3.4996,3.4097,3.4996,468800.0
2009-03-11 11:30:00,3.89,3.92,3.84,3.85,385600.0,3.4996,3.5266,3.4547,3.4636,385600.0
2009-03-11 12:00:00,3.85,3.88,3.84,3.85,400000.0,3.4636,3.4906,3.4547,3.4636,400000.0
2009-03-11 12:30:00,3.86,3.89,3.85,3.86,360400.0,3.4726,3.4996,3.4636,3.4726,360400.0
2009-03-11 13:00:00,3.86,3.87,3.85,3.86,348400.0,3.4726,3.4816,3.4636,3.4726,348400.0
2009-03-11 13:30:00,3.86,3.89,3.86,3.86,267600.0,3.4726,3.4996,3.4726,3.4726,267600.0
2009-03-11 14:00:00,3.86,3.86,3.8,3.82,732400.0,3.4726,3.4726,3.4187,3.4367,732400.0
2009-03-11 14:30:00,3.82,3.88,3.82,3.85,497200.0,3.4367,3.4906,3.4367,3.4636,497200.0
2009-03-11 15:00:00,3.85,3.98,3.85,3.97,971600.0,3.4636,3.5806,3.4636,3.5716,971600.0
2009-03-11 15:30:00,3.97,4.05,3.94,3.95,1586800.0,3.5716,3.6436,3.5446,3.5536,1586800.0
2009-03-12 09:30:00,3.89,3.98,3.8,3.9,464800.0,3.4996,3.5806,3.4187,3.5086,464800.0
2009-03-12 10:00:00,3.93,4.02,3.91,4.0,179200.0,3.5356,3.6166,3.5176,3.5986,179200.0
2009-03-12 10:30:00,4.0,4.05,3.95,4.0,195200.0,3.5986,3.6436,3.5536,3.5986,195200.0
2009-03-12 11:00:00,4.0,4.01,3.98,3.98,174400.0,3.5986,3.6076,3.5806,3.5806,174400.0
2009-03-12 11:30:00,3.98,4.02,3.93,3.99,155200.0,3.5806,3.6166,3.5356,3.5896,155200.0
2009-03-12 12:00:00,3.99,4.05,3.98,4.05,169200.0,3.5896,3.6436,3.5806,3.6436,169200.0
2009-03-12 12:30:00,4.05,4.16,4.05,4.16,140400.0,3.6436,3.7425,3.6436,3.7425,140400.0
2009-03-12 13:00:00,4.16,4.17,4.11,4.16,231200.0,3.7425,3.7515,3.6976,3.7425,231200.0
2009-03-12 13:30:00,4.15,4.15,4.11,4.13,383600.0,3.7335,3.7335,3.6976,3.7156,383600.0
2009-03-12 14:00:00,4.13,4.18,4.09,4.16,366000.0,3.7156,3.7605,3.6796,3.7425,366000.0
2009-03-12 14:30:00,4.16,4.21,4.14,4.16,257200.0,3.7425,3.7875,3.7245,3.7425,257200.0
2009-03-12 15:00:00,4.16,4.18,4.12,4.15,404000.0,3.7425,3.7605,3.7066,3.7335,404000.0
2009-03-12 15:30:00,4.15,4.25,4.15,4.18,662000.0,3.7335,3.8235,3.7335,3.7605,662000.0
2009-03-13 09:30:00,4.25,4.37,4.24,4.3,176800.0,3.8235,3.9315,3.8145,3.8685,176800.0
2009-03-13 10:00:00,4.3,4.38,4.28,4.33,206000.0,3.8685,3.9405,3.8505,3.8955,206000.0
2009-03-13 10:30:00,4.33,4.42,4.32,4.4,163600.0,3.8955,3.9764,3.8865,3.9585,163600.0
2009-03-13 11:00:00,4.39,4.42,4.32,4.34,169600.0,3.9495,3.9764,3.8865,3.9045,169600.0
2009-03-13 11:30:00,4.34,4.36,4.31,4.34,123200.0,3.9045,3.9225,3.8775,3.9045,123200.0
2009-03-13 12:00:00,4.34,4.35,4.3,4.35,130800.0,3.9045,3.9135,3.8685,3.9135,130800.0
2009-03-13 12:30:00,4.34,4.4,4.34,4.4,214400.0,3.9045,3.9585,3.9045,3.9585,214400.0
2009-03-13 13:00:00,4.39,4.45,4.39,4.43,169600.0,3.9495,4.0034,3.9495,3.9854,169600.0
2009-03-13 13:30:00,4.43,4.44,4.41,4.43,142000.0,3.9854,3.9944,3.9675,3.9854,142000.0
2009-03-13 14:00:00,4.43,4.44,4.35,4.35,175600.0,3.9854,3.9944,3.9135,3.9135,175600.0
2009-03-13 14:30:00,4.35,4.39,4.32,4.33,177600.0,3.9135,3.9495,3.8865,3.8955,177600.0
2009-03-13 15:00:00,4.33,4.37,4.32,4.34,290400.0,3.8955,3.9315,3.8865,3.9045,290400.0
2009-03-13 15:30:00,4.34,4.35,4.3,4.31,305200.0,3.9045,3.9135,3.8685,3.8775,305200.0
2009-03-16 09:30:00,4.32,4.4,4.28,4.38,623600.0,3.8865,3.9585,3.8505,3.9405,623600.0
2009-03-16 10:00:00,4.4,4.43,4.25,4.3,347600.0,3.9585,3.9854,3.8235,3.8685,347600.0
2009-03-16 10:30:00,4.3,4.39,4.26,4.26,181200.0,3.8685,3.9495,3.8325,3.8325,181200.0
2009-03-16 11:00:00,4.26,4.35,4.26,4.35,129200.0,3.8325,3.9135,3.8325,3.9135,129200.0
2009-03-16 11:30:00,4.35,4.36,4.29,4.34,169200.0,3.9135,3.9225,3.8595,3.9045,169200.0
2009-03-16 12:00:00,4.34,4.41,4.33,4.4,285200.0,3.9045,3.9675,3.8955,3.9585,285200.0
2009-03-16 12:30:00,4.4,4.48,4.4,4.46,208800.0,3.9585,4.0304,3.9585,4.0124,208800.0
2009-03-16 13:00:00,4.46,4.46,4.41,4.44,168400.0,4.0124,4.0124,3.9675,3.9944,168400.0
2009-03-16 13:30:00,4.44,4.46,4.4,4.41,160000.0,3.9944,4.0124,3.9585,3.9675,160000.0
2009-03-16 14:00:00,4.41,4.43,4.38,4.38,230800.0,3.9675,3.9854,3.9405,3.9405,230800.0
2009-03-16 14:30:00,4.38,4.38,4.3,4.31,392000.0,3.9405,3.9405,3.8685,3.8775,392000.0
2009-03-16 15:00:00,4.31,4.32,4.13,4.15,774400.0,3.8775,3.8865,3.7156,3.7335,774400.0
2009-03-16 15:30:00,4.15,4.15,4.09,4.1,483200.0,3.7335,3.7335,3.6796,3.6886,483200.0
2009-03-17 09:30:00,4.1,4.2,4.04,4.16,306800.0,3.6886,3.7785,3.6346,3.7425,306800.0
2009-03-17 10:00:00,4.16,4.22,4.12,4.14,300000.0,3.7425,3.7965,3.7066,3.7245,300000.0
2009-03-17 10:30:00,4.14,4.34,4.13,4.31,188800.0,3.7245,3.9045,3.7156,3.8775,188800.0
2009-03-17 11:00:00,4.31,4.31,4.21,4.24,191200.0,3.8775,3.8775,3.7875,3.8145,191200.0
2009-03-17 11:30:00,4.24,4.32,4.24,4.32,98800.0,3.8145,3.8865,3.8145,3.8865,98800.0
2009-03-17 12:00:00,4.33,4.4,4.31,4.39,112000.0,3.8955,3.9585,3.8775,3.9495,112000.0
2009-03-17 12:30:00,4.4,4.46,4.34,4.35,156800.0,3.9585,4.0124,3.9045,3.9135,156800.0
2009-03-17 13:00:00,4.36,4.38,4.32,4.37,105200.0,3.9225,3.9405,3.8865,3.9315,105200.0
2009-03-17 13:30:00,4.37,4.4,4.35,4.35,117200.0,3.9315,3.9585,3.9135,3.9135,117200.0
2009-03-17 14:00:00,4.34,4.38,4.32,4.34,119200.0,3.9045,3.9405,3.8865,3.9045,119200.0
2009-03-17 14:30:00,4.33,4.38,4.3,4.36,180000.0,3.8955,3.9405,3.8685,3.9225,180000.0
2009-03-17 15:00:00,4.36,4.5,4.36,4.49,584400.0,3.9225,4.0484,3.9225,4.0394,584400.0
2009-03-17 15:30:00,4.49,4.58,4.47,4.58,1191200.0,4.0394,4.1204,4.0214,4.1204,1191200.0
2009-03-18 09:30:00,4.58,4.58,4.32,4.35,334800.0,4.1204,4.1204,3.8865,3.9135,334800.0
2009-03-18 10:00:00,4.34,4.35,4.25,4.29,221600.0,3.9045,3.9135,3.8235,3.8595,221600.0
2009-03-18 10:30:00,4.29,4.34,4.25,4.34,194400.0,3.8595,3.9045,3.8235,3.9045,194400.0
2009-03-18 11:00:00,4.34,4.34,4.22,4.24,366800.0,3.9045,3.9045,3.7965,3.8145,366800.0
2009-03-18 11:30:00,4.24,4.26,4.19,4.25,163600.0,3.8145,3.8325,3.7695,3.8235,163600.0
2009-03-18 12:00:00,4.25,4.32,4.25,4.31,232800.0,3.8235,3.8865,3.8235,3.8775,232800.0
2009-03-18 12:30:00,4.31,4.36,4.29,4.35,132400.0,3.8775,3.9225,3.8595,3.9135,132400.0
2009-03-18 13:00:00,4.35,4.42,4.34,4.42,116000.0,3.9135,3.9764,3.9045,3.9764,116000.0
2009-03-18 13:30:00,4.42,4.51,4.42,4.49,132400.0,3.9764,4.0574,3.9764,4.0394,132400.0
2009-03-18 14:00:00,4.49,4.68,4.48,4.62,353200.0,4.0394,4.2104,4.0304,4.1564,353200.0
2009-03-18 14:30:00,4.61,4.68,4.59,4.66,325200.0,4.1474,4.2104,4.1294,4.1924,325200.0
2009-03-18 15:00:00,4.66,4.67,4.49,4.53,396800.0,4.1924,4.2014,4.0394,4.0754,396800.0
2009-03-18 15:30:00,4.53,4.54,4.43,4.51,633600.0,4.0754,4.0844,3.9854,4.0574,633600.0
2009-03-19 09:30:00,4.5,4.56,4.35,4.36,379200.0,4.0484,4.1024,3.9135,3.9225,379200.0
2009-03-19 10:00:00,4.37,4.37,4.26,4.3,183600.0,3.9315,3.9315,3.8325,3.8685,183600.0
2009-03-19 10:30:00,4.29,4.34,4.23,4.33,356000.0,3.8595,3.9045,3.8055,3.8955,356000.0
2009-03-19 11:00:00,4.33,4.34,4.21,4.21,165600.0,3.8955,3.9045,3.7875,3.7875,165600.0
2009-03-19 11:30:00,4.22,4.25,4.14,4.24,191600.0,3.7965,3.8235,3.7245,3.8145,191600.0
2009-03-19 12:00:00,4.24,4.27,4.23,4.26,84400.0,3.8145,3.8415,3.8055,3.8325,84400.0
2009-03-19 12:30:00,4.25,4.29,4.25,4.25,79200.0,3.8235,3.8595,3.8235,3.8235,79200.0
2009-03-19 13:00:00,4.26,4.29,4.23,4.27,88000.0,3.8325,3.8595,3.8055,3.8415,88000.0
2009-03-19 13:30:00,4.27,4.3,4.25,4.29,66400.0,3.8415,3.8685,3.8235,3.8595,66400.0
2009-03-19 14:00:00,4.29,4.33,4.25,4.26,168400.0,3.8595,3.8955,3.8235,3.8325,168400.0
2009-03-19 14:30:00,4.26,4.27,4.17,4.2,205600.0,3.8325,3.8415,3.7515,3.7785,205600.0
2009-03-19 15:00:00,4.2,4.22,4.17,4.19,218800.0,3.7785,3.7965,3.7515,3.7695,218800.0
2009-03-19 15:30:00,4.18,4.24,4.17,4.22,606400.0,3.7605,3.8145,3.7515,3.7965,606400.0
2009-03-20 09:30:00,4.21,4.29,4.16,4.2,517600.0,3.7875,3.8595,3.7425,3.7785,517600.0
2009-03-20 10:00:00,4.2,4.24,4.18,4.24,136000.0,3.7785,3.8145,3.7605,3.8145,136000.0
2009-03-20 10:30:00,4.25,4.27,4.2,4.24,102000.0,3.8235,3.8415,3.7785,3.8145,102000.0
2009-03-20 11:00:00,4.23,4.24,4.16,4.17,164800.0,3.8055,3.8145,3.7425,3.7515,164800.0
2009-03-20 11:30:00,4.17,4.21,4.17,4.18,83600.0,3.7515,3.7875,3.7515,3.7605,83600.0
2009-03-20 12:00:00,4.18,4.23,4.18,4.2,62000.0,3.7605,3.8055,3.7605,3.7785,62000.0
2009-03-20 12:30:00,4.2,4.2,4.16,4.17,95600.0,3.7785,3.7785,3.7425,3.7515,95600.0
2009-03-20 13:00:00,4.16,4.17,4.14,4.16,274400.0,3.7425,3.7515,3.7245,3.7425,274400.0
2009-03-20 13:30:00,4.16,4.17,4.14,4.16,198800.0,3.7425,3.7515,3.7245,3.7425,198800.0
2009-03-20 14:00:00,4.15,4.17,4.14,4.16,241200.0,3.7335,3.7515,3.7245,3.7425,241200.0
2009-03-20 14:30:00,4.16,4.18,4.13,4.18,168000.0,3.7425,3.7605,3.7156,3.7605,168000.0
2009-03-20 15:00:00,4.17,4.18,4.14,4.14,197200.0,3.7515,3.7605,3.7245,3.7245,197200.0
2009-03-20 15:30:00,4.14,4.16,4.12,4.12,376800.0,3.7245,3.7425,3.7066,3.7066,376800.0
2009-03-23 09:30:00,4.23,4.32,3.98,4.01,322400.0,3.8055,3.8865,3.5806,3.6076,322400.0
2009-03-23 10:00:00,4.03,4.2,4.03,4.16,120400.0,3.6256,3.7785,3.6256,3.7425,120400.0
2009-03-23 10:30:00,4.17,4.3,4.17,4.29,178800.0,3.7515,3.8685,3.7515,3.8595,178800.0
2009-03-23 11:00:00,4.29,4.3,4.23,4.26,171200.0,3.8595,3.8685,3.8055,3.8325,171200.0
2009-03-23 11:30:00,4.26,4.3,4.25,4.28,109600.0,3.8325,3.8685,3.8235,3.8505,109600.0
2009-03-23 12:00:00,4.28,4.32,4.28,4.3,124800.0,3.8505,3.8865,3.8505,3.8685,124800.0
2009-03-23 12:30:00,4.3,4.31,4.27,4.27,54400.0,3.8685,3.8775,3.8415,3.8415,54400.0
2009-03-23 13:00:00,4.27,4.3,4.21,4.21,139600.0,3.8415,3.8685,3.7875,3.7875,139600.0
2009-03-23 13:30:00,4.21,4.26,4.21,4.24,116000.0,3.7875,3.8325,3.7875,3.8145,116000.0
2009-03-23 14:00:00,4.24,4.26,4.21,4.26,129200.0,3.8145,3.8325,3.7875,3.8325,129200.0
2009-03-23 14:30:00,4.26,4.33,4.25,4.33,232000.0,3.8325,3.8955,3.8235,3.8955,232000.0
2009-03-23 15:00:00,4.33,4.35,4.29,4.35,351200.0,3.8955,3.9135,3.8595,3.9135,351200.0
2009-03-23 15:30:00,4.35,4.39,4.33,4.39,712000.0,3.9135,3.9495,3.8955,3.9495,712000.0
2009-03-24 09:30:00,4.33,4.33,4.11,4.22,365200.0,3.8955,3.8955,3.6976,3.7965,365200.0
2009-03-24 10:00:00,4.22,4.28,4.21,4.21,158000.0,3.7965,3.8505,3.7875,3.7875,158000.0
2009-03-24 10:30:00,4.19,4.2,4.11,4.15,160800.0,3.7695,3.7785,3.6976,3.7335,160800.0
2009-03-24 11:00:00,4.15,4.2,4.14,4.18,111200.0,3.7335,3.7785,3.7245,3.7605,111200.0
2009-03-24 11:30:00,4.18,4.18,4.11,4.13,159200.0,3.7605,3.7605,3.6976,3.7156,159200.0
2009-03-24 12:00:00,4.12,4.12,4.08,4.11,106400.0,3.7066,3.7066,3.6706,3.6976,106400.0
2009-03-24 12:30:00,4.1,4.22,4.09,4.22,179600.0,3.6886,3.7965,3.6796,3.7965,179600.0
2009-03-24 13:00:00,4.22,4.26,4.2,4.26,218800.0,3.7965,3.8325,3.7785,3.8325,218800.0
2009-03-24 13:30:00,4.26,4.3,4.25,4.27,404400.0,3.8325,3.8685,3.8235,3.8415,404400.0
2009-03-24 14:00:00,4.27,4.29,4.22,4.26,271200.0,3.8415,3.8595,3.7965,3.8325,271200.0
2009-03-24 14:30:00,4.26,4.29,4.23,4.27,249200.0,3.8325,3.8595,3.8055,3.8415,249200.0
2009-03-24 15:00:00,4.27,4.29,4.2,4.23,446000.0,3.8415,3.8595,3.7785,3.8055,446000.0
2009-03-24 15:30:00,4.23,4.26,4.21,4.21,619600.0,3.8055,3.8325,3.7875,3.7875,619600.0
2009-03-25 09:30:00,4.17,4.5,4.16,4.49,162800.0,3.7515,4.0484,3.7425,4.0394,162800.0
2009-03-25 10:00:00,4.49,4.55,4.45,4.46,154400.0,4.0394,4.0934,4.0034,4.0124,154400.0
2009-03-25 10:30:00,4.47,4.54,4.46,4.49,137600.0,4.0214,4.0844,4.0124,4.0394,137600.0
2009-03-25 11:00:00,4.49,4.52,4.43,4.46,80800.0,4.0394,4.0664,3.9854,4.0124,80800.0
2009-03-25 11:30:00,4.46,4.5,4.45,4.45,57200.0,4.0124,4.0484,4.0034,4.0034,57200.0
2009-03-25 12:00:00,4.45,4.5,4.45,4.5,105600.0,4.0034,4.0484,4.0034,4.0484,105600.0
2009-03-25 12:30:00,4.5,4.53,4.49,4.51,104800.0,4.0484,4.0754,4.0394,4.0574,104800.0
2009-03-25 13:00:00,4.51,4.55,4.39,4.39,97600.0,4.0574,4.0934,3.9495,3.9495,97600.0
2009-03-25 13:30:00,4.39,4.41,4.34,4.36,136000.0,3.9495,3.9675,3.9045,3.9225,136000.0
2009-03-25 14:00:00,4.35,4.35,4.28,4.3,136800.0,3.9135,3.9135,3.8505,3.8685,136800.0
2009-03-25 14:30:00,4.3,4.31,4.17,4.19,261200.0,3.8685,3.8775,3.7515,3.7695,261200.0
2009-03-25 15:00:00,4.18,4.31,4.17,4.3,250400.0,3.7605,3.8775,3.7515,3.8685,250400.0
2009-03-25 15:30:00,4.31,4.33,4.23,4.32,688000.0,3.8775,3.8955,3.8055,3.8865,688000.0
2009-03-26 09:30:00,4.38,4.49,4.36,4.44,204000.0,3.9405,4.0394,3.9225,3.9944,204000.0
2009-03-26 10:00:00,4.44,4.51,4.44,4.47,178800.0,3.9944,4.0574,3.9944,4.0214,178800.0
2009-03-26 10:30:00,4.47,4.63,4.46,4.58,134000.0,4.0214,4.1654,4.0124,4.1204,134000.0
2009-03-26 11:00:00,4.59,4.65,4.57,4.64,246400.0,4.1294,4.1834,4.1114,4.1744,246400.0
2009-03-26 11:30:00,4.64,4.73,4.64,4.72,112000.0,4.1744,4.2553,4.1744,4.2463,112000.0
2009-03-26 12:00:00,4.72,4.74,4.66,4.73,141200.0,4.2463,4.2643,4.1924,4.2553,141200.0
2009-03-26 12:30:00,4.72,4.73,4.66,4.68,72000.0,4.2463,4.2553,4.1924,4.2104,72000.0
2009-03-26 13:00:00,4.68,4.81,4.68,4.78,172400.0,4.2104,4.3273,4.2104,4.3003,172400.0
2009-03-26 13:30:00,4.77,4.79,4.73,4.73,219600.0,4.2913,4.3093,4.2553,4.2553,219600.0
2009-03-26 14:00:00,4.73,4.77,4.6,4.6,442000.0,4.2553,4.2913,4.1384,4.1384,442000.0
2009-03-26 14:30:00,4.6,4.63,4.55,4.56,281600.0,4.1384,4.1654,4.0934,4.1024,281600.0
2009-03-26 15:00:00,4.55,4.63,4.53,4.62,292400.0,4.0934,4.1654,4.0754,4.1564,292400.0
2009-03-26 15:30:00,4.62,4.67,4.6,4.66,509200.0,4.1564,4.2014,4.1384,4.1924,509200.0
2009-03-27 09:30:00,4.53,4.62,4.47,4.62,178000.0,4.0754,4.1564,4.0214,4.1564,178000.0
2009-03-27 10:00:00,4.62,4.64,4.53,4.63,142800.0,4.1564,4.1744,4.0754,4.1654,142800.0
2009-03-27 10:30:00,4.63,4.68,4.58,4.62,207200.0,4.1654,4.2104,4.1204,4.1564,207200.0
2009-03-27 11:00:00,4.62,4.67,4.58,4.62,201600.0,4.1564,4.2014,4.1204,4.1564,201600.0
2009-03-27 11:30:00,4.61,4.62,4.57,4.58,189600.0,4.1474,4.1564,4.1114,4.1204,189600.0
2009-03-27 12:00:00,4.59,4.61,4.53,4.53,97200.0,4.1294,4.1474,4.0754,4.0754,97200.0
2009-03-27 12:30:00,4.53,4.53,4.51,4.52,178800.0,4.0754,4.0754,4.0574,4.0664,178800.0
2009-03-27 13:00:00,4.52,4.55,4.52,4.53,83200.0,4.0664,4.0934,4.0664,4.0754,83200.0
2009-03-27 13:30:00,4.53,4.58,4.49,4.49,92400.0,4.0754,4.1204,4.0394,4.0394,92400.0
2009-03-27 14:00:00,4.49,4.55,4.48,4.53,83200.0,4.0394,4.0934,4.0304,4.0754,83200.0
2009-03-27 14:30:00,4.53,4.56,4.5,4.56,124800.0,4.0754,4.1024,4.0484,4.1024,124800.0
2009-03-27 15:00:00,4.56,4.59,4.53,4.53,186800.0,4.1024,4.1294,4.0754,4.0754,186800.0
2009-03-27 15:30:00,4.53,4.55,4.5,4.52,420800.0,4.0754,4.0934,4.0484,4.0664,420800.0
2009-03-30 09:30:00,4.44,4.48,4.17,4.23,276400.0,3.9944,4.0304,3.7515,3.8055,276400.0
2009-03-30 10:00:00,4.21,4.25,4.17,4.23,182400.0,3.7875,3.8235,3.7515,3.8055,182400.0
2009-03-30 10:30:00,4.22,4.22,4.14,4.16,173200.0,3.7965,3.7965,3.7245,3.7425,173200.0
2009-03-30 11:00:00,4.16,4.23,4.14,4.2,256000.0,3.7425,3.8055,3.7245,3.7785,256000.0
2009-03-30 11:30:00,4.2,4.28,4.2,4.26,169600.0,3.7785,3.8505,3.7785,3.8325,169600.0
2009-03-30 12:00:00,4.26,4.35,4.24,4.32,106800.0,3.8325,3.9135,3.8145,3.8865,106800.0
2009-03-30 12:30:00,4.32,4.32,4.29,4.29,148400.0,3.8865,3.8865,3.8595,3.8595,148400.0
2009-03-30 13:00:00,4.28,4.33,4.28,4.31,199600.0,3.8505,3.8955,3.8505,3.8775,199600.0
2009-03-30 13:30:00,4.31,4.34,4.22,4.22,395600.0,3.8775,3.9045,3.7965,3.7965,395600.0
2009-03-30 14:00:00,4.22,4.28,4.2,4.2,286400.0,3.7965,3.8505,3.7785,3.7785,286400.0
2009-03-30 14:30:00,4.2,4.22,4.14,4.15,282400.0,3.7785,3.7965,3.7245,3.7335,282400.0
2009-03-30 15:00:00,4.14,4.24,4.13,4.19,542000.0,3.7245,3.8145,3.7156,3.7695,542000.0
2009-03-30 15:30:00,4.19,4.21,4.12,4.19,582800.0,3.7695,3.7875,3.7066,3.7695,582800.0
2009-03-31 09:30:00,4.23,4.3,4.08,4.12,183200.0,3.8055,3.8685,3.6706,3.7066,183200.0
2009-03-31 10:00:00,4.11,4.14,4.09,4.13,108400.0,3.6976,3.7245,3.6796,3.7156,108400.0
2009-03-31 10:30:00,4.13,4.19,4.12,4.15,118000.0,3.7156,3.7695,3.7066,3.7335,118000.0
2009-03-31 11:00:00,4.15,4.2,4.15,4.19,122400.0,3.7335,3.7785,3.7335,3.7695,122400.0
2009-03-31 11:30:00,4.2,4.2,4.17,4.19,393200.0,3.7785,3.7785,3.7515,3.7695,393200.0
2009-03-31 12:00:00,4.18,4.2,4.17,4.19,78000.0,3.7605,3.7785,3.7515,3.7695,78000.0
2009-03-31 12:30:00,4.19,4.25,4.17,4.24,190800.0,3.7695,3.8235,3.7515,3.8145,190800.0
2009-03-31 13:00:00,4.24,4.35,4.24,4.35,224400.0,3.8145,3.9135,3.8145,3.9135,224400.0
2009-03-31 13:30:00,4.35,4.41,4.34,4.41,183200.0,3.9135,3.9675,3.9045,3.9675,183200.0
2009-03-31 14:00:00,4.42,4.48,4.39,4.47,194000.0,3.9764,4.0304,3.9495,4.0214,194000.0
2009-03-31 14:30:00,4.47,4.51,4.43,4.43,230400.0,4.0214,4.0574,3.9854,3.9854,230400.0
2009-03-31 15:00:00,4.43,4.45,4.37,4.45,278400.0,3.9854,4.0034,3.9315,4.0034,278400.0
2009-03-31 15:30:00,4.44,4.44,4.36,4.4,606000.0,3.9944,3.9944,3.9225,3.9585,606000.0
2009-04-01 09:30:00,4.37,4.37,4.2,4.27,188800.0,3.9315,3.9315,3.7785,3.8415,188800.0
2009-04-01 10:00:00,4.28,4.48,4.28,4.42,174800.0,3.8505,4.0304,3.8505,3.9764,174800.0
2009-04-01 10:30:00,4.42,4.48,4.42,4.42,135200.0,3.9764,4.0304,3.9764,3.9764,135200.0
2009-04-01 11:00:00,4.42,4.48,4.4,4.43,131600.0,3.9764,4.0304,3.9585,3.9854,131600.0
2009-04-01 11:30:00,4.43,4.48,4.41,4.43,182000.0,3.9854,4.0304,3.9675,3.9854,182000.0
2009-04-01 12:00:00,4.44,4.51,4.44,4.5,107600.0,3.9944,4.0574,3.9944,4.0484,107600.0
2009-04-01 12:30:00,4.5,4.51,4.43,4.43,134800.0,4.0484,4.0574,3.9854,3.9854,134800.0
2009-04-01 13:00:00,4.43,4.46,4.4,4.42,48400.0,3.9854,4.0124,3.9585,3.9764,48400.0
2009-04-01 13:30:00,4.42,4.44,4.41,4.42,51600.0,3.9764,3.9944,3.9675,3.9764,51600.0
2009-04-01 14:00:00,4.43,4.48,4.43,4.48,111200.0,3.9854,4.0304,3.9854,4.0304,111200.0
2009-04-01 14:30:00,4.48,4.54,4.48,4.52,257200.0,4.0304,4.0844,4.0304,4.0664,257200.0
2009-04-01 15:00:00,4.52,4.52,4.4,4.45,261600.0,4.0664,4.0664,3.9585,4.0034,261600.0
2009-04-01 15:30:00,4.45,4.53,4.43,4.52,318800.0,4.0034,4.0754,3.9854,4.0664,318800.0
2009-04-02 09:30:00,4.59,4.81,4.58,4.78,216000.0,4.1294,4.3273,4.1204,4.3003,216000.0
2009-04-02 10:00:00,4.79,4.82,4.71,4.73,172000.0,4.3093,4.3363,4.2373,4.2553,172000.0
2009-04-02 10:30:00,4.73,4.84,4.71,4.84,193600.0,4.2553,4.3543,4.2373,4.3543,193600.0
2009-04-02 11:00:00,4.84,4.87,4.83,4.86,177200.0,4.3543,4.3813,4.3453,4.3723,177200.0
2009-04-02 11:30:00,4.86,4.87,4.81,4.83,174800.0,4.3723,4.3813,4.3273,4.3453,174800.0
2009-04-02 12:00:00,4.84,4.91,4.82,4.88,591200.0,4.3543,4.4173,4.3363,4.3903,591200.0
2009-04-02 12:30:00,4.88,4.96,4.88,4.92,149200.0,4.3903,4.4623,4.3903,4.4263,149200.0
2009-04-02 13:00:00,4.92,4.92,4.87,4.91,256400.0,4.4263,4.4263,4.3813,4.4173,256400.0
2009-04-02 13:30:00,4.91,4.93,4.85,4.87,227600.0,4.4173,4.4353,4.3633,4.3813,227600.0
2009-04-02 14:00:00,4.87,4.93,4.86,4.93,211600.0,4.3813,4.4353,4.3723,4.4353,211600.0
2009-04-02 14:30:00,4.93,4.97,4.92,4.97,419600.0,4.4353,4.4713,4.4263,4.4713,419600.0
2009-04-02 15:00:00,4.97,5.02,4.95,5.01,674400.0,4.4713,4.5162,4.4533,4.5072,674400.0
2009-04-02 15:30:00,5.01,5.03,4.99,5.01,1106000.0,4.5072,4.5252,4.4892,4.5072,1106000.0
2009-04-03 09:30:00,4.96,5.08,4.93,4.97,176800.0,4.4623,4.5702,4.4353,4.4713,176800.0
2009-04-03 10:00:00,4.97,4.97,4.91,4.96,125600.0,4.4713,4.4713,4.4173,4.4623,125600.0
2009-04-03 10:30:00,4.96,4.96,4.88,4.91,81600.0,4.4623,4.4623,4.3903,4.4173,81600.0
2009-04-03 11:00:00,4.91,4.94,4.86,4.86,146000.0,4.4173,4.4443,4.3723,4.3723,146000.0
2009-04-03 11:30:00,4.86,4.89,4.86,4.89,162800.0,4.3723,4.3993,4.3723,4.3993,162800.0
2009-04-03 12:00:00,4.89,4.92,4.89,4.92,112400.0,4.3993,4.4263,4.3993,4.4263,112400.0
2009-04-03 12:30:00,4.92,4.98,4.91,4.93,192400.0,4.4263,4.4803,4.4173,4.4353,192400.0
2009-04-03 13:00:00,4.93,4.96,4.91,4.94,134000.0,4.4353,4.4623,4.4173,4.4443,134000.0
2009-04-03 13:30:00,4.94,4.98,4.92,4.97,111200.0,4.4443,4.4803,4.4263,4.4713,111200.0
2009-04-03 14:00:00,4.98,5.01,4.95,5.0,151200.0,4.4803,4.5072,4.4533,4.4982,151200.0
2009-04-03 14:30:00,5.01,5.03,4.99,5.0,246800.0,4.5072,4.5252,4.4892,4.4982,246800.0
2009-04-03 15:00:00,4.99,5.0,4.9,4.9,260800.0,4.4892,4.4982,4.4083,4.4083,260800.0
2009-04-03 15:30:00,4.9,4.95,4.88,4.95,248400.0,4.4083,4.4533,4.3903,4.4533,248400.0
2009-04-06 09:30:00,4.88,5.22,4.81,5.22,465200.0,4.3903,4.6962,4.3273,4.6962,465200.0
2009-04-06 10:00:00,5.21,5.23,5.11,5.16,336000.0,4.6872,4.7052,4.5972,4.6422,336000.0
2009-04-06 10:30:00,5.15,5.18,5.08,5.14,262400.0,4.6332,4.6602,4.5702,4.6242,262400.0
2009-04-06 11:00:00,5.14,5.14,5.04,5.04,163600.0,4.6242,4.6242,4.5342,4.5342,163600.0
2009-04-06 11:30:00,5.04,5.07,5.0,5.0,128400.0,4.5342,4.5612,4.4982,4.4982,128400.0
2009-04-06 12:00:00,5.0,5.0,4.88,4.93,157200.0,4.4982,4.4982,4.3903,4.4353,157200.0
2009-04-06 12:30:00,4.93,5.01,4.93,5.01,137200.0,4.4353,4.5072,4.4353,4.5072,137200.0
2009-04-06 13:00:00,5.01,5.02,4.97,4.99,127200.0,4.5072,4.5162,4.4713,4.4892,127200.0
2009-04-06 13:30:00,4.98,4.99,4.94,4.97,216400.0,4.4803,4.4892,4.4443,4.4713,216400.0
2009-04-06 14:00:00,4.97,5.01,4.95,5.0,194400.0,4.4713,4.5072,4.4533,4.4982,194400.0
2009-04-06 14:30:00,5.0,5.05,4.97,5.02,232000.0,4.4982,4.5432,4.4713,4.5162,232000.0
2009-04-06 15:00:00,5.02,5.06,5.0,5.05,388800.0,4.5162,4.5522,4.4982,4.5432,388800.0
2009-04-06 15:30:00,5.04,5.06,4.99,5.04,466000.0,4.5342,4.5522,4.4892,4.5342,466000.0
2009-04-07 09:30:00,4.93,4.97,4.83,4.91,123200.0,4.4353,4.4713,4.3453,4.4173,123200.0
2009-04-07 10:00:00,4.93,5.0,4.91,4.93,197600.0,4.4353,4.4982,4.4173,4.4353,197600.0
2009-04-07 10:30:00,4.94,5.05,4.93,5.05,167600.0,4.4443,4.5432,4.4353,4.5432,167600.0
2009-04-07 11:00:00,5.05,5.11,5.0,5.01,188000.0,4.5432,4.5972,4.4982,4.5072,188000.0
2009-04-07 11:30:00,5.01,5.02,4.96,4.99,64800.0,4.5072,4.5162,4.4623,4.4892,64800.0
2009-04-07 12:00:00,4.99,5.02,4.99,5.0,82800.0,4.4892,4.5162,4.4892,4.4982,82800.0
2009-04-07 12:30:00,5.0,5.0,4.95,4.95,110400.0,4.4982,4.4982,4.4533,4.4533,110400.0
2009-04-07 13:00:00,4.95,4.96,4.87,4.88,81600.0,4.4533,4.4623,4.3813,4.3903,81600.0
2009-04-07 13:30:00,4.88,4.88,4.84,4.85,195200.0,4.3903,4.3903,4.3543,4.3633,195200.0
2009-04-07 14:00:00,4.84,4.85,4.78,4.79,226800.0,4.3543,4.3633,4.3003,4.3093,226800.0
2009-04-07 14:30:00,4.79,4.84,4.78,4.84,260400.0,4.3093,4.3543,4.3003,4.3543,260400.0
2009-04-07 15:00:00,4.83,4.87,4.8,4.82,248000.0,4.3453,4.3813,4.3183,4.3363,248000.0
2009-04-07 15:30:00,4.82,4.86,4.78,4.78,432400.0,4.3363,4.3723,4.3003,4.3003,432400.0
2009-04-08 09:30:00,4.8,4.99,4.78,4.98,98800.0,4.3183,4.4892,4.3003,4.4803,98800.0
2009-04-08 10:00:00,4.97,4.97,4.85,4.87,62800.0,4.4713,4.4713,4.3633,4.3813,62800.0
2009-04-08 10:30:00,4.88,4.89,4.84,4.85,58000.0,4.3903,4.3993,4.3543,4.3633,58000.0
2009-04-08 11:00:00,4.86,4.92,4.86,4.89,50400.0,4.3723,4.4263,4.3723,4.3993,50400.0
2009-04-08 11:30:00,4.9,4.94,4.88,4.89,108000.0,4.4083,4.4443,4.3903,4.3993,108000.0
2009-04-08 12:00:00,4.89,4.92,4.87,4.9,62800.0,4.3993,4.4263,4.3813,4.4083,62800.0
2009-04-08 12:30:00,4.9,4.94,4.88,4.94,105600.0,4.4083,4.4443,4.3903,4.4443,105600.0
2009-04-08 13:00:00,4.93,4.96,4.92,4.96,53600.0,4.4353,4.4623,4.4263,4.4623,53600.0
2009-04-08 13:30:00,4.97,4.98,4.93,4.95,53200.0,4.4713,4.4803,4.4353,4.4533,53200.0
2009-04-08 14:00:00,4.95,4.95,4.89,4.9,56000.0,4.4533,4.4533,4.3993,4.4083,56000.0
2009-04-08 14:30:00,4.9,4.9,4.86,4.87,115600.0,4.4083,4.4083,4.3723,4.3813,115600.0
2009-04-08 15:00:00,4.86,4.91,4.84,4.89,167600.0,4.3723,4.4173,4.3543,4.3993,167600.0
2009-04-08 15:30:00,4.9,4.93,4.89,4.93,270400.0,4.4083,4.4353,4.3993,4.4353,270400.0
2009-04-09 09:30:00,5.08,5.22,5.01,5.22,181600.0,4.5702,4.6962,4.5072,4.6962,181600.0
2009-04-09 10:00:00,5.22,5.27,5.22,5.25,139600.0,4.6962,4.7412,4.6962,4.7232,139600.0
2009-04-09 10:30:00,5.26,5.27,5.18,5.21,130800.0,4.7322,4.7412,4.6602,4.6872,130800.0
2009-04-09 11:00:00,5.21,5.34,5.21,5.3,176000.0,4.6872,4.8041,4.6872,4.7681,176000.0
2009-04-09 11:30:00,5.31,5.36,5.3,5.34,105600.0,4.7771,4.8221,4.7681,4.8041,105600.0
2009-04-09 12:00:00,5.34,5.34,5.32,5.34,91200.0,4.8041,4.8041,4.7861,4.8041,91200.0
2009-04-09 12:30:00,5.34,5.4,5.33,5.4,132000.0,4.8041,4.8581,4.7951,4.8581,132000.0
2009-04-09 13:00:00,5.4,5.48,5.4,5.46,122000.0,4.8581,4.9301,4.8581,4.9121,122000.0
2009-04-09 13:30:00,5.45,5.47,5.45,5.45,99600.0,4.9031,4.9211,4.9031,4.9031,99600.0
2009-04-09 14:00:00,5.46,5.46,5.39,5.43,152400.0,4.9121,4.9121,4.8491,4.8851,152400.0
2009-04-09 14:30:00,5.43,5.52,5.42,5.48,260800.0,4.8851,4.9661,4.8761,4.9301,260800.0
2009-04-09 15:00:00,5.48,5.48,5.42,5.44,200800.0,4.9301,4.9301,4.8761,4.8941,200800.0
2009-04-09 15:30:00,5.44,5.52,5.41,5.46,476000.0,4.8941,4.9661,4.8671,4.9121,476000.0
2009-04-13 09:30:00,5.41,5.48,5.34,5.34,201200.0,4.8671,4.9301,4.8041,4.8041,201200.0
2009-04-13 10:00:00,5.34,5.44,5.33,5.39,229200.0,4.8041,4.8941,4.7951,4.8491,229200.0
2009-04-13 10:30:00,5.39,5.4,5.33,5.34,491200.0,4.8491,4.8581,4.7951,4.8041,491200.0
2009-04-13 11:00:00,5.34,5.34,5.27,5.33,129200.0,4.8041,4.8041,4.7412,4.7951,129200.0
2009-04-13 11:30:00,5.33,5.36,5.32,5.35,74400.0,4.7951,4.8221,4.7861,4.8131,74400.0
2009-04-13 12:00:00,5.36,5.37,5.31,5.32,73200.0,4.8221,4.8311,4.7771,4.7861,73200.0
2009-04-13 12:30:00,5.32,5.37,5.32,5.34,65200.0,4.7861,4.8311,4.7861,4.8041,65200.0
2009-04-13 13:00:00,5.34,5.34,5.28,5.33,80000.0,4.8041,4.8041,4.7501,4.7951,80000.0
2009-04-13 13:30:00,5.33,5.39,5.33,5.39,66800.0,4.7951,4.8491,4.7951,4.8491,66800.0
2009-04-13 14:00:00,5.39,5.4,5.37,5.38,52800.0,4.8491,4.8581,4.8311,4.8401,52800.0
2009-04-13 14:30:00,5.38,5.39,5.36,5.38,85600.0,4.8401,4.8491,4.8221,4.8401,85600.0
2009-04-13 15:00:00,5.38,5.45,5.37,5.41,225600.0,4.8401,4.9031,4.8311,4.8671,225600.0
2009-04-13 15:30:00,5.41,5.43,5.38,5.39,436800.0,4.8671,4.8851,4.8401,4.8491,436800.0
2009-04-14 09:30:00,5.3,5.45,4.96,4.99,449200.0,4.7681,4.9031,4.4623,4.4892,449200.0
2009-04-14 10:00:00,4.99,5.05,4.95,5.0,200000.0,4.4892,4.5432,4.4533,4.4982,200000.0
2009-04-14 10:30:00,5.01,5.09,5.01,5.09,149600.0,4.5072,4.5792,4.5072,4.5792,149600.0
2009-04-14 11:00:00,5.09,5.1,5.02,5.02,183200.0,4.5792,4.5882,4.5162,4.5162,183200.0
2009-04-14 11:30:00,5.02,5.04,4.98,4.98,157600.0,4.5162,4.5342,4.4803,4.4803,157600.0
2009-04-14 12:00:00,4.98,4.99,4.95,4.99,93200.0,4.4803,4.4892,4.4533,4.4892,93200.0
2009-04-14 12:30:00,4.98,5.02,4.92,4.93,132800.0,4.4803,4.5162,4.4263,4.4353,132800.0
2009-04-14 13:00:00,4.93,4.97,4.91,4.97,69600.0,4.4353,4.4713,4.4173,4.4713,69600.0
2009-04-14 13:30:00,4.96,4.98,4.93,4.94,82000.0,4.4623,4.4803,4.4353,4.4443,82000.0
2009-04-14 14:00:00,4.95,5.04,4.94,5.03,76800.0,4.4533,4.5342,4.4443,4.5252,76800.0
2009-04-14 14:30:00,5.03,5.03,4.98,5.01,118000.0,4.5252,4.5252,4.4803,4.5072,118000.0
2009-04-14 15:00:00,5.01,5.04,4.96,5.0,216000.0,4.5072,4.5342,4.4623,4.4982,216000.0
2009-04-14 15:30:00,5.0,5.01,4.96,4.98,361200.0,4.4982,4.5072,4.4623,4.4803,361200.0
2009-04-15 09:30:00,4.91,4.91,4.71,4.89,268400.0,4.4173,4.4173,4.2373,4.3993,268400.0
2009-04-15 10:00:00,4.89,5.0,4.88,4.96,171200.0,4.3993,4.4982,4.3903,4.4623,171200.0
2009-04-15 10:30:00,4.97,4.98,4.9,4.9,90800.0,4.4713,4.4803,4.4083,4.4083,90800.0
2009-04-15 11:00:00,4.9,5.21,4.9,5.14,564000.0,4.4083,4.6872,4.4083,4.6242,564000.0
2009-04-15 11:30:00,5.14,5.22,5.13,5.17,206400.0,4.6242,4.6962,4.6152,4.6512,206400.0
2009-04-15 12:00:00,5.17,5.24,5.17,5.23,81600.0,4.6512,4.7142,4.6512,4.7052,81600.0
2009-04-15 12:30:00,5.22,5.27,5.22,5.25,124800.0,4.6962,4.7412,4.6962,4.7232,124800.0
2009-04-15 13:00:00,5.26,5.27,5.21,5.22,162400.0,4.7322,4.7412,4.6872,4.6962,162400.0
2009-04-15 13:30:00,5.22,5.22,5.16,5.18,106400.0,4.6962,4.6962,4.6422,4.6602,106400.0
2009-04-15 14:00:00,5.19,5.21,5.08,5.08,218400.0,4.6692,4.6872,4.5702,4.5702,218400.0
2009-04-15 14:30:00,5.08,5.1,5.02,5.04,174400.0,4.5702,4.5882,4.5162,4.5342,174400.0
2009-04-15 15:00:00,5.03,5.1,5.03,5.06,242000.0,4.5252,4.5882,4.5252,4.5522,242000.0
2009-04-15 15:30:00,5.06,5.16,5.05,5.14,404800.0,4.5522,4.6422,4.5432,4.6242,404800.0
2009-04-16 09:30:00,5.16,5.21,4.88,4.88,261200.0,4.6422,4.6872,4.3903,4.3903,261200.0
2009-04-16 10:00:00,4.89,4.93,4.82,4.92,264400.0,4.3993,4.4353,4.3363,4.4263,264400.0
2009-04-16 10:30:00,4.91,4.92,4.83,4.86,154000.0,4.4173,4.4263,4.3453,4.3723,154000.0
2009-04-16 11:00:00,4.86,4.91,4.84,4.89,149200.0,4.3723,4.4173,4.3543,4.3993,149200.0
2009-04-16 11:30:00,4.89,4.98,4.89,4.97,76000.0,4.3993,4.4803,4.3993,4.4713,76000.0
2009-04-16 12:00:00,4.96,5.02,4.95,5.0,79200.0,4.4623,4.5162,4.4533,4.4982,79200.0
2009-04-16 12:30:00,5.0,5.06,5.0,5.05,144800.0,4.4982,4.5522,4.4982,4.5432,144800.0
2009-04-16 13:00:00,5.05,5.11,5.05,5.09,129200.0,4.5432,4.5972,4.5432,4.5792,129200.0
2009-04-16 13:30:00,5.1,5.1,4.99,5.01,108800.0,4.5882,4.5882,4.4892,4.5072,108800.0
2009-04-16 14:00:00,5.01,5.07,5.01,5.05,141600.0,4.5072,4.5612,4.5072,4.5432,141600.0
2009-04-16 14:30:00,5.06,5.13,5.06,5.1,262000.0,4.5522,4.6152,4.5522,4.5882,262000.0
2009-04-16 15:00:00,5.1,5.15,5.06,5.06,336000.0,4.5882,4.6332,4.5522,4.5522,336000.0
2009-04-16 15:30:00,5.06,5.1,5.04,5.07,541600.0,4.5522,4.5882,4.5342,4.5612,541600.0
2009-04-17 09:30:00,5.07,5.18,4.99,5.03,290000.0,4.5612,4.6602,4.4892,4.5252,290000.0
2009-04-17 10:00:00,5.04,5.07,4.99,5.01,287200.0,4.5342,4.5612,4.4892,4.5072,287200.0
2009-04-17 10:30:00,5.01,5.01,4.94,4.99,146400.0,4.5072,4.5072,4.4443,4.4892,146400.0
2009-04-17 11:00:00,4.99,4.99,4.89,4.95,263600.0,4.4892,4.4892,4.3993,4.4533,263600.0
2009-04-17 11:30:00,4.95,4.95,4.89,4.89,157600.0,4.4533,4.4533,4.3993,4.3993,157600.0
2009-04-17 12:00:00,4.89,4.89,4.82,4.84,244800.0,4.3993,4.3993,4.3363,4.3543,244800.0
2009-04-17 12:30:00,4.84,4.85,4.81,4.82,195200.0,4.3543,4.3633,4.3273,4.3363,195200.0
2009-04-17 13:00:00,4.83,4.88,4.82,4.86,200800.0,4.3453,4.3903,4.3363,4.3723,200800.0
2009-04-17 13:30:00,4.87,5.03,4.86,5.02,141200.0,4.3813,4.5252,4.3723,4.5162,141200.0
2009-04-17 14:00:00,5.02,5.09,5.0,5.09,198800.0,4.5162,4.5792,4.4982,4.5792,198800.0
2009-04-17 14:30:00,5.09,5.13,5.02,5.02,196800.0,4.5792,4.6152,4.5162,4.5162,196800.0
2009-04-17 15:00:00,5.02,5.05,5.01,5.04,175200.0,4.5162,4.5432,4.5072,4.5342,175200.0
2009-04-17 15:30:00,5.03,5.04,4.89,4.95,849600.0,4.5252,4.5342,4.3993,4.4533,849600.0
2009-04-20 09:30:00,4.82,4.92,4.7,4.74,365600.0,4.3363,4.4263,4.2284,4.2643,365600.0
2009-04-20 10:00:00,4.74,4.77,4.68,4.76,296400.0,4.2643,4.2913,4.2104,4.2823,296400.0
2009-04-20 10:30:00,4.76,4.78,4.7,4.73,240400.0,4.2823,4.3003,4.2284,4.2553,240400.0
2009-04-20 11:00:00,4.72,4.73,4.67,4.72,140000.0,4.2463,4.2553,4.2014,4.2463,140000.0
2009-04-20 11:30:00,4.72,4.73,4.67,4.67,166000.0,4.2463,4.2553,4.2014,4.2014,166000.0
2009-04-20 12:00:00,4.67,4.68,4.64,4.66,114400.0,4.2014,4.2104,4.1744,4.1924,114400.0
2009-04-20 12:30:00,4.66,4.66,4.62,4.65,137200.0,4.1924,4.1924,4.1564,4.1834,137200.0
2009-04-20 13:00:00,4.65,4.65,4.57,4.62,189200.0,4.1834,4.1834,4.1114,4.1564,189200.0
2009-04-20 13:30:00,4.61,4.67,4.61,4.64,128400.0,4.1474,4.2014,4.1474,4.1744,128400.0
2009-04-20 14:00:00,4.64,4.7,4.62,4.7,131600.0,4.1744,4.2284,4.1564,4.2284,131600.0
2009-04-20 14:30:00,4.69,4.76,4.68,4.7,180400.0,4.2194,4.2823,4.2104,4.2284,180400.0
2009-04-20 15:00:00,4.7,4.75,4.68,4.7,294000.0,4.2284,4.2733,4.2104,4.2284,294000.0
2009-04-20 15:30:00,4.7,4.78,4.68,4.69,672400.0,4.2284,4.3003,4.2104,4.2194,672400.0
2009-04-21 09:30:00,4.68,4.98,4.54,4.9,317600.0,4.2104,4.4803,4.0844,4.4083,317600.0
2009-04-21 10:00:00,4.91,4.91,4.8,4.82,190800.0,4.4173,4.4173,4.3183,4.3363,190800.0
2009-04-21 10:30:00,4.82,4.88,4.78,4.87,261600.0,4.3363,4.3903,4.3003,4.3813,261600.0
2009-04-21 11:00:00,4.87,5.0,4.87,4.98,244400.0,4.3813,4.4982,4.3813,4.4803,244400.0
2009-04-21 11:30:00,4.98,5.08,4.97,5.08,247200.0,4.4803,4.5702,4.4713,4.5702,247200.0
2009-04-21 12:00:00,5.06,5.07,4.99,5.01,79200.0,4.5522,4.5612,4.4892,4.5072,79200.0
2009-04-21 12:30:00,5.01,5.05,4.99,5.0,58400.0,4.5072,4.5432,4.4892,4.4982,58400.0
2009-04-21 13:00:00,5.0,5.0,4.96,4.97,110400.0,4.4982,4.4982,4.4623,4.4713,110400.0
2009-04-21 13:30:00,4.98,4.98,4.93,4.93,69200.0,4.4803,4.4803,4.4353,4.4353,69200.0
2009-04-21 14:00:00,4.93,4.96,4.9,4.94,95200.0,4.4353,4.4623,4.4083,4.4443,95200.0
2009-04-21 14:30:00,4.94,4.98,4.9,4.9,178000.0,4.4443,4.4803,4.4083,4.4083,178000.0
2009-04-21 15:00:00,4.9,5.02,4.89,4.96,204000.0,4.4083,4.5162,4.3993,4.4623,204000.0
2009-04-21 15:30:00,4.96,5.01,4.92,4.94,380400.0,4.4623,4.5072,4.4263,4.4443,380400.0
2009-04-22 09:30:00,4.92,5.1,4.87,5.05,218800.0,4.4263,4.5882,4.3813,4.5432,218800.0
2009-04-22 10:00:00,5.06,5.26,5.06,5.22,275600.0,4.5522,4.7322,4.5522,4.6962,275600.0
2009-04-22 10:30:00,5.22,5.24,5.17,5.17,122000.0,4.6962,4.7142,4.6512,4.6512,122000.0
2009-04-22 11:00:00,5.17,5.21,5.13,5.2,125600.0,4.6512,4.6872,4.6152,4.6782,125600.0
2009-04-22 11:30:00,5.21,5.21,5.14,5.17,181200.0,4.6872,4.6872,4.6242,4.6512,181200.0
2009-04-22 12:00:00,5.18,5.18,5.09,5.09,112800.0,4.6602,4.6602,4.5792,4.5792,112800.0
2009-04-22 12:30:00,5.09,5.09,4.97,5.04,214000.0,4.5792,4.5792,4.4713,4.5342,214000.0
2009-04-22 13:00:00,5.05,5.06,4.98,5.04,165600.0,4.5432,4.5522,4.4803,4.5342,165600.0
2009-04-22 13:30:00,5.04,5.08,4.98,5.0,111200.0,4.5342,4.5702,4.4803,4.4982,111200.0
2009-04-22 14:00:00,5.0,5.08,4.98,5.08,166000.0,4.4982,4.5702,4.4803,4.5702,166000.0
2009-04-22 14:30:00,5.08,5.12,5.04,5.05,157200.0,4.5702,4.6062,4.5342,4.5432,157200.0
2009-04-22 15:00:00,5.06,5.12,5.02,5.08,346000.0,4.5522,4.6062,4.5162,4.5702,346000.0
2009-04-22 15:30:00,5.06,5.08,4.92,4.95,436800.0,4.5522,4.5702,4.4263,4.4533,436800.0
2009-04-23 09:30:00,4.98,4.98,4.05,4.16,1520800.0,4.4803,4.4803,3.6436,3.7425,1520800.0
2009-04-23 10:00:00,4.16,4.56,4.14,4.55,1188400.0,3.7425,4.1024,3.7245,4.0934,1188400.0
2009-04-23 10:30:00,4.55,4.55,4.38,4.39,682000.0,4.0934,4.0934,3.9405,3.9495,682000.0
2009-04-23 11:00:00,4.39,4.46,4.34,4.41,339600.0,3.9495,4.0124,3.9045,3.9675,339600.0
2009-04-23 11:30:00,4.41,4.59,4.41,4.59,525200.0,3.9675,4.1294,3.9675,4.1294,525200.0
2009-04-23 12:00:00,4.6,4.78,4.55,4.74,727600.0,4.1384,4.3003,4.0934,4.2643,727600.0
2009-04-23 12:30:00,4.74,4.75,4.63,4.65,431200.0,4.2643,4.2733,4.1654,4.1834,431200.0
2009-04-23 13:00:00,4.65,4.7,4.54,4.59,332800.0,4.1834,4.2284,4.0844,4.1294,332800.0
2009-04-23 13:30:00,4.57,4.58,4.45,4.49,418800.0,4.1114,4.1204,4.0034,4.0394,418800.0
2009-04-23 14:00:00,4.49,4.49,4.39,4.45,360400.0,4.0394,4.0394,3.9495,4.0034,360400.0
2009-04-23 14:30:00,4.45,4.49,4.43,4.45,222400.0,4.0034,4.0394,3.9854,4.0034,222400.0
2009-04-23 15:00:00,4.44,4.5,4.4,4.46,434400.0,3.9944,4.0484,3.9585,4.0124,434400.0
2009-04-23 15:30:00,4.46,4.47,4.32,4.35,1125200.0,4.0124,4.0214,3.8865,3.9135,1125200.0
2009-04-24 09:30:00,4.45,4.52,4.39,4.5,445600.0,4.0034,4.0664,3.9495,4.0484,445600.0
2009-04-24 10:00:00,4.51,4.6,4.45,4.5,384000.0,4.0574,4.1384,4.0034,4.0484,384000.0
2009-04-24 10:30:00,4.5,4.53,4.41,4.45,245200.0,4.0484,4.0754,3.9675,4.0034,245200.0
2009-04-24 11:00:00,4.46,4.47,4.41,4.44,98400.0,4.0124,4.0214,3.9675,3.9944,98400.0
2009-04-24 11:30:00,4.44,4.47,4.41,4.43,141600.0,3.9944,4.0214,3.9675,3.9854,141600.0
2009-04-24 12:00:00,4.43,4.43,4.4,4.41,111600.0,3.9854,3.9854,3.9585,3.9675,111600.0
2009-04-24 12:30:00,4.41,4.45,4.38,4.44,140000.0,3.9675,4.0034,3.9405,3.9944,140000.0
2009-04-24 13:00:00,4.43,4.45,4.4,4.4,68800.0,3.9854,4.0034,3.9585,3.9585,68800.0
2009-04-24 13:30:00,4.41,4.43,4.38,4.4,142000.0,3.9675,3.9854,3.9405,3.9585,142000.0
2009-04-24 14:00:00,4.4,4.45,4.38,4.43,390400.0,3.9585,4.0034,3.9405,3.9854,390400.0
2009-04-24 14:30:00,4.43,4.5,4.41,4.49,190800.0,3.9854,4.0484,3.9675,4.0394,190800.0
2009-04-24 15:00:00,4.48,4.53,4.46,4.5,356000.0,4.0304,4.0754,4.0124,4.0484,356000.0
2009-04-24 15:30:00,4.5,4.53,4.43,4.46,347200.0,4.0484,4.0754,3.9854,4.0124,347200.0
2009-04-27 09:30:00,4.23,4.24,3.97,4.1,1427600.0,3.8055,3.8145,3.5716,3.6886,1427600.0
2009-04-27 10:00:00,4.1,4.24,4.08,4.19,768400.0,3.6886,3.8145,3.6706,3.7695,768400.0
2009-04-27 10:30:00,4.2,4.21,4.14,4.16,235600.0,3.7785,3.7875,3.7245,3.7425,235600.0
2009-04-27 11:00:00,4.16,4.21,4.13,4.21,314000.0,3.7425,3.7875,3.7156,3.7875,314000.0
2009-04-27 11:30:00,4.22,4.24,4.19,4.24,174400.0,3.7965,3.8145,3.7695,3.8145,174400.0
2009-04-27 12:00:00,4.23,4.23,4.18,4.2,298000.0,3.8055,3.8055,3.7605,3.7785,298000.0
2009-04-27 12:30:00,4.2,4.21,4.18,4.18,264400.0,3.7785,3.7875,3.7605,3.7605,264400.0
2009-04-27 13:00:00,4.18,4.18,4.12,4.12,309200.0,3.7605,3.7605,3.7066,3.7066,309200.0
2009-04-27 13:30:00,4.12,4.14,4.1,4.13,523600.0,3.7066,3.7245,3.6886,3.7156,523600.0
2009-04-27 14:00:00,4.12,4.13,4.08,4.11,272000.0,3.7066,3.7156,3.6706,3.6976,272000.0
2009-04-27 14:30:00,4.11,4.15,4.11,4.15,276000.0,3.6976,3.7335,3.6976,3.7335,276000.0
2009-04-27 15:00:00,4.15,4.16,4.11,4.12,628000.0,3.7335,3.7425,3.6976,3.7066,628000.0
2009-04-27 15:30:00,4.13,4.17,4.11,4.14,1119600.0,3.7156,3.7515,3.6976,3.7245,1119600.0
2009-04-28 09:30:00,4.08,4.32,4.03,4.28,560400.0,3.6706,3.8865,3.6256,3.8505,560400.0
2009-04-28 10:00:00,4.28,4.43,4.2,4.25,433200.0,3.8505,3.9854,3.7785,3.8235,433200.0
2009-04-28 10:30:00,4.26,4.35,4.26,4.32,279200.0,3.8325,3.9135,3.8325,3.8865,279200.0
2009-04-28 11:00:00,4.32,4.33,4.28,4.33,212800.0,3.8865,3.8955,3.8505,3.8955,212800.0
2009-04-28 11:30:00,4.32,4.33,4.29,4.33,136000.0,3.8865,3.8955,3.8595,3.8955,136000.0
2009-04-28 12:00:00,4.32,4.36,4.31,4.33,140800.0,3.8865,3.9225,3.8775,3.8955,140800.0
2009-04-28 12:30:00,4.34,4.36,4.32,4.33,106400.0,3.9045,3.9225,3.8865,3.8955,106400.0
2009-04-28 13:00:00,4.33,4.34,4.27,4.28,172400.0,3.8955,3.9045,3.8415,3.8505,172400.0
2009-04-28 13:30:00,4.27,4.29,4.21,4.24,194000.0,3.8415,3.8595,3.7875,3.8145,194000.0
2009-04-28 14:00:00,4.24,4.28,4.23,4.25,312800.0,3.8145,3.8505,3.8055,3.8235,312800.0
2009-04-28 14:30:00,4.23,4.27,4.18,4.18,164000.0,3.8055,3.8415,3.7605,3.7605,164000.0
2009-04-28 15:00:00,4.18,4.19,4.09,4.1,702400.0,3.7605,3.7695,3.6796,3.6886,702400.0
2009-04-28 15:30:00,4.08,4.15,4.07,4.13,710400.0,3.6706,3.7335,3.6616,3.7156,710400.0
2009-04-29 09:30:00,4.21,4.28,4.14,4.22,221200.0,3.7875,3.8505,3.7245,3.7965,221200.0
2009-04-29 10:00:00,4.22,4.27,4.18,4.26,229200.0,3.7965,3.8415,3.7605,3.8325,229200.0
2009-04-29 10:30:00,4.26,4.34,4.26,4.28,303200.0,3.8325,3.9045,3.8325,3.8505,303200.0
2009-04-29 11:00:00,4.28,4.36,4.28,4.34,263600.0,3.8505,3.9225,3.8505,3.9045,263600.0
2009-04-29 11:30:00,4.34,4.37,4.32,4.33,143600.0,3.9045,3.9315,3.8865,3.8955,143600.0
2009-04-29 12:00:00,4.33,4.38,4.33,4.37,184800.0,3.8955,3.9405,3.8955,3.9315,184800.0
2009-04-29 12:30:00,4.37,4.37,4.33,4.35,86000.0,3.9315,3.9315,3.8955,3.9135,86000.0
2009-04-29 13:00:00,4.35,4.38,4.34,4.38,139600.0,3.9135,3.9405,3.9045,3.9405,139600.0
2009-04-29 13:30:00,4.38,4.39,4.36,4.37,146400.0,3.9405,3.9495,3.9225,3.9315,146400.0
2009-04-29 14:00:00,4.37,4.4,4.3,4.34,178400.0,3.9315,3.9585,3.8685,3.9045,178400.0
2009-04-29 14:30:00,4.34,4.4,4.32,4.34,267200.0,3.9045,3.9585,3.8865,3.9045,267200.0
2009-04-29 15:00:00,4.33,4.33,4.25,4.28,268000.0,3.8955,3.8955,3.8235,3.8505,268000.0
2009-04-29 15:30:00,4.27,4.3,4.24,4.26,912000.0,3.8415,3.8685,3.8145,3.8325,912000.0
2009-04-30 09:30:00,4.32,4.39,4.29,4.31,198400.0,3.8865,3.9495,3.8595,3.8775,198400.0
2009-04-30 10:00:00,4.31,4.32,4.26,4.27,124400.0,3.8775,3.8865,3.8325,3.8415,124400.0
2009-04-30 10:30:00,4.27,4.29,4.24,4.24,125600.0,3.8415,3.8595,3.8145,3.8145,125600.0
2009-04-30 11:00:00,4.24,4.27,4.23,4.27,137600.0,3.8145,3.8415,3.8055,3.8415,137600.0
2009-04-30 11:30:00,4.27,4.27,4.24,4.24,87200.0,3.8415,3.8415,3.8145,3.8145,87200.0
2009-04-30 12:00:00,4.24,4.29,4.24,4.26,101600.0,3.8145,3.8595,3.8145,3.8325,101600.0
2009-04-30 12:30:00,4.25,4.26,4.23,4.25,149600.0,3.8235,3.8325,3.8055,3.8235,149600.0
2009-04-30 13:00:00,4.25,4.27,4.15,4.17,207200.0,3.8235,3.8415,3.7335,3.7515,207200.0
2009-04-30 13:30:00,4.18,4.24,4.18,4.24,128800.0,3.7605,3.8145,3.7605,3.8145,128800.0
2009-04-30 14:00:00,4.24,4.26,4.21,4.25,220400.0,3.8145,3.8325,3.7875,3.8235,220400.0
2009-04-30 14:30:00,4.25,4.26,4.21,4.24,127600.0,3.8235,3.8325,3.7875,3.8145,127600.0
2009-04-30 15:00:00,4.24,4.24,4.18,4.22,330800.0,3.8145,3.8145,3.7605,3.7965,330800.0
2009-04-30 15:30:00,4.22,4.25,4.19,4.2,478400.0,3.7965,3.8235,3.7695,3.7785,478400.0
2009-05-01 09:30:00,4.26,4.26,4.15,4.23,190000.0,3.8325,3.8325,3.7335,3.8055,190000.0
2009-05-01 10:00:00,4.24,4.27,4.19,4.22,172800.0,3.8145,3.8415,3.7695,3.7965,172800.0
2009-05-01 10:30:00,4.22,4.26,4.19,4.23,170400.0,3.7965,3.8325,3.7695,3.8055,170400.0
2009-05-01 11:00:00,4.22,4.26,4.2,4.24,86400.0,3.7965,3.8325,3.7785,3.8145,86400.0
2009-05-01 11:30:00,4.25,4.26,4.23,4.25,100400.0,3.8235,3.8325,3.8055,3.8235,100400.0
2009-05-01 12:00:00,4.25,4.28,4.25,4.26,99200.0,3.8235,3.8505,3.8235,3.8325,99200.0
2009-05-01 12:30:00,4.25,4.28,4.24,4.25,96800.0,3.8235,3.8505,3.8145,3.8235,96800.0
2009-05-01 13:00:00,4.26,4.32,4.26,4.31,145200.0,3.8325,3.8865,3.8325,3.8775,145200.0
2009-05-01 13:30:00,4.3,4.32,4.26,4.26,69200.0,3.8685,3.8865,3.8325,3.8325,69200.0
2009-05-01 14:00:00,4.26,4.29,4.25,4.27,133200.0,3.8325,3.8595,3.8235,3.8415,133200.0
2009-05-01 14:30:00,4.27,4.3,4.26,4.27,193200.0,3.8415,3.8685,3.8325,3.8415,193200.0
2009-05-01 15:00:00,4.28,4.31,4.27,4.27,224000.0,3.8505,3.8775,3.8415,3.8415,224000.0
2009-05-01 15:30:00,4.28,4.33,4.27,4.32,460400.0,3.8505,3.8955,3.8415,3.8865,460400.0
2009-05-04 09:30:00,4.43,4.49,4.31,4.46,216000.0,3.9854,4.0394,3.8775,4.0124,216000.0
2009-05-04 10:00:00,4.47,4.53,4.46,4.52,305200.0,4.0214,4.0754,4.0124,4.0664,305200.0
2009-05-04 10:30:00,4.53,4.53,4.46,4.48,140000.0,4.0754,4.0754,4.0124,4.0304,140000.0
2009-05-04 11:00:00,4.48,4.55,4.48,4.55,193600.0,4.0304,4.0934,4.0304,4.0934,193600.0
2009-05-04 11:30:00,4.54,4.55,4.49,4.51,151600.0,4.0844,4.0934,4.0394,4.0574,151600.0
2009-05-04 12:00:00,4.5,4.53,4.48,4.5,139200.0,4.0484,4.0754,4.0304,4.0484,139200.0
2009-05-04 12:30:00,4.5,4.52,4.47,4.51,185600.0,4.0484,4.0664,4.0214,4.0574,185600.0
2009-05-04 13:00:00,4.52,4.52,4.49,4.51,182000.0,4.0664,4.0664,4.0394,4.0574,182000.0
2009-05-04 13:30:00,4.51,4.51,4.49,4.5,142000.0,4.0574,4.0574,4.0394,4.0484,142000.0
2009-05-04 14:00:00,4.5,4.53,4.48,4.52,242800.0,4.0484,4.0754,4.0304,4.0664,242800.0
2009-05-04 14:30:00,4.52,4.52,4.48,4.5,452000.0,4.0664,4.0664,4.0304,4.0484,452000.0
2009-05-04 15:00:00,4.5,4.53,4.49,4.52,297600.0,4.0484,4.0754,4.0394,4.0664,297600.0
2009-05-04 15:30:00,4.51,4.59,4.49,4.58,874000.0,4.0574,4.1294,4.0394,4.1204,874000.0
2009-05-05 09:30:00,4.56,4.71,4.56,4.67,516400.0,4.1024,4.2373,4.1024,4.2014,516400.0
2009-05-05 10:00:00,4.67,4.71,4.54,4.6,808400.0,4.2014,4.2373,4.0844,4.1384,808400.0
2009-05-05 10:30:00,4.6,4.61,4.56,4.59,242000.0,4.1384,4.1474,4.1024,4.1294,242000.0
2009-05-05 11:00:00,4.59,4.63,4.57,4.61,148400.0,4.1294,4.1654,4.1114,4.1474,148400.0
2009-05-05 11:30:00,4.62,4.77,4.62,4.76,296400.0,4.1564,4.2913,4.1564,4.2823,296400.0
2009-05-05 12:00:00,4.76,4.77,4.72,4.74,108400.0,4.2823,4.2913,4.2463,4.2643,108400.0
2009-05-05 12:30:00,4.74,4.74,4.68,4.73,124400.0,4.2643,4.2643,4.2104,4.2553,124400.0
2009-05-05 13:00:00,4.72,4.75,4.72,4.72,148800.0,4.2463,4.2733,4.2463,4.2463,148800.0
2009-05-05 13:30:00,4.71,4.72,4.7,4.72,89600.0,4.2373,4.2463,4.2284,4.2463,89600.0
2009-05-05 14:00:00,4.71,4.73,4.61,4.61,268400.0,4.2373,4.2553,4.1474,4.1474,268400.0
2009-05-05 14:30:00,4.61,4.65,4.6,4.64,267200.0,4.1474,4.1834,4.1384,4.1744,267200.0
2009-05-05 15:00:00,4.64,4.66,4.61,4.64,242000.0,4.1744,4.1924,4.1474,4.1744,242000.0
2009-05-05 15:30:00,4.64,4.7,4.64,4.66,478800.0,4.1744,4.2284,4.1744,4.1924,478800.0
2009-05-06 09:30:00,4.72,4.77,4.6,4.63,222800.0,4.2463,4.2913,4.1384,4.1654,222800.0
2009-05-06 10:00:00,4.63,4.66,4.48,4.48,461200.0,4.1654,4.1924,4.0304,4.0304,461200.0
2009-05-06 10:30:00,4.5,4.53,4.44,4.52,380000.0,4.0484,4.0754,3.9944,4.0664,380000.0
2009-05-06 11:00:00,4.52,4.52,4.42,4.45,107600.0,4.0664,4.0664,3.9764,4.0034,107600.0
2009-05-06 11:30:00,4.46,4.51,4.45,4.5,76800.0,4.0124,4.0574,4.0034,4.0484,76800.0
2009-05-06 12:00:00,4.5,4.56,4.5,4.56,42400.0,4.0484,4.1024,4.0484,4.1024,42400.0
2009-05-06 12:30:00,4.56,4.6,4.51,4.52,90400.0,4.1024,4.1384,4.0574,4.0664,90400.0
2009-05-06 13:00:00,4.51,4.54,4.47,4.48,117200.0,4.0574,4.0844,4.0214,4.0304,117200.0
2009-05-06 13:30:00,4.48,4.52,4.47,4.51,85600.0,4.0304,4.0664,4.0214,4.0574,85600.0
2009-05-06 14:00:00,4.51,4.57,4.51,4.57,107200.0,4.0574,4.1114,4.0574,4.1114,107200.0
2009-05-06 14:30:00,4.57,4.59,4.54,4.56,174800.0,4.1114,4.1294,4.0844,4.1024,174800.0
2009-05-06 15:00:00,4.56,4.57,4.49,4.53,184800.0,4.1024,4.1114,4.0394,4.0754,184800.0
2009-05-06 15:30:00,4.54,4.59,4.52,4.58,485600.0,4.0844,4.1294,4.0664,4.1204,485600.0
2009-05-07 09:30:00,4.61,4.65,4.45,4.46,188000.0,4.1474,4.1834,4.0034,4.0124,188000.0
2009-05-07 10:00:00,4.46,4.51,4.41,4.43,234400.0,4.0124,4.0574,3.9675,3.9854,234400.0
2009-05-07 10:30:00,4.42,4.44,4.38,4.41,98400.0,3.9764,3.9944,3.9405,3.9675,98400.0
2009-05-07 11:00:00,4.41,4.41,4.33,4.38,193600.0,3.9675,3.9675,3.8955,3.9405,193600.0
2009-05-07 11:30:00,4.38,4.39,4.32,4.37,118000.0,3.9405,3.9495,3.8865,3.9315,118000.0
2009-05-07 12:00:00,4.37,4.43,4.34,4.41,165600.0,3.9315,3.9854,3.9045,3.9675,165600.0
2009-05-07 12:30:00,4.41,4.45,4.41,4.43,195600.0,3.9675,4.0034,3.9675,3.9854,195600.0
2009-05-07 13:00:00,4.44,4.45,4.39,4.41,154000.0,3.9944,4.0034,3.9495,3.9675,154000.0
2009-05-07 13:30:00,4.42,4.42,4.36,4.4,233200.0,3.9764,3.9764,3.9225,3.9585,233200.0
2009-05-07 14:00:00,4.39,4.39,4.34,4.36,188800.0,3.9495,3.9495,3.9045,3.9225,188800.0
2009-05-07 14:30:00,4.37,4.37,4.31,4.32,429600.0,3.9315,3.9315,3.8775,3.8865,429600.0
2009-05-07 15:00:00,4.32,4.35,4.3,4.34,219200.0,3.8865,3.9135,3.8685,3.9045,219200.0
2009-05-07 15:30:00,4.33,4.35,4.29,4.33,562000.0,3.8955,3.9135,3.8595,3.8955,562000.0
2009-05-08 09:30:00,4.4,4.48,4.35,4.38,235200.0,3.9585,4.0304,3.9135,3.9405,235200.0
2009-05-08 10:00:00,4.37,4.39,4.3,4.32,278000.0,3.9315,3.9495,3.8685,3.8865,278000.0
2009-05-08 10:30:00,4.31,4.34,4.3,4.32,154800.0,3.8775,3.9045,3.8685,3.8865,154800.0
2009-05-08 11:00:00,4.32,4.37,4.29,4.34,320400.0,3.8865,3.9315,3.8595,3.9045,320400.0
2009-05-08 11:30:00,4.34,4.37,4.33,4.36,241600.0,3.9045,3.9315,3.8955,3.9225,241600.0
2009-05-08 12:00:00,4.36,4.42,4.36,4.39,286400.0,3.9225,3.9764,3.9225,3.9495,286400.0
2009-05-08 12:30:00,4.39,4.41,4.35,4.41,242000.0,3.9495,3.9675,3.9135,3.9675,242000.0
2009-05-08 13:00:00,4.41,4.41,4.37,4.39,99600.0,3.9675,3.9675,3.9315,3.9495,99600.0
2009-05-08 13:30:00,4.39,4.41,4.37,4.37,90400.0,3.9495,3.9675,3.9315,3.9315,90400.0
2009-05-08 14:00:00,4.37,4.41,4.37,4.39,141600.0,3.9315,3.9675,3.9315,3.9495,141600.0
2009-05-08 14:30:00,4.4,4.41,4.38,4.39,83200.0,3.9585,3.9675,3.9405,3.9495,83200.0
2009-05-08 15:00:00,4.39,4.4,4.36,4.37,752000.0,3.9495,3.9585,3.9225,3.9315,752000.0
2009-05-08 15:30:00,4.36,4.38,4.35,4.38,462800.0,3.9225,3.9405,3.9135,3.9405,462800.0
2009-05-11 09:30:00,4.27,4.28,4.08,4.16,420800.0,3.8415,3.8505,3.6706,3.7425,420800.0
2009-05-11 10:00:00,4.16,4.29,4.16,4.25,320000.0,3.7425,3.8595,3.7425,3.8235,320000.0
2009-05-11 10:30:00,4.25,4.36,4.23,4.3,217600.0,3.8235,3.9225,3.8055,3.8685,217600.0
2009-05-11 11:00:00,4.3,4.32,4.26,4.27,172000.0,3.8685,3.8865,3.8325,3.8415,172000.0
2009-05-11 11:30:00,4.28,4.29,4.25,4.27,231200.0,3.8505,3.8595,3.8235,3.8415,231200.0
2009-05-11 12:00:00,4.27,4.27,4.22,4.24,238800.0,3.8415,3.8415,3.7965,3.8145,238800.0
2009-05-11 12:30:00,4.24,4.26,4.21,4.21,139200.0,3.8145,3.8325,3.7875,3.7875,139200.0
2009-05-11 13:00:00,4.21,4.27,4.19,4.26,192000.0,3.7875,3.8415,3.7695,3.8325,192000.0
2009-05-11 13:30:00,4.27,4.3,4.26,4.28,113200.0,3.8415,3.8685,3.8325,3.8505,113200.0
2009-05-11 14:00:00,4.28,4.28,4.24,4.25,78000.0,3.8505,3.8505,3.8145,3.8235,78000.0
2009-05-11 14:30:00,4.24,4.27,4.23,4.24,92000.0,3.8145,3.8415,3.8055,3.8145,92000.0
2009-05-11 15:00:00,4.25,4.26,4.22,4.25,180400.0,3.8235,3.8325,3.7965,3.8235,180400.0
2009-05-11 15:30:00,4.25,4.35,4.25,4.31,1079600.0,3.8235,3.9135,3.8235,3.8775,1079600.0
2009-05-12 09:30:00,4.25,4.34,4.13,4.22,310800.0,3.8235,3.9045,3.7156,3.7965,310800.0
2009-05-12 10:00:00,4.22,4.22,4.09,4.11,350000.0,3.7965,3.7965,3.6796,3.6976,350000.0
2009-05-12 10:30:00,4.11,4.13,4.03,4.1,189200.0,3.6976,3.7156,3.6256,3.6886,189200.0
2009-05-12 11:00:00,4.11,4.13,4.08,4.09,187200.0,3.6976,3.7156,3.6706,3.6796,187200.0
2009-05-12 11:30:00,4.09,4.1,4.06,4.09,712000.0,3.6796,3.6886,3.6526,3.6796,712000.0
2009-05-12 12:00:00,4.08,4.09,4.0,4.02,159200.0,3.6706,3.6796,3.5986,3.6166,159200.0
2009-05-12 12:30:00,4.02,4.03,4.0,4.01,84400.0,3.6166,3.6256,3.5986,3.6076,84400.0
2009-05-12 13:00:00,4.01,4.04,4.01,4.02,70400.0,3.6076,3.6346,3.6076,3.6166,70400.0
2009-05-12 13:30:00,4.02,4.06,4.01,4.02,96800.0,3.6166,3.6526,3.6076,3.6166,96800.0
2009-05-12 14:00:00,4.02,4.05,4.01,4.03,140800.0,3.6166,3.6436,3.6076,3.6256,140800.0
2009-05-12 14:30:00,4.04,4.12,4.02,4.11,212000.0,3.6346,3.7066,3.6166,3.6976,212000.0
2009-05-12 15:00:00,4.11,4.18,4.11,4.16,287200.0,3.6976,3.7605,3.6976,3.7425,287200.0
2009-05-12 15:30:00,4.16,4.16,4.11,4.15,630000.0,3.7425,3.7425,3.6976,3.7335,630000.0
2009-05-13 09:30:00,4.03,4.13,4.03,4.09,317200.0,3.6256,3.7156,3.6256,3.6796,317200.0
2009-05-13 10:00:00,4.09,4.09,4.04,4.06,172400.0,3.6796,3.6796,3.6346,3.6526,172400.0
2009-05-13 10:30:00,4.06,4.06,4.0,4.0,135600.0,3.6526,3.6526,3.5986,3.5986,135600.0
2009-05-13 11:00:00,4.01,4.01,3.97,3.99,222000.0,3.6076,3.6076,3.5716,3.5896,222000.0
2009-05-13 11:30:00,3.99,3.99,3.97,3.97,99600.0,3.5896,3.5896,3.5716,3.5716,99600.0
2009-05-13 12:00:00,3.97,3.99,3.96,3.99,134000.0,3.5716,3.5896,3.5626,3.5896,134000.0
2009-05-13 12:30:00,3.99,4.0,3.97,3.97,103600.0,3.5896,3.5986,3.5716,3.5716,103600.0
2009-05-13 13:00:00,3.97,3.98,3.95,3.95,142800.0,3.5716,3.5806,3.5536,3.5536,142800.0
2009-05-13 13:30:00,3.95,3.99,3.95,3.98,120800.0,3.5536,3.5896,3.5536,3.5806,120800.0
2009-05-13 14:00:00,3.98,3.98,3.94,3.96,154000.0,3.5806,3.5806,3.5446,3.5626,154000.0
2009-05-13 14:30:00,3.96,3.99,3.95,3.99,149200.0,3.5626,3.5896,3.5536,3.5896,149200.0
2009-05-13 15:00:00,3.98,4.01,3.96,3.98,363600.0,3.5806,3.6076,3.5626,3.5806,363600.0
2009-05-13 15:30:00,3.97,3.99,3.96,3.98,574800.0,3.5716,3.5896,3.5626,3.5806,574800.0
2009-05-14 09:30:00,3.9,3.93,3.63,3.82,1215200.0,3.5086,3.5356,3.2657,3.4367,1215200.0
2009-05-14 10:00:00,3.82,3.99,3.82,3.83,462400.0,3.4367,3.5896,3.4367,3.4457,462400.0
2009-05-14 10:30:00,3.84,3.92,3.83,3.91,229600.0,3.4547,3.5266,3.4457,3.5176,229600.0
2009-05-14 11:00:00,3.9,3.98,3.9,3.94,189200.0,3.5086,3.5806,3.5086,3.5446,189200.0
2009-05-14 11:30:00,3.96,3.98,3.93,3.96,169600.0,3.5626,3.5806,3.5356,3.5626,169600.0
2009-05-14 12:00:00,3.96,4.11,3.96,4.09,562000.0,3.5626,3.6976,3.5626,3.6796,562000.0
2009-05-14 12:30:00,4.08,4.18,4.08,4.14,362000.0,3.6706,3.7605,3.6706,3.7245,362000.0
2009-05-14 13:00:00,4.14,4.14,3.98,3.99,260400.0,3.7245,3.7245,3.5806,3.5896,260400.0
2009-05-14 13:30:00,3.98,4.03,3.96,4.0,212000.0,3.5806,3.6256,3.5626,3.5986,212000.0
2009-05-14 14:00:00,4.01,4.06,4.01,4.05,178400.0,3.6076,3.6526,3.6076,3.6436,178400.0
2009-05-14 14:30:00,4.05,4.08,4.0,4.01,148800.0,3.6436,3.6706,3.5986,3.6076,148800.0
2009-05-14 15:00:00,4.01,4.03,3.96,3.96,285600.0,3.6076,3.6256,3.5626,3.5626,285600.0
2009-05-14 15:30:00,3.96,4.01,3.92,3.97,764000.0,3.5626,3.6076,3.5266,3.5716,764000.0
2009-05-15 09:30:00,3.95,4.06,3.94,4.04,325600.0,3.5536,3.6526,3.5446,3.6346,325600.0
2009-05-15 10:00:00,4.04,4.04,3.91,4.0,202400.0,3.6346,3.6346,3.5176,3.5986,202400.0
2009-05-15 10:30:00,4.01,4.07,3.99,4.07,176800.0,3.6076,3.6616,3.5896,3.6616,176800.0
2009-05-15 11:00:00,4.06,4.07,3.95,3.99,173600.0,3.6526,3.6616,3.5536,3.5896,173600.0
2009-05-15 11:30:00,3.99,4.02,3.93,3.94,276400.0,3.5896,3.6166,3.5356,3.5446,276400.0
2009-05-15 12:00:00,3.93,3.98,3.93,3.97,88000.0,3.5356,3.5806,3.5356,3.5716,88000.0
2009-05-15 12:30:00,3.97,3.98,3.93,3.93,133600.0,3.5716,3.5806,3.5356,3.5356,133600.0
2009-05-15 13:00:00,3.93,3.97,3.93,3.94,109200.0,3.5356,3.5716,3.5356,3.5446,109200.0
2009-05-15 13:30:00,3.94,4.0,3.93,3.99,614400.0,3.5446,3.5986,3.5356,3.5896,614400.0
2009-05-15 14:00:00,3.99,4.04,3.96,4.01,325200.0,3.5896,3.6346,3.5626,3.6076,325200.0
2009-05-15 14:30:00,4.01,4.02,3.99,4.01,381200.0,3.6076,3.6166,3.5896,3.6076,381200.0
2009-05-15 15:00:00,4.01,4.02,3.99,4.01,586000.0,3.6076,3.6166,3.5896,3.6076,586000.0
2009-05-15 15:30:00,4.0,4.01,3.97,3.99,616800.0,3.5986,3.6076,3.5716,3.5896,616800.0
2009-05-18 09:30:00,4.03,4.06,3.94,4.04,249600.0,3.6256,3.6526,3.5446,3.6346,249600.0
2009-05-18 10:00:00,4.03,4.05,4.0,4.04,134400.0,3.6256,3.6436,3.5986,3.6346,134400.0
2009-05-18 10:30:00,4.04,4.05,4.01,4.04,116000.0,3.6346,3.6436,3.6076,3.6346,116000.0
2009-05-18 11:00:00,4.04,4.04,3.96,3.98,69200.0,3.6346,3.6346,3.5626,3.5806,69200.0
2009-05-18 11:30:00,3.98,4.0,3.94,3.98,197200.0,3.5806,3.5986,3.5446,3.5806,197200.0
2009-05-18 12:00:00,3.98,4.05,3.98,4.05,124000.0,3.5806,3.6436,3.5806,3.6436,124000.0
2009-05-18 12:30:00,4.04,4.07,4.03,4.05,200000.0,3.6346,3.6616,3.6256,3.6436,200000.0
2009-05-18 13:00:00,4.05,4.06,4.03,4.04,100400.0,3.6436,3.6526,3.6256,3.6346,100400.0
2009-05-18 13:30:00,4.05,4.05,3.99,4.03,131600.0,3.6436,3.6436,3.5896,3.6256,131600.0
2009-05-18 14:00:00,4.03,4.04,3.99,3.99,98000.0,3.6256,3.6346,3.5896,3.5896,98000.0
2009-05-18 14:30:00,3.99,4.11,3.99,4.1,204000.0,3.5896,3.6976,3.5896,3.6886,204000.0
2009-05-18 15:00:00,4.1,4.11,4.08,4.1,280000.0,3.6886,3.6976,3.6706,3.6886,280000.0
2009-05-18 15:30:00,4.1,4.12,4.08,4.12,455200.0,3.6886,3.7066,3.6706,3.7066,455200.0
2009-05-19 09:30:00,4.11,4.13,3.86,3.9,1065600.0,3.6976,3.7156,3.4726,3.5086,1065600.0
2009-05-19 10:00:00,3.9,4.03,3.9,4.0,446400.0,3.5086,3.6256,3.5086,3.5986,446400.0
2009-05-19 10:30:00,4.0,4.09,3.97,3.98,364000.0,3.5986,3.6796,3.5716,3.5806,364000.0
2009-05-19 11:00:00,3.98,3.98,3.88,3.95,397200.0,3.5806,3.5806,3.4906,3.5536,397200.0
2009-05-19 11:30:00,3.96,3.97,3.91,3.92,229200.0,3.5626,3.5716,3.5176,3.5266,229200.0
2009-05-19 12:00:00,3.92,3.93,3.89,3.91,232000.0,3.5266,3.5356,3.4996,3.5176,232000.0
2009-05-19 12:30:00,3.91,3.92,3.89,3.9,270400.0,3.5176,3.5266,3.4996,3.5086,270400.0
2009-05-19 13:00:00,3.9,3.96,3.89,3.93,292000.0,3.5086,3.5626,3.4996,3.5356,292000.0
2009-05-19 13:30:00,3.94,3.94,3.9,3.92,222400.0,3.5446,3.5446,3.5086,3.5266,222400.0
2009-05-19 14:00:00,3.92,3.92,3.89,3.92,365200.0,3.5266,3.5266,3.4996,3.5266,365200.0
2009-05-19 14:30:00,3.92,3.95,3.9,3.9,292400.0,3.5266,3.5536,3.5086,3.5086,292400.0
2009-05-19 15:00:00,3.91,3.95,3.9,3.94,608000.0,3.5176,3.5536,3.5086,3.5446,608000.0
2009-05-19 15:30:00,3.94,3.96,3.9,3.92,1337600.0,3.5446,3.5626,3.5086,3.5266,1337600.0
2009-05-20 09:30:00,4.02,4.09,4.0,4.05,347200.0,3.6166,3.6796,3.5986,3.6436,347200.0
2009-05-20 10:00:00,4.05,4.11,4.02,4.09,374800.0,3.6436,3.6976,3.6166,3.6796,374800.0
2009-05-20 10:30:00,4.09,4.11,4.03,4.1,426000.0,3.6796,3.6976,3.6256,3.6886,426000.0
2009-05-20 11:00:00,4.1,4.23,4.1,4.18,889200.0,3.6886,3.8055,3.6886,3.7605,889200.0
2009-05-20 11:30:00,4.16,4.2,4.12,4.12,549600.0,3.7425,3.7785,3.7066,3.7066,549600.0
2009-05-20 12:00:00,4.12,4.17,4.12,4.15,313200.0,3.7066,3.7515,3.7066,3.7335,313200.0
2009-05-20 12:30:00,4.15,4.15,4.05,4.05,166800.0,3.7335,3.7335,3.6436,3.6436,166800.0
2009-05-20 13:00:00,4.06,4.07,4.0,4.02,459600.0,3.6526,3.6616,3.5986,3.6166,459600.0
2009-05-20 13:30:00,4.02,4.03,4.0,4.01,310400.0,3.6166,3.6256,3.5986,3.6076,310400.0
2009-05-20 14:00:00,4.01,4.04,4.0,4.01,440800.0,3.6076,3.6346,3.5986,3.6076,440800.0
2009-05-20 14:30:00,4.01,4.05,4.0,4.04,385200.0,3.6076,3.6436,3.5986,3.6346,385200.0
2009-05-20 15:00:00,4.04,4.04,4.0,4.01,365200.0,3.6346,3.6346,3.5986,3.6076,365200.0
2009-05-20 15:30:00,4.01,4.03,3.98,3.99,1117200.0,3.6076,3.6256,3.5806,3.5896,1117200.0
2009-05-21 09:30:00,4.02,4.07,3.95,4.04,360000.0,3.6166,3.6616,3.5536,3.6346,360000.0
2009-05-21 10:00:00,4.04,4.12,4.04,4.07,391600.0,3.6346,3.7066,3.6346,3.6616,391600.0
2009-05-21 10:30:00,4.07,4.11,4.05,4.08,149200.0,3.6616,3.6976,3.6436,3.6706,149200.0
2009-05-21 11:00:00,4.07,4.07,4.03,4.04,107600.0,3.6616,3.6616,3.6256,3.6346,107600.0
2009-05-21 11:30:00,4.04,4.08,4.04,4.08,106800.0,3.6346,3.6706,3.6346,3.6706,106800.0
2009-05-21 12:00:00,4.08,4.09,4.04,4.04,164000.0,3.6706,3.6796,3.6346,3.6346,164000.0
2009-05-21 12:30:00,4.04,4.07,4.03,4.04,95600.0,3.6346,3.6616,3.6256,3.6346,95600.0
2009-05-21 13:00:00,4.04,4.09,4.04,4.08,187200.0,3.6346,3.6796,3.6346,3.6706,187200.0
2009-05-21 13:30:00,4.08,4.11,4.07,4.09,178000.0,3.6706,3.6976,3.6616,3.6796,178000.0
2009-05-21 14:00:00,4.09,4.1,4.03,4.05,250400.0,3.6796,3.6886,3.6256,3.6436,250400.0
2009-05-21 14:30:00,4.05,4.05,4.01,4.02,159200.0,3.6436,3.6436,3.6076,3.6166,159200.0
2009-05-21 15:00:00,4.02,4.05,4.02,4.04,218400.0,3.6166,3.6436,3.6166,3.6346,218400.0
2009-05-21 15:30:00,4.05,4.1,4.05,4.1,978400.0,3.6436,3.6886,3.6436,3.6886,978400.0
2009-05-22 09:30:00,4.14,4.19,3.98,4.02,428000.0,3.7245,3.7695,3.5806,3.6166,428000.0
2009-05-22 10:00:00,4.02,4.05,4.01,4.02,147200.0,3.6166,3.6436,3.6076,3.6166,147200.0
2009-05-22 10:30:00,4.01,4.03,3.98,4.01,306800.0,3.6076,3.6256,3.5806,3.6076,306800.0
2009-05-22 11:00:00,4.01,4.02,4.0,4.01,117200.0,3.6076,3.6166,3.5986,3.6076,117200.0
2009-05-22 11:30:00,4.01,4.02,3.99,4.01,122400.0,3.6076,3.6166,3.5896,3.6076,122400.0
2009-05-22 12:00:00,4.01,4.03,4.0,4.02,103600.0,3.6076,3.6256,3.5986,3.6166,103600.0
2009-05-22 12:30:00,4.02,4.05,4.01,4.05,115600.0,3.6166,3.6436,3.6076,3.6436,115600.0
2009-05-22 13:00:00,4.05,4.07,4.03,4.04,120400.0,3.6436,3.6616,3.6256,3.6346,120400.0
2009-05-22 13:30:00,4.03,4.05,4.01,4.03,121200.0,3.6256,3.6436,3.6076,3.6256,121200.0
2009-05-22 14:00:00,4.03,4.05,4.02,4.03,108000.0,3.6256,3.6436,3.6166,3.6256,108000.0
2009-05-22 14:30:00,4.03,4.07,4.02,4.07,114800.0,3.6256,3.6616,3.6166,3.6616,114800.0
2009-05-22 15:00:00,4.07,4.08,4.04,4.05,151600.0,3.6616,3.6706,3.6346,3.6436,151600.0
2009-05-22 15:30:00,4.04,4.07,4.02,4.03,356400.0,3.6346,3.6616,3.6166,3.6256,356400.0
2009-05-26 09:30:00,3.97,4.11,3.97,4.09,280000.0,3.5716,3.6976,3.5716,3.6796,280000.0
2009-05-26 10:00:00,4.09,4.16,4.08,4.12,556000.0,3.6796,3.7425,3.6706,3.7066,556000.0
2009-05-26 10:30:00,4.13,4.13,4.1,4.11,195600.0,3.7156,3.7156,3.6886,3.6976,195600.0
2009-05-26 11:00:00,4.11,4.12,4.09,4.12,182400.0,3.6976,3.7066,3.6796,3.7066,182400.0
2009-05-26 11:30:00,4.12,4.13,4.09,4.11,224000.0,3.7066,3.7156,3.6796,3.6976,224000.0
2009-05-26 12:00:00,4.11,4.12,4.08,4.1,174800.0,3.6976,3.7066,3.6706,3.6886,174800.0
2009-05-26 12:30:00,4.09,4.1,4.06,4.08,138800.0,3.6796,3.6886,3.6526,3.6706,138800.0
2009-05-26 13:00:00,4.09,4.09,4.04,4.06,154800.0,3.6796,3.6796,3.6346,3.6526,154800.0
2009-05-26 13:30:00,4.06,4.06,4.04,4.06,82000.0,3.6526,3.6526,3.6346,3.6526,82000.0
2009-05-26 14:00:00,4.06,4.09,4.04,4.05,196400.0,3.6526,3.6796,3.6346,3.6436,196400.0
2009-05-26 14:30:00,4.06,4.1,4.05,4.05,227200.0,3.6526,3.6886,3.6436,3.6436,227200.0
2009-05-26 15:00:00,4.05,4.07,4.03,4.04,294800.0,3.6436,3.6616,3.6256,3.6346,294800.0
2009-05-26 15:30:00,4.04,4.07,4.01,4.04,937600.0,3.6346,3.6616,3.6076,3.6346,937600.0
2009-05-27 09:30:00,4.04,4.07,3.96,4.01,344000.0,3.6346,3.6616,3.5626,3.6076,344000.0
2009-05-27 10:00:00,4.01,4.04,3.95,3.99,279200.0,3.6076,3.6346,3.5536,3.5896,279200.0
2009-05-27 10:30:00,3.99,4.0,3.93,3.94,539200.0,3.5896,3.5986,3.5356,3.5446,539200.0
2009-05-27 11:00:00,3.94,3.97,3.92,3.93,348400.0,3.5446,3.5716,3.5266,3.5356,348400.0
2009-05-27 11:30:00,3.93,3.94,3.92,3.93,207600.0,3.5356,3.5446,3.5266,3.5356,207600.0
2009-05-27 12:00:00,3.94,3.94,3.91,3.91,226400.0,3.5446,3.5446,3.5176,3.5176,226400.0
2009-05-27 12:30:00,3.91,3.93,3.89,3.91,260800.0,3.5176,3.5356,3.4996,3.5176,260800.0
2009-05-27 13:00:00,3.9,3.93,3.9,3.91,221200.0,3.5086,3.5356,3.5086,3.5176,221200.0
2009-05-27 13:30:00,3.91,3.92,3.86,3.87,208800.0,3.5176,3.5266,3.4726,3.4816,208800.0
2009-05-27 14:00:00,3.87,3.88,3.84,3.85,248000.0,3.4816,3.4906,3.4547,3.4636,248000.0
2009-05-27 14:30:00,3.85,3.88,3.84,3.84,243600.0,3.4636,3.4906,3.4547,3.4547,243600.0
2009-05-27 15:00:00,3.84,3.85,3.79,3.8,334400.0,3.4547,3.4636,3.4097,3.4187,334400.0
2009-05-27 15:30:00,3.8,3.81,3.76,3.79,918800.0,3.4187,3.4277,3.3827,3.4097,918800.0
2009-05-28 09:30:00,3.87,3.89,3.79,3.84,285600.0,3.4816,3.4996,3.4097,3.4547,285600.0
2009-05-28 10:00:00,3.83,3.85,3.79,3.81,314400.0,3.4457,3.4636,3.4097,3.4277,314400.0
2009-05-28 10:30:00,3.81,3.84,3.8,3.84,119600.0,3.4277,3.4547,3.4187,3.4547,119600.0
2009-05-28 11:00:00,3.84,3.87,3.82,3.84,246800.0,3.4547,3.4816,3.4367,3.4547,246800.0
2009-05-28 11:30:00,3.84,3.86,3.82,3.84,217600.0,3.4547,3.4726,3.4367,3.4547,217600.0
2009-05-28 12:00:00,3.85,3.85,3.82,3.82,195600.0,3.4636,3.4636,3.4367,3.4367,195600.0
2009-05-28 12:30:00,3.82,3.83,3.81,3.82,205600.0,3.4367,3.4457,3.4277,3.4367,205600.0
2009-05-28 13:00:00,3.82,3.85,3.82,3.82,270000.0,3.4367,3.4636,3.4367,3.4367,270000.0
2009-05-28 13:30:00,3.82,3.83,3.79,3.79,284400.0,3.4367,3.4457,3.4097,3.4097,284400.0
2009-05-28 14:00:00,3.8,3.8,3.76,3.77,518800.0,3.4187,3.4187,3.3827,3.3917,518800.0
2009-05-28 14:30:00,3.77,3.8,3.75,3.78,366400.0,3.3917,3.4187,3.3737,3.4007,366400.0
2009-05-28 15:00:00,3.78,3.79,3.77,3.79,322800.0,3.4007,3.4097,3.3917,3.4097,322800.0
2009-05-28 15:30:00,3.79,3.8,3.75,3.77,740400.0,3.4097,3.4187,3.3737,3.3917,740400.0
2009-05-29 09:30:00,3.77,3.81,3.73,3.79,349200.0,3.3917,3.4277,3.3557,3.4097,349200.0
2009-05-29 10:00:00,3.79,3.86,3.78,3.85,310000.0,3.4097,3.4726,3.4007,3.4636,310000.0
2009-05-29 10:30:00,3.85,3.86,3.81,3.84,103200.0,3.4636,3.4726,3.4277,3.4547,103200.0
2009-05-29 11:00:00,3.83,3.84,3.8,3.8,109600.0,3.4457,3.4547,3.4187,3.4187,109600.0
2009-05-29 11:30:00,3.8,3.82,3.76,3.8,230800.0,3.4187,3.4367,3.3827,3.4187,230800.0
2009-05-29 12:00:00,3.8,3.85,3.8,3.85,142800.0,3.4187,3.4636,3.4187,3.4636,142800.0
2009-05-29 12:30:00,3.85,3.88,3.84,3.88,78000.0,3.4636,3.4906,3.4547,3.4906,78000.0
2009-05-29 13:00:00,3.88,3.93,3.88,3.92,118800.0,3.4906,3.5356,3.4906,3.5266,118800.0
2009-05-29 13:30:00,3.93,3.94,3.9,3.93,180400.0,3.5356,3.5446,3.5086,3.5356,180400.0
2009-05-29 14:00:00,3.93,3.93,3.86,3.87,276400.0,3.5356,3.5356,3.4726,3.4816,276400.0
2009-05-29 14:30:00,3.87,3.88,3.84,3.86,142800.0,3.4816,3.4906,3.4547,3.4726,142800.0
2009-05-29 15:00:00,3.86,3.87,3.84,3.85,183200.0,3.4726,3.4816,3.4547,3.4636,183200.0
2009-05-29 15:30:00,3.85,3.89,3.84,3.89,427600.0,3.4636,3.4996,3.4547,3.4996,427600.0
2009-06-01 09:30:00,3.99,4.05,3.91,3.97,404000.0,3.5896,3.6436,3.5176,3.5716,404000.0
2009-06-01 10:00:00,3.96,3.98,3.96,3.97,314800.0,3.5626,3.5806,3.5626,3.5716,314800.0
2009-06-01 10:30:00,3.97,4.01,3.97,4.0,354000.0,3.5716,3.6076,3.5716,3.5986,354000.0
2009-06-01 11:00:00,4.0,4.01,3.97,3.98,301200.0,3.5986,3.6076,3.5716,3.5806,301200.0
2009-06-01 11:30:00,3.98,3.98,3.97,3.98,163600.0,3.5806,3.5806,3.5716,3.5806,163600.0
2009-06-01 12:00:00,3.98,3.99,3.98,3.98,109200.0,3.5806,3.5896,3.5806,3.5806,109200.0
2009-06-01 12:30:00,3.98,4.02,3.98,4.0,111600.0,3.5806,3.6166,3.5806,3.5986,111600.0
2009-06-01 13:00:00,4.0,4.0,3.98,4.0,110000.0,3.5986,3.5986,3.5806,3.5986,110000.0
2009-06-01 13:30:00,4.0,4.01,3.98,4.0,172000.0,3.5986,3.6076,3.5806,3.5986,172000.0
2009-06-01 14:00:00,4.0,4.0,3.98,3.98,163600.0,3.5986,3.5986,3.5806,3.5806,163600.0
2009-06-01 14:30:00,3.98,3.99,3.92,3.94,179200.0,3.5806,3.5896,3.5266,3.5446,179200.0
2009-06-01 15:00:00,3.94,3.95,3.9,3.95,208400.0,3.5446,3.5536,3.5086,3.5536,208400.0
2009-06-01 15:30:00,3.96,3.98,3.94,3.96,519200.0,3.5626,3.5806,3.5446,3.5626,519200.0
2009-06-02 09:30:00,3.98,4.08,3.97,4.0,510000.0,3.5806,3.6706,3.5716,3.5986,510000.0
2009-06-02 10:00:00,4.0,4.12,4.0,4.11,473200.0,3.5986,3.7066,3.5986,3.6976,473200.0
2009-06-02 10:30:00,4.11,4.22,4.11,4.14,347200.0,3.6976,3.7965,3.6976,3.7245,347200.0
2009-06-02 11:00:00,4.15,4.16,4.1,4.14,382000.0,3.7335,3.7425,3.6886,3.7245,382000.0
2009-06-02 11:30:00,4.15,4.15,4.08,4.11,203200.0,3.7335,3.7335,3.6706,3.6976,203200.0
2009-06-02 12:00:00,4.11,4.11,4.07,4.07,202800.0,3.6976,3.6976,3.6616,3.6616,202800.0
2009-06-02 12:30:00,4.07,4.11,4.06,4.1,165200.0,3.6616,3.6976,3.6526,3.6886,165200.0
2009-06-02 13:00:00,4.1,4.11,4.07,4.11,200400.0,3.6886,3.6976,3.6616,3.6976,200400.0
2009-06-02 13:30:00,4.11,4.11,4.06,4.08,298800.0,3.6976,3.6976,3.6526,3.6706,298800.0
2009-06-02 14:00:00,4.08,4.09,4.06,4.08,173600.0,3.6706,3.6796,3.6526,3.6706,173600.0
2009-06-02 14:30:00,4.08,4.09,4.07,4.07,291200.0,3.6706,3.6796,3.6616,3.6616,291200.0
2009-06-02 15:00:00,4.07,4.09,4.05,4.06,200800.0,3.6616,3.6796,3.6436,3.6526,200800.0
2009-06-02 15:30:00,4.06,4.08,4.04,4.07,550800.0,3.6526,3.6706,3.6346,3.6616,550800.0
2009-06-03 09:30:00,4.01,4.09,3.95,3.98,486400.0,3.6076,3.6796,3.5536,3.5806,486400.0
2009-06-03 10:00:00,3.98,4.02,3.96,4.02,222800.0,3.5806,3.6166,3.5626,3.6166,222800.0
2009-06-03 10:30:00,4.02,4.07,4.0,4.04,337600.0,3.6166,3.6616,3.5986,3.6346,337600.0
2009-06-03 11:00:00,4.04,4.05,4.0,4.02,134800.0,3.6346,3.6436,3.5986,3.6166,134800.0
2009-06-03 11:30:00,4.03,4.04,3.98,3.98,252800.0,3.6256,3.6346,3.5806,3.5806,252800.0
2009-06-03 12:00:00,3.98,4.01,3.98,3.99,214000.0,3.5806,3.6076,3.5806,3.5896,214000.0
2009-06-03 12:30:00,3.98,4.01,3.97,4.01,182400.0,3.5806,3.6076,3.5716,3.6076,182400.0
2009-06-03 13:00:00,4.01,4.02,4.0,4.01,103600.0,3.6076,3.6166,3.5986,3.6076,103600.0
2009-06-03 13:30:00,4.0,4.02,4.0,4.01,163600.0,3.5986,3.6166,3.5986,3.6076,163600.0
2009-06-03 14:00:00,4.01,4.02,4.0,4.0,256800.0,3.6076,3.6166,3.5986,3.5986,256800.0
2009-06-03 14:30:00,4.0,4.02,3.98,4.01,154800.0,3.5986,3.6166,3.5806,3.6076,154800.0
2009-06-03 15:00:00,4.01,4.02,4.0,4.0,315600.0,3.6076,3.6166,3.5986,3.5986,315600.0
2009-06-03 15:30:00,4.0,4.05,4.0,4.05,665600.0,3.5986,3.6436,3.5986,3.6436,665600.0
2009-06-04 09:30:00,4.05,4.07,3.91,3.91,316800.0,3.6436,3.6616,3.5176,3.5176,316800.0
2009-06-04 10:00:00,3.91,3.92,3.88,3.9,249200.0,3.5176,3.5266,3.4906,3.5086,249200.0
2009-06-04 10:30:00,3.9,3.91,3.85,3.9,202400.0,3.5086,3.5176,3.4636,3.5086,202400.0
2009-06-04 11:00:00,3.9,3.91,3.87,3.88,120400.0,3.5086,3.5176,3.4816,3.4906,120400.0
2009-06-04 11:30:00,3.88,3.89,3.87,3.88,133600.0,3.4906,3.4996,3.4816,3.4906,133600.0
2009-06-04 12:00:00,3.88,3.89,3.86,3.87,153600.0,3.4906,3.4996,3.4726,3.4816,153600.0
2009-06-04 12:30:00,3.86,3.87,3.86,3.86,155600.0,3.4726,3.4816,3.4726,3.4726,155600.0
2009-06-04 13:00:00,3.86,3.89,3.86,3.88,253200.0,3.4726,3.4996,3.4726,3.4906,253200.0
2009-06-04 13:30:00,3.88,3.92,3.88,3.88,224400.0,3.4906,3.5266,3.4906,3.4906,224400.0
2009-06-04 14:00:00,3.89,3.92,3.89,3.91,169600.0,3.4996,3.5266,3.4996,3.5176,169600.0
2009-06-04 14:30:00,3.91,3.93,3.9,3.91,188800.0,3.5176,3.5356,3.5086,3.5176,188800.0
2009-06-04 15:00:00,3.91,3.92,3.88,3.91,180000.0,3.5176,3.5266,3.4906,3.5176,180000.0
2009-06-04 15:30:00,3.91,3.92,3.9,3.91,394000.0,3.5176,3.5266,3.5086,3.5176,394000.0
2009-06-05 09:30:00,3.99,4.02,3.87,3.88,248800.0,3.5896,3.6166,3.4816,3.4906,248800.0
2009-06-05 10:00:00,3.87,3.9,3.86,3.86,135200.0,3.4816,3.5086,3.4726,3.4726,135200.0
2009-06-05 10:30:00,3.86,3.9,3.86,3.89,77200.0,3.4726,3.5086,3.4726,3.4996,77200.0
2009-06-05 11:00:00,3.89,3.91,3.89,3.91,101600.0,3.4996,3.5176,3.4996,3.5176,101600.0
2009-06-05 11:30:00,3.91,3.92,3.85,3.89,393600.0,3.5176,3.5266,3.4636,3.4996,393600.0
2009-06-05 12:00:00,3.88,3.88,3.85,3.88,53200.0,3.4906,3.4906,3.4636,3.4906,53200.0
2009-06-05 12:30:00,3.87,3.9,3.87,3.9,108800.0,3.4816,3.5086,3.4816,3.5086,108800.0
2009-06-05 13:00:00,3.9,3.92,3.9,3.92,113200.0,3.5086,3.5266,3.5086,3.5266,113200.0
2009-06-05 13:30:00,3.91,3.93,3.9,3.91,202800.0,3.5176,3.5356,3.5086,3.5176,202800.0
2009-06-05 14:00:00,3.91,3.92,3.91,3.91,118000.0,3.5176,3.5266,3.5176,3.5176,118000.0
2009-06-05 14:30:00,3.92,3.93,3.91,3.92,284000.0,3.5266,3.5356,3.5176,3.5266,284000.0
2009-06-05 15:00:00,3.91,3.96,3.91,3.95,307600.0,3.5176,3.5626,3.5176,3.5536,307600.0
2009-06-05 15:30:00,3.96,3.99,3.95,3.98,677200.0,3.5626,3.5896,3.5536,3.5806,677200.0
2009-06-08 09:30:00,3.96,3.99,3.88,3.9,415200.0,3.5626,3.5896,3.4906,3.5086,415200.0
2009-06-08 10:00:00,3.9,3.91,3.87,3.9,288000.0,3.5086,3.5176,3.4816,3.5086,288000.0
2009-06-08 10:30:00,3.9,3.99,3.9,3.98,204800.0,3.5086,3.5896,3.5086,3.5806,204800.0
2009-06-08 11:00:00,3.98,4.0,3.96,3.97,357600.0,3.5806,3.5986,3.5626,3.5716,357600.0
2009-06-08 11:30:00,3.97,3.99,3.94,3.98,159200.0,3.5716,3.5896,3.5446,3.5806,159200.0
2009-06-08 12:00:00,3.99,4.0,3.97,3.98,135600.0,3.5896,3.5986,3.5716,3.5806,135600.0
2009-06-08 12:30:00,3.98,3.98,3.97,3.98,220800.0,3.5806,3.5806,3.5716,3.5806,220800.0
2009-06-08 13:00:00,3.98,3.98,3.97,3.98,278800.0,3.5806,3.5806,3.5716,3.5806,278800.0
2009-06-08 13:30:00,3.98,3.99,3.97,3.98,302400.0,3.5806,3.5896,3.5716,3.5806,302400.0
2009-06-08 14:00:00,3.98,3.98,3.97,3.98,287200.0,3.5806,3.5806,3.5716,3.5806,287200.0
2009-06-08 14:30:00,3.98,3.98,3.93,3.96,328800.0,3.5806,3.5806,3.5356,3.5626,328800.0
2009-06-08 15:00:00,3.96,3.98,3.94,3.98,304800.0,3.5626,3.5806,3.5446,3.5806,304800.0
2009-06-08 15:30:00,3.98,3.99,3.95,3.96,526000.0,3.5806,3.5896,3.5536,3.5626,526000.0
2009-06-09 09:30:00,3.96,3.97,3.87,3.89,400400.0,3.5626,3.5716,3.4816,3.4996,400400.0
2009-06-09 10:00:00,3.89,3.92,3.88,3.9,219200.0,3.4996,3.5266,3.4906,3.5086,219200.0
2009-06-09 10:30:00,3.9,3.91,3.89,3.9,252400.0,3.5086,3.5176,3.4996,3.5086,252400.0
2009-06-09 11:00:00,3.9,3.91,3.89,3.91,187600.0,3.5086,3.5176,3.4996,3.5176,187600.0
2009-06-09 11:30:00,3.91,3.92,3.91,3.92,79200.0,3.5176,3.5266,3.5176,3.5266,79200.0
2009-06-09 12:00:00,3.92,3.95,3.92,3.95,80000.0,3.5266,3.5536,3.5266,3.5536,80000.0
2009-06-09 12:30:00,3.95,3.95,3.92,3.93,33600.0,3.5536,3.5536,3.5266,3.5356,33600.0
2009-06-09 13:00:00,3.93,3.97,3.92,3.97,86800.0,3.5356,3.5716,3.5266,3.5716,86800.0
2009-06-09 13:30:00,3.97,4.0,3.95,4.0,113600.0,3.5716,3.5986,3.5536,3.5986,113600.0
2009-06-09 14:00:00,4.0,4.01,3.98,4.01,219600.0,3.5986,3.6076,3.5806,3.6076,219600.0
2009-06-09 14:30:00,4.01,4.04,3.98,3.98,136400.0,3.6076,3.6346,3.5806,3.5806,136400.0
2009-06-09 15:00:00,3.99,4.0,3.98,3.99,243200.0,3.5896,3.5986,3.5806,3.5896,243200.0
2009-06-09 15:30:00,3.98,4.0,3.98,4.0,331200.0,3.5806,3.5986,3.5806,3.5986,331200.0
2009-06-10 09:30:00,4.03,4.05,3.88,3.9,272400.0,3.6256,3.6436,3.4906,3.5086,272400.0
2009-06-10 10:00:00,3.9,3.91,3.86,3.89,347600.0,3.5086,3.5176,3.4726,3.4996,347600.0
2009-06-10 10:30:00,3.89,3.91,3.88,3.91,145200.0,3.4996,3.5176,3.4906,3.5176,145200.0
2009-06-10 11:00:00,3.9,3.91,3.89,3.9,172000.0,3.5086,3.5176,3.4996,3.5086,172000.0
2009-06-10 11:30:00,3.89,3.91,3.89,3.89,583600.0,3.4996,3.5176,3.4996,3.4996,583600.0
2009-06-10 12:00:00,3.89,3.91,3.89,3.89,56400.0,3.4996,3.5176,3.4996,3.4996,56400.0
2009-06-10 12:30:00,3.89,3.9,3.89,3.9,42000.0,3.4996,3.5086,3.4996,3.5086,42000.0
2009-06-10 13:00:00,3.89,3.89,3.88,3.89,176400.0,3.4996,3.4996,3.4906,3.4996,176400.0
2009-06-10 13:30:00,3.89,3.9,3.88,3.9,307600.0,3.4996,3.5086,3.4906,3.5086,307600.0
2009-06-10 14:00:00,3.89,3.91,3.86,3.9,150400.0,3.4996,3.5176,3.4726,3.5086,150400.0
2009-06-10 14:30:00,3.89,3.95,3.89,3.93,138400.0,3.4996,3.5536,3.4996,3.5356,138400.0
2009-06-10 15:00:00,3.94,3.94,3.9,3.9,220400.0,3.5446,3.5446,3.5086,3.5086,220400.0
2009-06-10 15:30:00,3.9,3.94,3.9,3.93,377600.0,3.5086,3.5446,3.5086,3.5356,377600.0
2009-06-11 09:30:00,3.92,3.93,3.85,3.92,194800.0,3.5266,3.5356,3.4636,3.5266,194800.0
2009-06-11 10:00:00,3.94,4.02,3.92,3.99,267200.0,3.5446,3.6166,3.5266,3.5896,267200.0
2009-06-11 10:30:00,3.98,3.98,3.91,3.91,119200.0,3.5806,3.5806,3.5176,3.5176,119200.0
2009-06-11 11:00:00,3.91,3.91,3.88,3.89,194400.0,3.5176,3.5176,3.4906,3.4996,194400.0
2009-06-11 11:30:00,3.89,3.91,3.89,3.9,176800.0,3.4996,3.5176,3.4996,3.5086,176800.0
2009-06-11 12:00:00,3.9,3.91,3.9,3.9,148800.0,3.5086,3.5176,3.5086,3.5086,148800.0
2009-06-11 12:30:00,3.9,3.91,3.9,3.9,74000.0,3.5086,3.5176,3.5086,3.5086,74000.0
2009-06-11 13:00:00,3.9,3.93,3.9,3.93,84400.0,3.5086,3.5356,3.5086,3.5356,84400.0
2009-06-11 13:30:00,3.93,3.95,3.9,3.91,107600.0,3.5356,3.5536,3.5086,3.5176,107600.0
2009-06-11 14:00:00,3.91,3.92,3.9,3.9,174400.0,3.5176,3.5266,3.5086,3.5086,174400.0
2009-06-11 14:30:00,3.9,3.91,3.89,3.9,162800.0,3.5086,3.5176,3.4996,3.5086,162800.0
2009-06-11 15:00:00,3.91,3.92,3.89,3.89,226000.0,3.5176,3.5266,3.4996,3.4996,226000.0
2009-06-11 15:30:00,3.89,3.91,3.88,3.9,912800.0,3.4996,3.5176,3.4906,3.5086,912800.0
2009-06-12 09:30:00,3.91,4.01,3.89,3.97,314000.0,3.5176,3.6076,3.4996,3.5716,314000.0
2009-06-12 10:00:00,3.98,4.0,3.95,3.98,212800.0,3.5806,3.5986,3.5536,3.5806,212800.0
2009-06-12 10:30:00,3.98,4.01,3.97,4.0,186400.0,3.5806,3.6076,3.5716,3.5986,186400.0
2009-06-12 11:00:00,4.0,4.01,3.98,4.0,122400.0,3.5986,3.6076,3.5806,3.5986,122400.0
2009-06-12 11:30:00,4.0,4.04,4.0,4.04,128800.0,3.5986,3.6346,3.5986,3.6346,128800.0
2009-06-12 12:00:00,4.04,4.06,4.03,4.06,142800.0,3.6346,3.6526,3.6256,3.6526,142800.0
2009-06-12 12:30:00,4.06,4.07,4.05,4.07,172400.0,3.6526,3.6616,3.6436,3.6616,172400.0
2009-06-12 13:00:00,4.07,4.07,4.03,4.05,110000.0,3.6616,3.6616,3.6256,3.6436,110000.0
2009-06-12 13:30:00,4.04,4.06,4.03,4.05,95600.0,3.6346,3.6526,3.6256,3.6436,95600.0
2009-06-12 14:00:00,4.05,4.06,4.05,4.05,184000.0,3.6436,3.6526,3.6436,3.6436,184000.0
2009-06-12 14:30:00,4.06,4.11,4.05,4.11,372400.0,3.6526,3.6976,3.6436,3.6976,372400.0
2009-06-12 15:00:00,4.11,4.12,4.1,4.12,302400.0,3.6976,3.7066,3.6886,3.7066,302400.0
2009-06-12 15:30:00,4.12,4.12,4.06,4.09,507200.0,3.7066,3.7066,3.6526,3.6796,507200.0
2009-06-15 09:30:00,3.98,4.06,3.96,3.98,283600.0,3.5806,3.6526,3.5626,3.5806,283600.0
2009-06-15 10:00:00,3.98,4.06,3.97,4.06,168000.0,3.5806,3.6526,3.5716,3.6526,168000.0
2009-06-15 10:30:00,4.06,4.08,4.04,4.06,214400.0,3.6526,3.6706,3.6346,3.6526,214400.0
2009-06-15 11:00:00,4.06,4.08,4.05,4.06,254000.0,3.6526,3.6706,3.6436,3.6526,254000.0
2009-06-15 11:30:00,4.06,4.07,4.05,4.05,170000.0,3.6526,3.6616,3.6436,3.6436,170000.0
2009-06-15 12:00:00,4.05,4.07,4.04,4.06,132000.0,3.6436,3.6616,3.6346,3.6526,132000.0
2009-06-15 12:30:00,4.06,4.1,4.06,4.1,135600.0,3.6526,3.6886,3.6526,3.6886,135600.0
2009-06-15 13:00:00,4.1,4.11,4.09,4.1,216400.0,3.6886,3.6976,3.6796,3.6886,216400.0
2009-06-15 13:30:00,4.1,4.1,4.08,4.09,148800.0,3.6886,3.6886,3.6706,3.6796,148800.0
2009-06-15 14:00:00,4.09,4.09,4.07,4.08,164000.0,3.6796,3.6796,3.6616,3.6706,164000.0
2009-06-15 14:30:00,4.08,4.09,4.07,4.08,152000.0,3.6706,3.6796,3.6616,3.6706,152000.0
2009-06-15 15:00:00,4.08,4.09,4.06,4.08,254000.0,3.6706,3.6796,3.6526,3.6706,254000.0
2009-06-15 15:30:00,4.08,4.09,4.06,4.08,468400.0,3.6706,3.6796,3.6526,3.6706,468400.0
2009-06-16 09:30:00,4.13,4.28,4.13,4.26,496400.0,3.7156,3.8505,3.7156,3.8325,496400.0
2009-06-16 10:00:00,4.27,4.29,4.23,4.24,369600.0,3.8415,3.8595,3.8055,3.8145,369600.0
2009-06-16 10:30:00,4.24,4.29,4.23,4.24,288000.0,3.8145,3.8595,3.8055,3.8145,288000.0
2009-06-16 11:00:00,4.24,4.25,4.22,4.22,193600.0,3.8145,3.8235,3.7965,3.7965,193600.0
2009-06-16 11:30:00,4.22,4.23,4.18,4.18,130800.0,3.7965,3.8055,3.7605,3.7605,130800.0
2009-06-16 12:00:00,4.18,4.21,4.18,4.21,142400.0,3.7605,3.7875,3.7605,3.7875,142400.0
2009-06-16 12:30:00,4.21,4.21,4.13,4.13,174800.0,3.7875,3.7875,3.7156,3.7156,174800.0
2009-06-16 13:00:00,4.13,4.17,4.13,4.17,106800.0,3.7156,3.7515,3.7156,3.7515,106800.0
2009-06-16 13:30:00,4.17,4.19,4.16,4.18,122400.0,3.7515,3.7695,3.7425,3.7605,122400.0
2009-06-16 14:00:00,4.18,4.18,4.15,4.16,149200.0,3.7605,3.7605,3.7335,3.7425,149200.0
2009-06-16 14:30:00,4.16,4.2,4.15,4.19,226400.0,3.7425,3.7785,3.7335,3.7695,226400.0
2009-06-16 15:00:00,4.19,4.19,4.17,4.17,404800.0,3.7695,3.7695,3.7515,3.7515,404800.0
2009-06-16 15:30:00,4.18,4.19,4.15,4.16,630000.0,3.7605,3.7695,3.7335,3.7425,630000.0
2009-06-17 09:30:00,4.21,4.24,4.16,4.17,259200.0,3.7875,3.8145,3.7425,3.7515,259200.0
2009-06-17 10:00:00,4.16,4.21,4.15,4.21,225600.0,3.7425,3.7875,3.7335,3.7875,225600.0
2009-06-17 10:30:00,4.21,4.24,4.19,4.23,206400.0,3.7875,3.8145,3.7695,3.8055,206400.0
2009-06-17 11:00:00,4.23,4.3,4.23,4.3,215600.0,3.8055,3.8685,3.8055,3.8685,215600.0
2009-06-17 11:30:00,4.3,4.31,4.29,4.3,169200.0,3.8685,3.8775,3.8595,3.8685,169200.0
2009-06-17 12:00:00,4.31,4.37,4.31,4.35,284400.0,3.8775,3.9315,3.8775,3.9135,284400.0
2009-06-17 12:30:00,4.35,4.35,4.29,4.32,147600.0,3.9135,3.9135,3.8595,3.8865,147600.0
2009-06-17 13:00:00,4.32,4.33,4.28,4.31,164800.0,3.8865,3.8955,3.8505,3.8775,164800.0
2009-06-17 13:30:00,4.31,4.34,4.31,4.33,152000.0,3.8775,3.9045,3.8775,3.8955,152000.0
2009-06-17 14:00:00,4.33,4.36,4.32,4.35,261600.0,3.8955,3.9225,3.8865,3.9135,261600.0
2009-06-17 14:30:00,4.35,4.36,4.33,4.34,244400.0,3.9135,3.9225,3.8955,3.9045,244400.0
2009-06-17 15:00:00,4.34,4.35,4.31,4.31,225600.0,3.9045,3.9135,3.8775,3.8775,225600.0
2009-06-17 15:30:00,4.31,4.33,4.28,4.3,678000.0,3.8775,3.8955,3.8505,3.8685,678000.0
2009-06-18 09:30:00,4.35,4.36,4.19,4.34,364800.0,3.9135,3.9225,3.7695,3.9045,364800.0
2009-06-18 10:00:00,4.34,4.35,4.28,4.31,186000.0,3.9045,3.9135,3.8505,3.8775,186000.0
2009-06-18 10:30:00,4.3,4.31,4.27,4.28,155200.0,3.8685,3.8775,3.8415,3.8505,155200.0
2009-06-18 11:00:00,4.28,4.36,4.28,4.36,179600.0,3.8505,3.9225,3.8505,3.9225,179600.0
2009-06-18 11:30:00,4.36,4.42,4.35,4.41,211600.0,3.9225,3.9764,3.9135,3.9675,211600.0
2009-06-18 12:00:00,4.41,4.47,4.41,4.46,267600.0,3.9675,4.0214,3.9675,4.0124,267600.0
2009-06-18 12:30:00,4.46,4.49,4.44,4.49,256400.0,4.0124,4.0394,3.9944,4.0394,256400.0
2009-06-18 13:00:00,4.49,4.54,4.49,4.54,323600.0,4.0394,4.0844,4.0394,4.0844,323600.0
2009-06-18 13:30:00,4.54,4.57,4.51,4.53,316400.0,4.0844,4.1114,4.0574,4.0754,316400.0
2009-06-18 14:00:00,4.54,4.56,4.53,4.54,365600.0,4.0844,4.1024,4.0754,4.0844,365600.0
2009-06-18 14:30:00,4.54,4.57,4.54,4.56,249600.0,4.0844,4.1114,4.0844,4.1024,249600.0
2009-06-18 15:00:00,4.56,4.57,4.54,4.55,406000.0,4.1024,4.1114,4.0844,4.0934,406000.0
2009-06-18 15:30:00,4.55,4.56,4.49,4.52,640000.0,4.0934,4.1024,4.0394,4.0664,640000.0
2009-06-19 09:30:00,4.58,4.59,4.43,4.48,716800.0,4.1204,4.1294,3.9854,4.0304,716800.0
2009-06-19 10:00:00,4.48,4.49,4.45,4.48,165600.0,4.0304,4.0394,4.0034,4.0304,165600.0
2009-06-19 10:30:00,4.48,4.48,4.45,4.47,102000.0,4.0304,4.0304,4.0034,4.0214,102000.0
2009-06-19 11:00:00,4.47,4.48,4.45,4.46,158000.0,4.0214,4.0304,4.0034,4.0124,158000.0
2009-06-19 11:30:00,4.46,4.51,4.46,4.5,184000.0,4.0124,4.0574,4.0124,4.0484,184000.0
2009-06-19 12:00:00,4.5,4.5,4.43,4.43,160400.0,4.0484,4.0484,3.9854,3.9854,160400.0
2009-06-19 12:30:00,4.43,4.46,4.42,4.45,88000.0,3.9854,4.0124,3.9764,4.0034,88000.0
2009-06-19 13:00:00,4.45,4.46,4.42,4.43,110800.0,4.0034,4.0124,3.9764,3.9854,110800.0
2009-06-19 13:30:00,4.43,4.46,4.42,4.45,140000.0,3.9854,4.0124,3.9764,4.0034,140000.0
2009-06-19 14:00:00,4.45,4.45,4.42,4.44,130000.0,4.0034,4.0034,3.9764,3.9944,130000.0
2009-06-19 14:30:00,4.44,4.5,4.44,4.5,226800.0,3.9944,4.0484,3.9944,4.0484,226800.0
2009-06-19 15:00:00,4.5,4.52,4.48,4.52,210000.0,4.0484,4.0664,4.0304,4.0664,210000.0
2009-06-19 15:30:00,4.52,4.54,4.46,4.46,584000.0,4.0664,4.0844,4.0124,4.0124,584000.0
2009-06-22 09:30:00,4.39,4.43,4.34,4.34,324400.0,3.9495,3.9854,3.9045,3.9045,324400.0
2009-06-22 10:00:00,4.34,4.41,4.33,4.4,312800.0,3.9045,3.9675,3.8955,3.9585,312800.0
2009-06-22 10:30:00,4.4,4.4,4.37,4.37,279600.0,3.9585,3.9585,3.9315,3.9315,279600.0
2009-06-22 11:00:00,4.38,4.38,4.36,4.37,186400.0,3.9405,3.9405,3.9225,3.9315,186400.0
2009-06-22 11:30:00,4.36,4.36,4.3,4.3,204000.0,3.9225,3.9225,3.8685,3.8685,204000.0
2009-06-22 12:00:00,4.3,4.3,4.27,4.28,119600.0,3.8685,3.8685,3.8415,3.8505,119600.0
2009-06-22 12:30:00,4.28,4.3,4.26,4.29,145600.0,3.8505,3.8685,3.8325,3.8595,145600.0
2009-06-22 13:00:00,4.29,4.29,4.26,4.26,88000.0,3.8595,3.8595,3.8325,3.8325,88000.0
2009-06-22 13:30:00,4.26,4.28,4.26,4.27,76400.0,3.8325,3.8505,3.8325,3.8415,76400.0
2009-06-22 14:00:00,4.27,4.29,4.27,4.27,107600.0,3.8415,3.8595,3.8415,3.8415,107600.0
2009-06-22 14:30:00,4.27,4.28,4.25,4.26,98800.0,3.8415,3.8505,3.8235,3.8325,98800.0
2009-06-22 15:00:00,4.26,4.27,4.25,4.26,158000.0,3.8325,3.8415,3.8235,3.8325,158000.0
2009-06-22 15:30:00,4.27,4.29,4.25,4.25,442800.0,3.8415,3.8595,3.8235,3.8235,442800.0
2009-06-23 09:30:00,4.25,4.27,4.13,4.13,255200.0,3.8235,3.8415,3.7156,3.7156,255200.0
2009-06-23 10:00:00,4.13,4.15,4.05,4.05,351200.0,3.7156,3.7335,3.6436,3.6436,351200.0
2009-06-23 10:30:00,4.05,4.07,4.04,4.04,134400.0,3.6436,3.6616,3.6346,3.6346,134400.0
2009-06-23 11:00:00,4.04,4.05,4.02,4.03,224400.0,3.6346,3.6436,3.6166,3.6256,224400.0
2009-06-23 11:30:00,4.03,4.09,4.03,4.08,246000.0,3.6256,3.6796,3.6256,3.6706,246000.0
2009-06-23 12:00:00,4.08,4.12,4.08,4.11,243200.0,3.6706,3.7066,3.6706,3.6976,243200.0
2009-06-23 12:30:00,4.11,4.14,4.1,4.13,121600.0,3.6976,3.7245,3.6886,3.7156,121600.0
2009-06-23 13:00:00,4.13,4.15,4.13,4.14,89600.0,3.7156,3.7335,3.7156,3.7245,89600.0
2009-06-23 13:30:00,4.14,4.14,4.12,4.12,182000.0,3.7245,3.7245,3.7066,3.7066,182000.0
2009-06-23 14:00:00,4.13,4.13,4.11,4.11,114400.0,3.7156,3.7156,3.6976,3.6976,114400.0
2009-06-23 14:30:00,4.11,4.12,4.09,4.09,191600.0,3.6976,3.7066,3.6796,3.6796,191600.0
2009-06-23 15:00:00,4.1,4.12,4.1,4.12,254800.0,3.6886,3.7066,3.6886,3.7066,254800.0
2009-06-23 15:30:00,4.12,4.16,4.11,4.13,379600.0,3.7066,3.7425,3.6976,3.7156,379600.0
2009-06-24 09:30:00,4.17,4.24,4.09,4.24,140800.0,3.7515,3.8145,3.6796,3.8145,140800.0
2009-06-24 10:00:00,4.24,4.33,4.21,4.31,168800.0,3.8145,3.8955,3.7875,3.8775,168800.0
2009-06-24 10:30:00,4.3,4.31,4.24,4.26,152000.0,3.8685,3.8775,3.8145,3.8325,152000.0
2009-06-24 11:00:00,4.26,4.26,4.23,4.25,104400.0,3.8325,3.8325,3.8055,3.8235,104400.0
2009-06-24 11:30:00,4.25,4.26,4.23,4.24,160000.0,3.8235,3.8325,3.8055,3.8145,160000.0
2009-06-24 12:00:00,4.24,4.24,4.19,4.2,212400.0,3.8145,3.8145,3.7695,3.7785,212400.0
2009-06-24 12:30:00,4.2,4.22,4.2,4.22,136800.0,3.7785,3.7965,3.7785,3.7965,136800.0
2009-06-24 13:00:00,4.22,4.24,4.22,4.23,87200.0,3.7965,3.8145,3.7965,3.8055,87200.0
2009-06-24 13:30:00,4.23,4.23,4.2,4.21,120800.0,3.8055,3.8055,3.7785,3.7875,120800.0
2009-06-24 14:00:00,4.21,4.25,4.2,4.22,156400.0,3.7875,3.8235,3.7785,3.7965,156400.0
2009-06-24 14:30:00,4.22,4.23,4.2,4.2,160400.0,3.7965,3.8055,3.7785,3.7785,160400.0
2009-06-24 15:00:00,4.2,4.21,4.16,4.19,359600.0,3.7785,3.7875,3.7425,3.7695,359600.0
2009-06-24 15:30:00,4.19,4.21,4.16,4.17,510000.0,3.7695,3.7875,3.7425,3.7515,510000.0
2009-06-25 09:30:00,4.16,4.36,4.16,4.33,206800.0,3.7425,3.9225,3.7425,3.8955,206800.0
2009-06-25 10:00:00,4.33,4.35,4.32,4.33,79600.0,3.8955,3.9135,3.8865,3.8955,79600.0
2009-06-25 10:30:00,4.33,4.35,4.31,4.35,148400.0,3.8955,3.9135,3.8775,3.9135,148400.0
2009-06-25 11:00:00,4.35,4.42,4.34,4.41,200800.0,3.9135,3.9764,3.9045,3.9675,200800.0
2009-06-25 11:30:00,4.42,4.45,4.41,4.45,331200.0,3.9764,4.0034,3.9675,4.0034,331200.0
2009-06-25 12:00:00,4.45,4.48,4.44,4.47,454000.0,4.0034,4.0304,3.9944,4.0214,454000.0
2009-06-25 12:30:00,4.47,4.48,4.43,4.45,444000.0,4.0214,4.0304,3.9854,4.0034,444000.0
2009-06-25 13:00:00,4.45,4.48,4.44,4.48,530400.0,4.0034,4.0304,3.9944,4.0304,530400.0
2009-06-25 13:30:00,4.47,4.47,4.41,4.42,599200.0,4.0214,4.0214,3.9675,3.9764,599200.0
2009-06-25 14:00:00,4.42,4.43,4.38,4.38,95600.0,3.9764,3.9854,3.9405,3.9405,95600.0
2009-06-25 14:30:00,4.38,4.41,4.38,4.4,67600.0,3.9405,3.9675,3.9405,3.9585,67600.0
2009-06-25 15:00:00,4.4,4.45,4.4,4.45,215200.0,3.9585,4.0034,3.9585,4.0034,215200.0
2009-06-25 15:30:00,4.45,4.47,4.43,4.47,359600.0,4.0034,4.0214,3.9854,4.0214,359600.0
2009-06-26 09:30:00,4.47,4.49,4.41,4.47,108800.0,4.0214,4.0394,3.9675,4.0214,108800.0
2009-06-26 10:00:00,4.47,4.5,4.46,4.49,78400.0,4.0214,4.0484,4.0124,4.0394,78400.0
2009-06-26 10:30:00,4.49,4.49,4.43,4.48,94000.0,4.0394,4.0394,3.9854,4.0304,94000.0
2009-06-26 11:00:00,4.48,4.48,4.46,4.46,93600.0,4.0304,4.0304,4.0124,4.0124,93600.0
2009-06-26 11:30:00,4.47,4.49,4.46,4.49,65600.0,4.0214,4.0394,4.0124,4.0394,65600.0
2009-06-26 12:00:00,4.49,4.49,4.48,4.48,29200.0,4.0394,4.0394,4.0304,4.0304,29200.0
2009-06-26 12:30:00,4.48,4.5,4.48,4.5,37200.0,4.0304,4.0484,4.0304,4.0484,37200.0
2009-06-26 13:00:00,4.49,4.5,4.47,4.48,58800.0,4.0394,4.0484,4.0214,4.0304,58800.0
2009-06-26 13:30:00,4.47,4.5,4.47,4.49,98800.0,4.0214,4.0484,4.0214,4.0394,98800.0
2009-06-26 14:00:00,4.49,4.49,4.46,4.46,75600.0,4.0394,4.0394,4.0124,4.0124,75600.0
2009-06-26 14:30:00,4.46,4.48,4.45,4.48,94400.0,4.0124,4.0304,4.0034,4.0304,94400.0
2009-06-26 15:00:00,4.48,4.5,4.47,4.49,133600.0,4.0304,4.0484,4.0214,4.0394,133600.0
2009-06-26 15:30:00,4.49,4.52,4.49,4.49,469600.0,4.0394,4.0664,4.0394,4.0394,469600.0
2009-06-29 09:30:00,4.49,4.49,4.44,4.49,178000.0,4.0394,4.0394,3.9944,4.0394,178000.0
2009-06-29 10:00:00,4.49,4.56,4.47,4.55,266000.0,4.0394,4.1024,4.0214,4.0934,266000.0
2009-06-29 10:30:00,4.55,4.59,4.54,4.59,103200.0,4.0934,4.1294,4.0844,4.1294,103200.0
2009-06-29 11:00:00,4.58,4.58,4.54,4.55,91200.0,4.1204,4.1204,4.0844,4.0934,91200.0
2009-06-29 11:30:00,4.55,4.61,4.55,4.61,72400.0,4.0934,4.1474,4.0934,4.1474,72400.0
2009-06-29 12:00:00,4.61,4.62,4.6,4.61,44000.0,4.1474,4.1564,4.1384,4.1474,44000.0
2009-06-29 12:30:00,4.61,4.63,4.61,4.61,133200.0,4.1474,4.1654,4.1474,4.1474,133200.0
2009-06-29 13:00:00,4.61,4.63,4.6,4.61,207200.0,4.1474,4.1654,4.1384,4.1474,207200.0
2009-06-29 13:30:00,4.6,4.62,4.6,4.62,42400.0,4.1384,4.1564,4.1384,4.1564,42400.0
2009-06-29 14:00:00,4.62,4.65,4.62,4.65,88400.0,4.1564,4.1834,4.1564,4.1834,88400.0
2009-06-29 14:30:00,4.65,4.66,4.63,4.64,107600.0,4.1834,4.1924,4.1654,4.1744,107600.0
2009-06-29 15:00:00,4.64,4.65,4.62,4.63,320400.0,4.1744,4.1834,4.1564,4.1654,320400.0
2009-06-29 15:30:00,4.63,4.63,4.59,4.61,705200.0,4.1654,4.1654,4.1294,4.1474,705200.0
2009-06-30 09:30:00,4.61,4.61,4.48,4.53,123600.0,4.1474,4.1474,4.0304,4.0754,123600.0
2009-06-30 10:00:00,4.53,4.53,4.48,4.51,80000.0,4.0754,4.0754,4.0304,4.0574,80000.0
2009-06-30 10:30:00,4.51,4.53,4.47,4.53,74400.0,4.0574,4.0754,4.0214,4.0754,74400.0
2009-06-30 11:00:00,4.53,4.56,4.53,4.55,56400.0,4.0754,4.1024,4.0754,4.0934,56400.0
2009-06-30 11:30:00,4.55,4.55,4.51,4.53,75200.0,4.0934,4.0934,4.0574,4.0754,75200.0
2009-06-30 12:00:00,4.53,4.54,4.52,4.54,52400.0,4.0754,4.0844,4.0664,4.0844,52400.0
2009-06-30 12:30:00,4.54,4.55,4.53,4.54,44400.0,4.0844,4.0934,4.0754,4.0844,44400.0
2009-06-30 13:00:00,4.54,4.57,4.54,4.56,86000.0,4.0844,4.1114,4.0844,4.1024,86000.0
2009-06-30 13:30:00,4.56,4.56,4.55,4.56,51600.0,4.1024,4.1024,4.0934,4.1024,51600.0
2009-06-30 14:00:00,4.56,4.56,4.55,4.55,70800.0,4.1024,4.1024,4.0934,4.0934,70800.0
2009-06-30 14:30:00,4.55,4.56,4.52,4.52,124000.0,4.0934,4.1024,4.0664,4.0664,124000.0
2009-06-30 15:00:00,4.52,4.55,4.52,4.54,169600.0,4.0664,4.0934,4.0664,4.0844,169600.0
2009-06-30 15:30:00,4.54,4.58,4.54,4.57,381600.0,4.0844,4.1204,4.0844,4.1114,381600.0
2009-07-01 09:30:00,4.54,4.67,4.54,4.6,238800.0,4.0844,4.2014,4.0844,4.1384,238800.0
2009-07-01 10:00:00,4.6,4.69,4.6,4.69,339600.0,4.1384,4.2194,4.1384,4.2194,339600.0
2009-07-01 10:30:00,4.68,4.69,4.65,4.66,147600.0,4.2104,4.2194,4.1834,4.1924,147600.0
2009-07-01 11:00:00,4.66,4.66,4.63,4.64,87200.0,4.1924,4.1924,4.1654,4.1744,87200.0
2009-07-01 11:30:00,4.63,4.63,4.6,4.62,109200.0,4.1654,4.1654,4.1384,4.1564,109200.0
2009-07-01 12:00:00,4.62,4.64,4.61,4.64,111200.0,4.1564,4.1744,4.1474,4.1744,111200.0
2009-07-01 12:30:00,4.64,4.68,4.64,4.67,183200.0,4.1744,4.2104,4.1744,4.2014,183200.0
2009-07-01 13:00:00,4.67,4.7,4.66,4.68,189600.0,4.2014,4.2284,4.1924,4.2104,189600.0
2009-07-01 13:30:00,4.69,4.7,4.67,4.69,117600.0,4.2194,4.2284,4.2014,4.2194,117600.0
2009-07-01 14:00:00,4.69,4.69,4.67,4.68,69600.0,4.2194,4.2194,4.2014,4.2104,69600.0
2009-07-01 14:30:00,4.68,4.68,4.66,4.67,126400.0,4.2104,4.2104,4.1924,4.2014,126400.0
2009-07-01 15:00:00,4.67,4.68,4.66,4.66,217600.0,4.2014,4.2104,4.1924,4.1924,217600.0
2009-07-01 15:30:00,4.66,4.7,4.66,4.67,231200.0,4.1924,4.2284,4.1924,4.2014,231200.0
2009-07-02 09:30:00,4.58,4.59,4.48,4.55,189600.0,4.1204,4.1294,4.0304,4.0934,189600.0
2009-07-02 10:00:00,4.55,4.55,4.53,4.54,103600.0,4.0934,4.0934,4.0754,4.0844,103600.0
2009-07-02 10:30:00,4.54,4.59,4.54,4.58,116000.0,4.0844,4.1294,4.0844,4.1204,116000.0
2009-07-02 11:00:00,4.58,4.65,4.58,4.63,100000.0,4.1204,4.1834,4.1204,4.1654,100000.0
2009-07-02 11:30:00,4.63,4.63,4.61,4.62,85600.0,4.1654,4.1654,4.1474,4.1564,85600.0
2009-07-02 12:00:00,4.62,4.62,4.59,4.59,63600.0,4.1564,4.1564,4.1294,4.1294,63600.0
2009-07-02 12:30:00,4.59,4.6,4.58,4.6,72800.0,4.1294,4.1384,4.1204,4.1384,72800.0
2009-07-02 13:00:00,4.6,4.6,4.59,4.59,31200.0,4.1384,4.1384,4.1294,4.1294,31200.0
2009-07-02 13:30:00,4.6,4.6,4.59,4.59,49200.0,4.1384,4.1384,4.1294,4.1294,49200.0
2009-07-02 14:00:00,4.59,4.6,4.59,4.59,58000.0,4.1294,4.1384,4.1294,4.1294,58000.0
2009-07-02 14:30:00,4.59,4.63,4.59,4.63,50400.0,4.1294,4.1654,4.1294,4.1654,50400.0
2009-07-02 15:00:00,4.63,4.65,4.62,4.62,166000.0,4.1654,4.1834,4.1564,4.1564,166000.0
2009-07-02 15:30:00,4.62,4.63,4.6,4.63,282400.0,4.1564,4.1654,4.1384,4.1654,282400.0
2009-07-06 09:30:00,4.61,4.75,4.6,4.75,249200.0,4.1474,4.2733,4.1384,4.2733,249200.0
2009-07-06 10:00:00,4.75,4.75,4.68,4.69,199600.0,4.2733,4.2733,4.2104,4.2194,199600.0
2009-07-06 10:30:00,4.69,4.71,4.68,4.71,106000.0,4.2194,4.2373,4.2104,4.2373,106000.0
2009-07-06 11:00:00,4.71,4.72,4.69,4.7,84000.0,4.2373,4.2463,4.2194,4.2284,84000.0
2009-07-06 11:30:00,4.7,4.72,4.68,4.7,92000.0,4.2284,4.2463,4.2104,4.2284,92000.0
2009-07-06 12:00:00,4.7,4.7,4.65,4.66,90000.0,4.2284,4.2284,4.1834,4.1924,90000.0
2009-07-06 12:30:00,4.66,4.66,4.64,4.65,87600.0,4.1924,4.1924,4.1744,4.1834,87600.0
2009-07-06 13:00:00,4.65,4.68,4.64,4.67,85600.0,4.1834,4.2104,4.1744,4.2014,85600.0
2009-07-06 13:30:00,4.67,4.68,4.65,4.66,75600.0,4.2014,4.2104,4.1834,4.1924,75600.0
2009-07-06 14:00:00,4.66,4.68,4.66,4.68,108800.0,4.1924,4.2104,4.1924,4.2104,108800.0
2009-07-06 14:30:00,4.68,4.68,4.66,4.67,84000.0,4.2104,4.2104,4.1924,4.2014,84000.0
2009-07-06 15:00:00,4.67,4.7,4.67,4.69,120800.0,4.2014,4.2284,4.2014,4.2194,120800.0
2009-07-06 15:30:00,4.69,4.73,4.69,4.71,344400.0,4.2194,4.2553,4.2194,4.2373,344400.0
2009-07-07 09:30:00,4.69,4.73,4.61,4.63,233600.0,4.2194,4.2553,4.1474,4.1654,233600.0
2009-07-07 10:00:00,4.62,4.62,4.54,4.55,178800.0,4.1564,4.1564,4.0844,4.0934,178800.0
2009-07-07 10:30:00,4.55,4.61,4.55,4.61,89600.0,4.0934,4.1474,4.0934,4.1474,89600.0
2009-07-07 11:00:00,4.6,4.61,4.57,4.57,112000.0,4.1384,4.1474,4.1114,4.1114,112000.0
2009-07-07 11:30:00,4.57,4.62,4.57,4.59,217200.0,4.1114,4.1564,4.1114,4.1294,217200.0
2009-07-07 12:00:00,4.59,4.59,4.56,4.58,89200.0,4.1294,4.1294,4.1024,4.1204,89200.0
2009-07-07 12:30:00,4.58,4.61,4.58,4.6,75200.0,4.1204,4.1474,4.1204,4.1384,75200.0
2009-07-07 13:00:00,4.61,4.63,4.6,4.63,94000.0,4.1474,4.1654,4.1384,4.1654,94000.0
2009-07-07 13:30:00,4.64,4.65,4.62,4.62,64000.0,4.1744,4.1834,4.1564,4.1564,64000.0
2009-07-07 14:00:00,4.62,4.64,4.62,4.64,68000.0,4.1564,4.1744,4.1564,4.1744,68000.0
2009-07-07 14:30:00,4.64,4.66,4.63,4.65,116000.0,4.1744,4.1924,4.1654,4.1834,116000.0
2009-07-07 15:00:00,4.65,4.69,4.62,4.68,182800.0,4.1834,4.2194,4.1564,4.2104,182800.0
2009-07-07 15:30:00,4.68,4.7,4.67,4.67,321200.0,4.2104,4.2284,4.2014,4.2014,321200.0
2009-07-08 09:30:00,4.72,4.74,4.64,4.68,220000.0,4.2463,4.2643,4.1744,4.2104,220000.0
2009-07-08 10:00:00,4.68,4.76,4.68,4.76,150000.0,4.2104,4.2823,4.2104,4.2823,150000.0
2009-07-08 10:30:00,4.75,4.79,4.74,4.74,89200.0,4.2733,4.3093,4.2643,4.2643,89200.0
2009-07-08 11:00:00,4.74,4.74,4.69,4.7,144800.0,4.2643,4.2643,4.2194,4.2284,144800.0
2009-07-08 11:30:00,4.7,4.71,4.68,4.7,138000.0,4.2284,4.2373,4.2104,4.2284,138000.0
2009-07-08 12:00:00,4.7,4.71,4.68,4.68,74800.0,4.2284,4.2373,4.2104,4.2104,74800.0
2009-07-08 12:30:00,4.69,4.71,4.69,4.7,73600.0,4.2194,4.2373,4.2194,4.2284,73600.0
2009-07-08 13:00:00,4.7,4.74,4.7,4.74,121200.0,4.2284,4.2643,4.2284,4.2643,121200.0
2009-07-08 13:30:00,4.74,4.76,4.72,4.72,48800.0,4.2643,4.2823,4.2463,4.2463,48800.0
2009-07-08 14:00:00,4.72,4.73,4.69,4.7,162800.0,4.2463,4.2553,4.2194,4.2284,162800.0
2009-07-08 14:30:00,4.7,4.73,4.68,4.73,127200.0,4.2284,4.2553,4.2104,4.2553,127200.0
2009-07-08 15:00:00,4.73,4.75,4.71,4.72,272800.0,4.2553,4.2733,4.2373,4.2463,272800.0
2009-07-08 15:30:00,4.72,4.76,4.72,4.74,347200.0,4.2463,4.2823,4.2463,4.2643,347200.0
2009-07-09 09:30:00,4.79,4.79,4.68,4.73,105200.0,4.3093,4.3093,4.2104,4.2553,105200.0
2009-07-09 10:00:00,4.73,4.76,4.72,4.74,186800.0,4.2553,4.2823,4.2463,4.2643,186800.0
2009-07-09 10:30:00,4.75,4.76,4.72,4.72,77200.0,4.2733,4.2823,4.2463,4.2463,77200.0
2009-07-09 11:00:00,4.72,4.74,4.71,4.74,41200.0,4.2463,4.2643,4.2373,4.2643,41200.0
2009-07-09 11:30:00,4.74,4.76,4.72,4.72,49600.0,4.2643,4.2823,4.2463,4.2463,49600.0
2009-07-09 12:00:00,4.72,4.72,4.7,4.71,29600.0,4.2463,4.2463,4.2284,4.2373,29600.0
2009-07-09 12:30:00,4.71,4.72,4.7,4.72,33200.0,4.2373,4.2463,4.2284,4.2463,33200.0
2009-07-09 13:00:00,4.72,4.76,4.71,4.76,53200.0,4.2463,4.2823,4.2373,4.2823,53200.0
2009-07-09 13:30:00,4.75,4.76,4.74,4.74,60000.0,4.2733,4.2823,4.2643,4.2643,60000.0
2009-07-09 14:00:00,4.74,4.77,4.74,4.76,96400.0,4.2643,4.2913,4.2643,4.2823,96400.0
2009-07-09 14:30:00,4.76,4.76,4.75,4.75,44800.0,4.2823,4.2823,4.2733,4.2733,44800.0
2009-07-09 15:00:00,4.75,4.76,4.72,4.72,165600.0,4.2733,4.2823,4.2463,4.2463,165600.0
2009-07-09 15:30:00,4.72,4.73,4.7,4.7,293600.0,4.2463,4.2553,4.2284,4.2284,293600.0
2009-07-10 09:30:00,4.7,4.96,4.7,4.9,680000.0,4.2284,4.4623,4.2284,4.4083,680000.0
2009-07-10 10:00:00,4.9,4.99,4.87,4.96,393200.0,4.4083,4.4892,4.3813,4.4623,393200.0
2009-07-10 10:30:00,4.96,5.0,4.94,4.98,210000.0,4.4623,4.4982,4.4443,4.4803,210000.0
2009-07-10 11:00:00,4.98,4.98,4.94,4.95,205600.0,4.4803,4.4803,4.4443,4.4533,205600.0
2009-07-10 11:30:00,4.95,5.0,4.95,5.0,310000.0,4.4533,4.4982,4.4533,4.4982,310000.0
2009-07-10 12:00:00,5.0,5.05,5.0,5.0,350800.0,4.4982,4.5432,4.4982,4.4982,350800.0
2009-07-10 12:30:00,5.0,5.06,4.98,5.06,166800.0,4.4982,4.5522,4.4803,4.5522,166800.0
2009-07-10 13:00:00,5.06,5.1,5.06,5.09,123600.0,4.5522,4.5882,4.5522,4.5792,123600.0
2009-07-10 13:30:00,5.1,5.13,5.08,5.11,178000.0,4.5882,4.6152,4.5702,4.5972,178000.0
2009-07-10 14:00:00,5.11,5.12,5.05,5.07,138800.0,4.5972,4.6062,4.5432,4.5612,138800.0
2009-07-10 14:30:00,5.07,5.08,5.05,5.06,120800.0,4.5612,4.5702,4.5432,4.5522,120800.0
2009-07-10 15:00:00,5.06,5.09,5.06,5.08,196400.0,4.5522,4.5792,4.5522,4.5702,196400.0
2009-07-10 15:30:00,5.08,5.1,5.07,5.08,630000.0,4.5702,4.5882,4.5612,4.5702,630000.0
2009-07-13 09:30:00,5.11,5.15,4.95,5.05,222400.0,4.5972,4.6332,4.4533,4.5432,222400.0
2009-07-13 10:00:00,5.06,5.13,5.01,5.12,206000.0,4.5522,4.6152,4.5072,4.6062,206000.0
2009-07-13 10:30:00,5.13,5.18,5.12,5.12,244400.0,4.6152,4.6602,4.6062,4.6062,244400.0
2009-07-13 11:00:00,5.12,5.13,5.1,5.13,107600.0,4.6062,4.6152,4.5882,4.6152,107600.0
2009-07-13 11:30:00,5.13,5.18,5.13,5.15,128000.0,4.6152,4.6602,4.6152,4.6332,128000.0
2009-07-13 12:00:00,5.15,5.18,5.14,5.18,68400.0,4.6332,4.6602,4.6242,4.6602,68400.0
2009-07-13 12:30:00,5.18,5.22,5.16,5.16,72800.0,4.6602,4.6962,4.6422,4.6422,72800.0
2009-07-13 13:00:00,5.17,5.17,5.15,5.15,104000.0,4.6512,4.6512,4.6332,4.6332,104000.0
2009-07-13 13:30:00,5.15,5.16,5.13,5.15,80000.0,4.6332,4.6422,4.6152,4.6332,80000.0
2009-07-13 14:00:00,5.14,5.15,5.13,5.14,136400.0,4.6242,4.6332,4.6152,4.6242,136400.0
2009-07-13 14:30:00,5.14,5.18,5.14,5.18,136400.0,4.6242,4.6602,4.6242,4.6602,136400.0
2009-07-13 15:00:00,5.18,5.18,5.15,5.17,150400.0,4.6602,4.6602,4.6332,4.6512,150400.0
2009-07-13 15:30:00,5.17,5.21,5.16,5.18,334400.0,4.6512,4.6872,4.6422,4.6602,334400.0
2009-07-14 09:30:00,5.19,5.25,5.18,5.21,192000.0,4.6692,4.7232,4.6602,4.6872,192000.0
2009-07-14 10:00:00,5.22,5.24,5.16,5.19,148400.0,4.6962,4.7142,4.6422,4.6692,148400.0
2009-07-14 10:30:00,5.19,5.19,5.14,5.19,139200.0,4.6692,4.6692,4.6242,4.6692,139200.0
2009-07-14 11:00:00,5.2,5.25,5.2,5.24,114000.0,4.6782,4.7232,4.6782,4.7142,114000.0
2009-07-14 11:30:00,5.24,5.25,5.23,5.24,102000.0,4.7142,4.7232,4.7052,4.7142,102000.0
2009-07-14 12:00:00,5.24,5.26,5.24,5.26,171600.0,4.7142,4.7322,4.7142,4.7322,171600.0
2009-07-14 12:30:00,5.26,5.3,5.26,5.29,92800.0,4.7322,4.7681,4.7322,4.7591,92800.0
2009-07-14 13:00:00,5.29,5.29,5.26,5.27,112400.0,4.7591,4.7591,4.7322,4.7412,112400.0
2009-07-14 13:30:00,5.27,5.27,5.23,5.24,98400.0,4.7412,4.7412,4.7052,4.7142,98400.0
2009-07-14 14:00:00,5.24,5.27,5.23,5.27,119600.0,4.7142,4.7412,4.7052,4.7412,119600.0
2009-07-14 14:30:00,5.26,5.27,5.18,5.19,640800.0,4.7322,4.7412,4.6602,4.6692,640800.0
2009-07-14 15:00:00,5.2,5.21,5.18,5.18,343600.0,4.6782,4.6872,4.6602,4.6602,343600.0
2009-07-14 15:30:00,5.18,5.19,5.17,5.18,499600.0,4.6602,4.6692,4.6512,4.6602,499600.0
2009-07-15 09:30:00,5.29,5.29,5.18,5.28,200800.0,4.7591,4.7591,4.6602,4.7501,200800.0
2009-07-15 10:00:00,5.28,5.29,5.27,5.29,266800.0,4.7501,4.7591,4.7412,4.7591,266800.0
2009-07-15 10:30:00,5.28,5.29,5.27,5.28,104400.0,4.7501,4.7591,4.7412,4.7501,104400.0
2009-07-15 11:00:00,5.28,5.29,5.27,5.28,112800.0,4.7501,4.7591,4.7412,4.7501,112800.0
2009-07-15 11:30:00,5.28,5.28,5.27,5.27,140400.0,4.7501,4.7501,4.7412,4.7412,140400.0
2009-07-15 12:00:00,5.28,5.28,5.27,5.27,160000.0,4.7501,4.7501,4.7412,4.7412,160000.0
2009-07-15 12:30:00,5.28,5.3,5.27,5.29,141200.0,4.7501,4.7681,4.7412,4.7591,141200.0
2009-07-15 13:00:00,5.3,5.3,5.28,5.3,108800.0,4.7681,4.7681,4.7501,4.7681,108800.0
2009-07-15 13:30:00,5.3,5.3,5.28,5.29,182800.0,4.7681,4.7681,4.7501,4.7591,182800.0
2009-07-15 14:00:00,5.28,5.3,5.28,5.29,188400.0,4.7501,4.7681,4.7501,4.7591,188400.0
2009-07-15 14:30:00,5.29,5.34,5.29,5.34,201600.0,4.7591,4.8041,4.7591,4.8041,201600.0
2009-07-15 15:00:00,5.34,5.34,5.32,5.33,185600.0,4.8041,4.8041,4.7861,4.7951,185600.0
2009-07-15 15:30:00,5.33,5.4,5.32,5.37,616400.0,4.7951,4.8581,4.7861,4.8311,616400.0
2009-07-16 09:30:00,5.39,5.4,5.29,5.4,79200.0,4.8491,4.8581,4.7591,4.8581,79200.0
2009-07-16 10:00:00,5.39,5.39,5.28,5.3,85600.0,4.8491,4.8491,4.7501,4.7681,85600.0
2009-07-16 10:30:00,5.29,5.31,5.19,5.2,162800.0,4.7591,4.7771,4.6692,4.6782,162800.0
2009-07-16 11:00:00,5.2,5.24,5.17,5.17,143200.0,4.6782,4.7142,4.6512,4.6512,143200.0
2009-07-16 11:30:00,5.18,5.2,5.18,5.18,131600.0,4.6602,4.6782,4.6602,4.6602,131600.0
2009-07-16 12:00:00,5.18,5.18,5.17,5.17,68800.0,4.6602,4.6602,4.6512,4.6512,68800.0
2009-07-16 12:30:00,5.17,5.22,5.16,5.21,98800.0,4.6512,4.6962,4.6422,4.6872,98800.0
2009-07-16 13:00:00,5.22,5.25,5.22,5.23,62800.0,4.6962,4.7232,4.6962,4.7052,62800.0
2009-07-16 13:30:00,5.23,5.26,5.22,5.26,45200.0,4.7052,4.7322,4.6962,4.7322,45200.0
2009-07-16 14:00:00,5.27,5.27,5.25,5.25,66000.0,4.7412,4.7412,4.7232,4.7232,66000.0
2009-07-16 14:30:00,5.25,5.29,5.25,5.28,94400.0,4.7232,4.7591,4.7232,4.7501,94400.0
2009-07-16 15:00:00,5.28,5.31,5.27,5.3,88400.0,4.7501,4.7771,4.7412,4.7681,88400.0
2009-07-16 15:30:00,5.31,5.34,5.3,5.32,294000.0,4.7771,4.8041,4.7681,4.7861,294000.0
2009-07-17 09:30:00,5.35,5.36,5.22,5.24,196000.0,4.8131,4.8221,4.6962,4.7142,196000.0
2009-07-17 10:00:00,5.25,5.34,5.24,5.31,82400.0,4.7232,4.8041,4.7142,4.7771,82400.0
2009-07-17 10:30:00,5.31,5.32,5.26,5.26,55200.0,4.7771,4.7861,4.7322,4.7322,55200.0
2009-07-17 11:00:00,5.26,5.27,5.26,5.27,44400.0,4.7322,4.7412,4.7322,4.7412,44400.0
2009-07-17 11:30:00,5.27,5.27,5.25,5.27,73200.0,4.7412,4.7412,4.7232,4.7412,73200.0
2009-07-17 12:00:00,5.27,5.29,5.26,5.28,141600.0,4.7412,4.7591,4.7322,4.7501,141600.0
2009-07-17 12:30:00,5.28,5.32,5.27,5.31,78800.0,4.7501,4.7861,4.7412,4.7771,78800.0
2009-07-17 13:00:00,5.31,5.33,5.31,5.33,48400.0,4.7771,4.7951,4.7771,4.7951,48400.0
2009-07-17 13:30:00,5.33,5.37,5.33,5.36,54800.0,4.7951,4.8311,4.7951,4.8221,54800.0
2009-07-17 14:00:00,5.35,5.35,5.32,5.32,58400.0,4.8131,4.8131,4.7861,4.7861,58400.0
2009-07-17 14:30:00,5.32,5.32,5.29,5.29,91200.0,4.7861,4.7861,4.7591,4.7591,91200.0
2009-07-17 15:00:00,5.3,5.3,5.26,5.27,90400.0,4.7681,4.7681,4.7322,4.7412,90400.0
2009-07-17 15:30:00,5.28,5.3,5.26,5.29,211600.0,4.7501,4.7681,4.7322,4.7591,211600.0
2009-07-20 09:30:00,5.33,5.43,5.22,5.4,240400.0,4.7951,4.8851,4.6962,4.8581,240400.0
2009-07-20 10:00:00,5.39,5.49,5.39,5.48,204400.0,4.8491,4.9391,4.8491,4.9301,204400.0
2009-07-20 10:30:00,5.48,5.5,5.48,5.5,107200.0,4.9301,4.9481,4.9301,4.9481,107200.0
2009-07-20 11:00:00,5.49,5.56,5.49,5.55,189600.0,4.9391,5.002,4.9391,4.9931,189600.0
2009-07-20 11:30:00,5.55,5.55,5.51,5.52,65200.0,4.9931,4.9931,4.9571,4.9661,65200.0
2009-07-20 12:00:00,5.52,5.56,5.52,5.55,90800.0,4.9661,5.002,4.9661,4.9931,90800.0
2009-07-20 12:30:00,5.55,5.56,5.54,5.55,40000.0,4.9931,5.002,4.9841,4.9931,40000.0
2009-07-20 13:00:00,5.55,5.55,5.49,5.5,122800.0,4.9931,4.9931,4.9391,4.9481,122800.0
2009-07-20 13:30:00,5.5,5.53,5.47,5.53,84000.0,4.9481,4.9751,4.9211,4.9751,84000.0
2009-07-20 14:00:00,5.52,5.54,5.5,5.5,65600.0,4.9661,4.9841,4.9481,4.9481,65600.0
2009-07-20 14:30:00,5.51,5.52,5.48,5.48,77200.0,4.9571,4.9661,4.9301,4.9301,77200.0
2009-07-20 15:00:00,5.48,5.53,5.48,5.53,163600.0,4.9301,4.9751,4.9301,4.9751,163600.0
2009-07-20 15:30:00,5.52,5.54,5.5,5.5,492800.0,4.9661,4.9841,4.9481,4.9481,492800.0
2009-07-21 09:30:00,5.52,5.52,5.3,5.33,253200.0,4.9661,4.9661,4.7681,4.7951,253200.0
2009-07-21 10:00:00,5.33,5.33,5.21,5.24,197200.0,4.7951,4.7951,4.6872,4.7142,197200.0
2009-07-21 10:30:00,5.24,5.25,5.17,5.19,284400.0,4.7142,4.7232,4.6512,4.6692,284400.0
2009-07-21 11:00:00,5.2,5.21,5.17,5.17,124800.0,4.6782,4.6872,4.6512,4.6512,124800.0
2009-07-21 11:30:00,5.17,5.17,5.07,5.09,281600.0,4.6512,4.6512,4.5612,4.5792,281600.0
2009-07-21 12:00:00,5.1,5.15,5.07,5.09,115600.0,4.5882,4.6332,4.5612,4.5792,115600.0
2009-07-21 12:30:00,5.09,5.09,5.03,5.05,138400.0,4.5792,4.5792,4.5252,4.5432,138400.0
2009-07-21 13:00:00,5.06,5.07,5.03,5.07,104800.0,4.5522,4.5612,4.5252,4.5612,104800.0
2009-07-21 13:30:00,5.08,5.09,5.07,5.07,104800.0,4.5702,4.5792,4.5612,4.5612,104800.0
2009-07-21 14:00:00,5.07,5.09,5.07,5.08,128800.0,4.5612,4.5792,4.5612,4.5702,128800.0
2009-07-21 14:30:00,5.08,5.15,5.07,5.15,174000.0,4.5702,4.6332,4.5612,4.6332,174000.0
2009-07-21 15:00:00,5.15,5.19,5.14,5.18,182000.0,4.6332,4.6692,4.6242,4.6602,182000.0
2009-07-21 15:30:00,5.18,5.18,5.17,5.18,470000.0,4.6602,4.6602,4.6512,4.6602,470000.0
2009-07-22 09:30:00,5.14,5.31,5.09,5.26,121600.0,4.6242,4.7771,4.5792,4.7322,121600.0
2009-07-22 10:00:00,5.26,5.3,5.25,5.28,84800.0,4.7322,4.7681,4.7232,4.7501,84800.0
2009-07-22 10:30:00,5.28,5.32,5.22,5.25,73200.0,4.7501,4.7861,4.6962,4.7232,73200.0
2009-07-22 11:00:00,5.24,5.27,5.24,5.25,37600.0,4.7142,4.7412,4.7142,4.7232,37600.0
2009-07-22 11:30:00,5.25,5.25,5.22,5.24,61600.0,4.7232,4.7232,4.6962,4.7142,61600.0
2009-07-22 12:00:00,5.23,5.29,5.21,5.28,60800.0,4.7052,4.7591,4.6872,4.7501,60800.0
2009-07-22 12:30:00,5.28,5.31,5.27,5.31,77200.0,4.7501,4.7771,4.7412,4.7771,77200.0
2009-07-22 13:00:00,5.32,5.42,5.32,5.4,219200.0,4.7861,4.8761,4.7861,4.8581,219200.0
2009-07-22 13:30:00,5.39,5.39,5.31,5.32,71200.0,4.8491,4.8491,4.7771,4.7861,71200.0
2009-07-22 14:00:00,5.32,5.33,5.24,5.25,84800.0,4.7861,4.7951,4.7142,4.7232,84800.0
2009-07-22 14:30:00,5.25,5.27,5.23,5.25,81600.0,4.7232,4.7412,4.7052,4.7232,81600.0
2009-07-22 15:00:00,5.26,5.26,5.23,5.24,160400.0,4.7322,4.7322,4.7052,4.7142,160400.0
2009-07-22 15:30:00,5.24,5.24,5.17,5.18,590000.0,4.7142,4.7142,4.6512,4.6602,590000.0
2009-07-23 09:30:00,5.45,5.54,5.23,5.35,338800.0,4.9031,4.9841,4.7052,4.8131,338800.0
2009-07-23 10:00:00,5.35,5.55,5.35,5.54,254400.0,4.8131,4.9931,4.8131,4.9841,254400.0
2009-07-23 10:30:00,5.55,5.55,5.45,5.48,157600.0,4.9931,4.9931,4.9031,4.9301,157600.0
2009-07-23 11:00:00,5.48,5.55,5.45,5.55,138800.0,4.9301,4.9931,4.9031,4.9931,138800.0
2009-07-23 11:30:00,5.55,5.56,5.52,5.55,96000.0,4.9931,5.002,4.9661,4.9931,96000.0
2009-07-23 12:00:00,5.55,5.61,5.54,5.6,134400.0,4.9931,5.047,4.9841,5.038,134400.0
2009-07-23 12:30:00,5.6,5.62,5.58,5.58,140000.0,5.038,5.056,5.02,5.02,140000.0
2009-07-23 13:00:00,5.59,5.59,5.55,5.59,141600.0,5.029,5.029,4.9931,5.029,141600.0
2009-07-23 13:30:00,5.59,5.61,5.57,5.59,118400.0,5.029,5.047,5.011,5.029,118400.0
2009-07-23 14:00:00,5.59,5.59,5.54,5.54,254000.0,5.029,5.029,4.9841,4.9841,254000.0
2009-07-23 14:30:00,5.55,5.55,5.52,5.53,157200.0,4.9931,4.9931,4.9661,4.9751,157200.0
2009-07-23 15:00:00,5.52,5.53,5.48,5.5,324800.0,4.9661,4.9751,4.9301,4.9481,324800.0
2009-07-23 15:30:00,5.5,5.53,5.48,5.5,642000.0,4.9481,4.9751,4.9301,4.9481,642000.0
2009-07-24 09:30:00,5.45,5.63,5.45,5.59,182800.0,4.9031,5.065,4.9031,5.029,182800.0
2009-07-24 10:00:00,5.61,5.63,5.6,5.63,84400.0,5.047,5.065,5.038,5.065,84400.0
2009-07-24 10:30:00,5.62,5.63,5.56,5.56,62400.0,5.056,5.065,5.002,5.002,62400.0
2009-07-24 11:00:00,5.55,5.64,5.54,5.62,118800.0,4.9931,5.074,4.9841,5.056,118800.0
2009-07-24 11:30:00,5.64,5.67,5.63,5.66,58400.0,5.074,5.101,5.065,5.092,58400.0
2009-07-24 12:00:00,5.66,5.67,5.61,5.64,87600.0,5.092,5.101,5.047,5.074,87600.0
2009-07-24 12:30:00,5.64,5.65,5.59,5.6,159200.0,5.074,5.083,5.029,5.038,159200.0
2009-07-24 13:00:00,5.6,5.65,5.6,5.65,52000.0,5.038,5.083,5.038,5.083,52000.0
2009-07-24 13:30:00,5.65,5.69,5.63,5.65,204800.0,5.083,5.119,5.065,5.083,204800.0
2009-07-24 14:00:00,5.65,5.65,5.62,5.63,89200.0,5.083,5.083,5.056,5.065,89200.0
2009-07-24 14:30:00,5.63,5.64,5.6,5.61,92800.0,5.065,5.074,5.038,5.047,92800.0
2009-07-24 15:00:00,5.61,5.67,5.61,5.67,138800.0,5.047,5.101,5.047,5.101,138800.0
2009-07-24 15:30:00,5.67,5.67,5.64,5.66,436000.0,5.101,5.101,5.074,5.092,436000.0
2009-07-27 09:30:00,5.61,5.72,5.5,5.54,184000.0,5.047,5.146,4.9481,4.9841,184000.0
2009-07-27 10:00:00,5.54,5.64,5.54,5.61,142000.0,4.9841,5.074,4.9841,5.047,142000.0
2009-07-27 10:30:00,5.6,5.6,5.56,5.57,59600.0,5.038,5.038,5.002,5.011,59600.0
2009-07-27 11:00:00,5.57,5.62,5.56,5.61,76000.0,5.011,5.056,5.002,5.047,76000.0
2009-07-27 11:30:00,5.61,5.63,5.6,5.62,41600.0,5.047,5.065,5.038,5.056,41600.0
2009-07-27 12:00:00,5.61,5.63,5.59,5.62,50400.0,5.047,5.065,5.029,5.056,50400.0
2009-07-27 12:30:00,5.63,5.63,5.58,5.58,38400.0,5.065,5.065,5.02,5.02,38400.0
2009-07-27 13:00:00,5.59,5.6,5.58,5.59,46400.0,5.029,5.038,5.02,5.029,46400.0
2009-07-27 13:30:00,5.58,5.6,5.58,5.59,37600.0,5.02,5.038,5.02,5.029,37600.0
2009-07-27 14:00:00,5.59,5.63,5.59,5.63,56400.0,5.029,5.065,5.029,5.065,56400.0
2009-07-27 14:30:00,5.63,5.64,5.6,5.61,203200.0,5.065,5.074,5.038,5.047,203200.0
2009-07-27 15:00:00,5.61,5.62,5.58,5.58,156000.0,5.047,5.056,5.02,5.02,156000.0
2009-07-27 15:30:00,5.58,5.62,5.58,5.62,406800.0,5.02,5.056,5.02,5.056,406800.0
2009-07-28 09:30:00,5.55,5.81,5.55,5.71,190400.0,4.9931,5.227,4.9931,5.137,190400.0
2009-07-28 10:00:00,5.69,5.73,5.65,5.72,113600.0,5.119,5.155,5.083,5.146,113600.0
2009-07-28 10:30:00,5.73,5.74,5.7,5.73,90000.0,5.155,5.164,5.128,5.155,90000.0
2009-07-28 11:00:00,5.74,5.74,5.66,5.67,57200.0,5.164,5.164,5.092,5.101,57200.0
2009-07-28 11:30:00,5.66,5.67,5.65,5.66,129200.0,5.092,5.101,5.083,5.092,129200.0
2009-07-28 12:00:00,5.66,5.69,5.65,5.67,80400.0,5.092,5.119,5.083,5.101,80400.0
2009-07-28 12:30:00,5.68,5.69,5.68,5.68,22800.0,5.11,5.119,5.11,5.11,22800.0
2009-07-28 13:00:00,5.68,5.7,5.68,5.7,46800.0,5.11,5.128,5.11,5.128,46800.0
2009-07-28 13:30:00,5.7,5.7,5.69,5.7,36000.0,5.128,5.128,5.119,5.128,36000.0
2009-07-28 14:00:00,5.7,5.7,5.68,5.69,34400.0,5.128,5.128,5.11,5.119,34400.0
2009-07-28 14:30:00,5.69,5.71,5.69,5.7,68400.0,5.119,5.137,5.119,5.128,68400.0
2009-07-28 15:00:00,5.7,5.7,5.68,5.68,100000.0,5.128,5.128,5.11,5.11,100000.0
2009-07-28 15:30:00,5.68,5.7,5.68,5.69,278800.0,5.11,5.128,5.11,5.119,278800.0
2009-07-29 09:30:00,5.62,5.65,5.57,5.64,167600.0,5.056,5.083,5.011,5.074,167600.0
2009-07-29 10:00:00,5.64,5.7,5.63,5.7,137200.0,5.074,5.128,5.065,5.128,137200.0
2009-07-29 10:30:00,5.69,5.74,5.68,5.71,262000.0,5.119,5.164,5.11,5.137,262000.0
2009-07-29 11:00:00,5.71,5.73,5.71,5.72,78000.0,5.137,5.155,5.137,5.146,78000.0
2009-07-29 11:30:00,5.73,5.74,5.71,5.74,64400.0,5.155,5.164,5.137,5.164,64400.0
2009-07-29 12:00:00,5.74,5.75,5.74,5.74,90400.0,5.164,5.173,5.164,5.164,90400.0
2009-07-29 12:30:00,5.74,5.76,5.73,5.75,92400.0,5.164,5.182,5.155,5.173,92400.0
2009-07-29 13:00:00,5.74,5.74,5.69,5.69,284000.0,5.164,5.164,5.119,5.119,284000.0
2009-07-29 13:30:00,5.69,5.71,5.68,5.69,96400.0,5.119,5.137,5.11,5.119,96400.0
2009-07-29 14:00:00,5.69,5.7,5.68,5.7,113200.0,5.119,5.128,5.11,5.128,113200.0
2009-07-29 14:30:00,5.7,5.73,5.7,5.72,83600.0,5.128,5.155,5.128,5.146,83600.0
2009-07-29 15:00:00,5.72,5.74,5.71,5.73,185200.0,5.146,5.164,5.137,5.155,185200.0
2009-07-29 15:30:00,5.73,5.74,5.72,5.73,263600.0,5.155,5.164,5.146,5.155,263600.0
2009-07-30 09:30:00,5.8,5.86,5.65,5.85,253600.0,5.218,5.2719,5.083,5.2629,253600.0
2009-07-30 10:00:00,5.85,5.88,5.77,5.79,158800.0,5.2629,5.2899,5.191,5.209,158800.0
2009-07-30 10:30:00,5.79,5.81,5.77,5.78,132000.0,5.209,5.227,5.191,5.2,132000.0
2009-07-30 11:00:00,5.78,5.78,5.72,5.74,159600.0,5.2,5.2,5.146,5.164,159600.0
2009-07-30 11:30:00,5.74,5.75,5.7,5.7,106000.0,5.164,5.173,5.128,5.128,106000.0
2009-07-30 12:00:00,5.7,5.74,5.68,5.72,76800.0,5.128,5.164,5.11,5.146,76800.0
2009-07-30 12:30:00,5.72,5.75,5.71,5.72,85600.0,5.146,5.173,5.137,5.146,85600.0
2009-07-30 13:00:00,5.72,5.77,5.72,5.77,95600.0,5.146,5.191,5.146,5.191,95600.0
2009-07-30 13:30:00,5.77,5.79,5.76,5.76,79200.0,5.191,5.209,5.182,5.182,79200.0
2009-07-30 14:00:00,5.76,5.78,5.76,5.78,75200.0,5.182,5.2,5.182,5.2,75200.0
2009-07-30 14:30:00,5.78,5.82,5.78,5.81,49600.0,5.2,5.236,5.2,5.227,49600.0
2009-07-30 15:00:00,5.81,5.83,5.8,5.8,124000.0,5.227,5.245,5.218,5.218,124000.0
2009-07-30 15:30:00,5.81,5.81,5.72,5.75,486400.0,5.227,5.227,5.146,5.173,486400.0
2009-07-31 09:30:00,5.7,5.77,5.69,5.75,108000.0,5.128,5.191,5.119,5.173,108000.0
2009-07-31 10:00:00,5.75,5.84,5.75,5.79,185200.0,5.173,5.254,5.173,5.209,185200.0
2009-07-31 10:30:00,5.8,5.87,5.8,5.85,92400.0,5.218,5.2809,5.218,5.2629,92400.0
2009-07-31 11:00:00,5.87,5.87,5.82,5.82,68000.0,5.2809,5.2809,5.236,5.236,68000.0
2009-07-31 11:30:00,5.82,5.86,5.8,5.86,68800.0,5.236,5.2719,5.218,5.2719,68800.0
2009-07-31 12:00:00,5.86,5.86,5.82,5.84,30000.0,5.2719,5.2719,5.236,5.254,30000.0
2009-07-31 12:30:00,5.84,5.84,5.82,5.83,28000.0,5.254,5.254,5.236,5.245,28000.0
2009-07-31 13:00:00,5.83,5.83,5.82,5.82,24800.0,5.245,5.245,5.236,5.236,24800.0
2009-07-31 13:30:00,5.82,5.82,5.8,5.8,63200.0,5.236,5.236,5.218,5.218,63200.0
2009-07-31 14:00:00,5.8,5.82,5.79,5.81,85600.0,5.218,5.236,5.209,5.227,85600.0
2009-07-31 14:30:00,5.81,5.81,5.78,5.79,78800.0,5.227,5.227,5.2,5.209,78800.0
2009-07-31 15:00:00,5.79,5.8,5.78,5.79,202400.0,5.209,5.218,5.2,5.209,202400.0
2009-07-31 15:30:00,5.79,5.79,5.77,5.77,549200.0,5.209,5.209,5.191,5.191,549200.0
2009-08-03 09:30:00,5.79,5.84,5.73,5.8,314400.0,5.209,5.254,5.155,5.218,314400.0
2009-08-03 10:00:00,5.8,5.83,5.76,5.8,191600.0,5.218,5.245,5.182,5.218,191600.0
2009-08-03 10:30:00,5.79,5.82,5.78,5.8,186400.0,5.209,5.236,5.2,5.218,186400.0
2009-08-03 11:00:00,5.81,5.81,5.76,5.77,215600.0,5.227,5.227,5.182,5.191,215600.0
2009-08-03 11:30:00,5.77,5.78,5.73,5.75,195600.0,5.191,5.2,5.155,5.173,195600.0
2009-08-03 12:00:00,5.75,5.79,5.75,5.79,67200.0,5.173,5.209,5.173,5.209,67200.0
2009-08-03 12:30:00,5.79,5.8,5.76,5.8,54000.0,5.209,5.218,5.182,5.218,54000.0
2009-08-03 13:00:00,5.8,5.81,5.79,5.81,64000.0,5.218,5.227,5.209,5.227,64000.0
2009-08-03 13:30:00,5.81,5.86,5.8,5.85,60000.0,5.227,5.2719,5.218,5.2629,60000.0
2009-08-03 14:00:00,5.85,5.88,5.85,5.87,94400.0,5.2629,5.2899,5.2629,5.2809,94400.0
2009-08-03 14:30:00,5.87,5.87,5.81,5.81,60800.0,5.2809,5.2809,5.227,5.227,60800.0
2009-08-03 15:00:00,5.81,5.83,5.81,5.82,70800.0,5.227,5.245,5.227,5.236,70800.0
2009-08-03 15:30:00,5.82,5.83,5.79,5.82,182000.0,5.236,5.245,5.209,5.236,182000.0
2009-08-04 09:30:00,5.87,5.89,5.79,5.88,109200.0,5.2809,5.2989,5.209,5.2899,109200.0
2009-08-04 10:00:00,5.89,5.92,5.88,5.9,76400.0,5.2989,5.3259,5.2899,5.3079,76400.0
2009-08-04 10:30:00,5.9,5.98,5.9,5.97,73600.0,5.3079,5.3799,5.3079,5.3709,73600.0
2009-08-04 11:00:00,5.97,5.98,5.93,5.97,60400.0,5.3709,5.3799,5.3349,5.3709,60400.0
2009-08-04 11:30:00,5.97,6.0,5.96,5.99,54000.0,5.3709,5.3979,5.3619,5.3889,54000.0
2009-08-04 12:00:00,5.99,6.04,5.98,6.04,46800.0,5.3889,5.4339,5.3799,5.4339,46800.0
2009-08-04 12:30:00,6.03,6.06,6.02,6.06,66800.0,5.4249,5.4519,5.4159,5.4519,66800.0
2009-08-04 13:00:00,6.05,6.05,6.01,6.01,58400.0,5.4429,5.4429,5.4069,5.4069,58400.0
2009-08-04 13:30:00,6.01,6.01,5.93,5.95,50400.0,5.4069,5.4069,5.3349,5.3529,50400.0
2009-08-04 14:00:00,5.94,5.95,5.93,5.94,101200.0,5.3439,5.3529,5.3349,5.3439,101200.0
2009-08-04 14:30:00,5.93,5.97,5.92,5.93,139200.0,5.3349,5.3709,5.3259,5.3349,139200.0
2009-08-04 15:00:00,5.94,5.97,5.93,5.96,110000.0,5.3439,5.3709,5.3349,5.3619,110000.0
2009-08-04 15:30:00,5.96,5.97,5.93,5.97,276800.0,5.3619,5.3709,5.3349,5.3709,276800.0
2009-08-05 09:30:00,6.04,6.15,6.01,6.09,184400.0,5.4339,5.5328,5.4069,5.4789,184400.0
2009-08-05 10:00:00,6.1,6.1,5.9,5.95,183200.0,5.4879,5.4879,5.3079,5.3529,183200.0
2009-08-05 10:30:00,5.96,5.97,5.95,5.95,108000.0,5.3619,5.3709,5.3529,5.3529,108000.0
2009-08-05 11:00:00,5.95,5.96,5.92,5.93,83600.0,5.3529,5.3619,5.3259,5.3349,83600.0
2009-08-05 11:30:00,5.93,5.98,5.93,5.97,89200.0,5.3349,5.3799,5.3349,5.3709,89200.0
2009-08-05 12:00:00,5.97,5.99,5.95,5.97,42800.0,5.3709,5.3889,5.3529,5.3709,42800.0
2009-08-05 12:30:00,5.98,5.98,5.94,5.94,40000.0,5.3799,5.3799,5.3439,5.3439,40000.0
2009-08-05 13:00:00,5.95,5.98,5.92,5.98,56400.0,5.3529,5.3799,5.3259,5.3799,56400.0
2009-08-05 13:30:00,5.98,6.01,5.98,5.99,67600.0,5.3799,5.4069,5.3799,5.3889,67600.0
2009-08-05 14:00:00,5.99,6.04,5.98,6.04,70000.0,5.3889,5.4339,5.3799,5.4339,70000.0
2009-08-05 14:30:00,6.04,6.1,6.02,6.09,93200.0,5.4339,5.4879,5.4159,5.4789,93200.0
2009-08-05 15:00:00,6.09,6.1,6.08,6.1,108000.0,5.4789,5.4879,5.4699,5.4879,108000.0
2009-08-05 15:30:00,6.1,6.1,6.06,6.08,388800.0,5.4879,5.4879,5.4519,5.4699,388800.0
2009-08-06 09:30:00,6.0,6.03,5.8,5.84,238000.0,5.3979,5.4249,5.218,5.254,238000.0
2009-08-06 10:00:00,5.86,5.92,5.71,5.72,529200.0,5.2719,5.3259,5.137,5.146,529200.0
2009-08-06 10:30:00,5.72,5.79,5.7,5.72,351600.0,5.146,5.209,5.128,5.146,351600.0
2009-08-06 11:00:00,5.72,5.78,5.72,5.77,126800.0,5.146,5.2,5.146,5.191,126800.0
2009-08-06 11:30:00,5.77,5.77,5.75,5.75,98800.0,5.191,5.191,5.173,5.173,98800.0
2009-08-06 12:00:00,5.75,5.75,5.7,5.72,114000.0,5.173,5.173,5.128,5.146,114000.0
2009-08-06 12:30:00,5.71,5.72,5.69,5.71,149200.0,5.137,5.146,5.119,5.137,149200.0
2009-08-06 13:00:00,5.71,5.72,5.7,5.71,296800.0,5.137,5.146,5.128,5.137,296800.0
2009-08-06 13:30:00,5.71,5.72,5.67,5.68,187200.0,5.137,5.146,5.101,5.11,187200.0
2009-08-06 14:00:00,5.68,5.68,5.65,5.67,173600.0,5.11,5.11,5.083,5.101,173600.0
2009-08-06 14:30:00,5.66,5.66,5.61,5.63,328400.0,5.092,5.092,5.047,5.065,328400.0
2009-08-06 15:00:00,5.62,5.65,5.61,5.63,514400.0,5.056,5.083,5.047,5.065,514400.0
2009-08-06 15:30:00,5.63,5.64,5.61,5.64,621200.0,5.065,5.074,5.047,5.074,621200.0
2009-08-07 09:30:00,5.74,5.74,5.62,5.71,285200.0,5.164,5.164,5.056,5.137,285200.0
2009-08-07 10:00:00,5.7,5.72,5.66,5.7,154400.0,5.128,5.146,5.092,5.128,154400.0
2009-08-07 10:30:00,5.71,5.78,5.7,5.75,234800.0,5.137,5.2,5.128,5.173,234800.0
2009-08-07 11:00:00,5.76,5.83,5.74,5.82,177600.0,5.182,5.245,5.164,5.236,177600.0
2009-08-07 11:30:00,5.82,5.87,5.79,5.85,118000.0,5.236,5.2809,5.209,5.2629,118000.0
2009-08-07 12:00:00,5.85,5.86,5.81,5.83,67200.0,5.2629,5.2719,5.227,5.245,67200.0
2009-08-07 12:30:00,5.83,5.86,5.83,5.85,77600.0,5.245,5.2719,5.245,5.2629,77600.0
2009-08-07 13:00:00,5.85,5.88,5.84,5.88,92800.0,5.2629,5.2899,5.254,5.2899,92800.0
2009-08-07 13:30:00,5.89,5.89,5.86,5.87,73600.0,5.2989,5.2989,5.2719,5.2809,73600.0
2009-08-07 14:00:00,5.87,5.89,5.79,5.79,139600.0,5.2809,5.2989,5.209,5.209,139600.0
2009-08-07 14:30:00,5.79,5.8,5.74,5.75,222000.0,5.209,5.218,5.164,5.173,222000.0
2009-08-07 15:00:00,5.74,5.79,5.72,5.78,383200.0,5.164,5.209,5.146,5.2,383200.0
2009-08-07 15:30:00,5.78,5.82,5.77,5.79,272000.0,5.2,5.236,5.191,5.209,272000.0
2009-08-10 09:30:00,5.75,5.78,5.73,5.74,140000.0,5.173,5.2,5.155,5.164,140000.0
2009-08-10 10:00:00,5.73,5.77,5.71,5.72,87600.0,5.155,5.191,5.137,5.146,87600.0
2009-08-10 10:30:00,5.72,5.75,5.72,5.72,72000.0,5.146,5.173,5.146,5.146,72000.0
2009-08-10 11:00:00,5.72,5.8,5.72,5.76,102800.0,5.146,5.218,5.146,5.182,102800.0
2009-08-10 11:30:00,5.77,5.8,5.73,5.75,76800.0,5.191,5.218,5.155,5.173,76800.0
2009-08-10 12:00:00,5.75,5.78,5.75,5.76,46400.0,5.173,5.2,5.173,5.182,46400.0
2009-08-10 12:30:00,5.76,5.77,5.69,5.7,70000.0,5.182,5.191,5.119,5.128,70000.0
2009-08-10 13:00:00,5.69,5.7,5.62,5.62,71200.0,5.119,5.128,5.056,5.056,71200.0
2009-08-10 13:30:00,5.62,5.65,5.61,5.64,38000.0,5.056,5.083,5.047,5.074,38000.0
2009-08-10 14:00:00,5.64,5.65,5.62,5.64,51600.0,5.074,5.083,5.056,5.074,51600.0
2009-08-10 14:30:00,5.64,5.67,5.63,5.67,62400.0,5.074,5.101,5.065,5.101,62400.0
2009-08-10 15:00:00,5.67,5.7,5.67,5.69,83600.0,5.101,5.128,5.101,5.119,83600.0
2009-08-10 15:30:00,5.68,5.7,5.67,5.7,174000.0,5.11,5.128,5.101,5.128,174000.0
2009-08-11 09:30:00,5.65,5.74,5.62,5.67,102000.0,5.083,5.164,5.056,5.101,102000.0
2009-08-11 10:00:00,5.67,5.67,5.54,5.57,130800.0,5.101,5.101,4.9841,5.011,130800.0
2009-08-11 10:30:00,5.57,5.63,5.57,5.63,92800.0,5.011,5.065,5.011,5.065,92800.0
2009-08-11 11:00:00,5.62,5.64,5.59,5.61,104800.0,5.056,5.074,5.029,5.047,104800.0
2009-08-11 11:30:00,5.61,5.64,5.6,5.64,34800.0,5.047,5.074,5.038,5.074,34800.0
2009-08-11 12:00:00,5.64,5.64,5.6,5.62,52400.0,5.074,5.074,5.038,5.056,52400.0
2009-08-11 12:30:00,5.62,5.64,5.59,5.6,45600.0,5.056,5.074,5.029,5.038,45600.0
2009-08-11 13:00:00,5.6,5.61,5.6,5.6,37600.0,5.038,5.047,5.038,5.038,37600.0
2009-08-11 13:30:00,5.6,5.64,5.59,5.63,24400.0,5.038,5.074,5.029,5.065,24400.0
2009-08-11 14:00:00,5.64,5.69,5.63,5.66,100000.0,5.074,5.119,5.065,5.092,100000.0
2009-08-11 14:30:00,5.66,5.66,5.62,5.65,72800.0,5.092,5.092,5.056,5.083,72800.0
2009-08-11 15:00:00,5.65,5.68,5.63,5.63,89200.0,5.083,5.11,5.065,5.065,89200.0
2009-08-11 15:30:00,5.63,5.66,5.62,5.63,151200.0,5.065,5.092,5.056,5.065,151200.0
2009-08-12 09:30:00,5.66,5.79,5.64,5.78,50000.0,5.092,5.209,5.074,5.2,50000.0
2009-08-12 10:00:00,5.78,5.88,5.77,5.85,113200.0,5.2,5.2899,5.191,5.2629,113200.0
2009-08-12 10:30:00,5.85,5.89,5.84,5.85,97600.0,5.2629,5.2989,5.254,5.2629,97600.0
2009-08-12 11:00:00,5.85,5.87,5.84,5.86,60000.0,5.2629,5.2809,5.254,5.2719,60000.0
2009-08-12 11:30:00,5.87,5.91,5.87,5.9,47200.0,5.2809,5.3169,5.2809,5.3079,47200.0
2009-08-12 12:00:00,5.9,5.93,5.9,5.92,44000.0,5.3079,5.3349,5.3079,5.3259,44000.0
2009-08-12 12:30:00,5.92,5.94,5.9,5.93,65600.0,5.3259,5.3439,5.3079,5.3349,65600.0
2009-08-12 13:00:00,5.93,5.95,5.92,5.94,115600.0,5.3349,5.3529,5.3259,5.3439,115600.0
2009-08-12 13:30:00,5.94,5.95,5.93,5.93,50000.0,5.3439,5.3529,5.3349,5.3349,50000.0
2009-08-12 14:00:00,5.93,5.99,5.91,5.91,148400.0,5.3349,5.3889,5.3169,5.3169,148400.0
2009-08-12 14:30:00,5.91,5.97,5.89,5.97,152000.0,5.3169,5.3709,5.2989,5.3709,152000.0
2009-08-12 15:00:00,5.97,5.97,5.83,5.84,267600.0,5.3709,5.3709,5.245,5.254,267600.0
2009-08-12 15:30:00,5.84,5.88,5.84,5.86,302000.0,5.254,5.2899,5.254,5.2719,302000.0
2009-08-13 09:30:00,5.86,5.92,5.68,5.73,66000.0,5.2719,5.3259,5.11,5.155,66000.0
2009-08-13 10:00:00,5.72,5.76,5.71,5.76,33200.0,5.146,5.182,5.137,5.182,33200.0
2009-08-13 10:30:00,5.76,5.84,5.76,5.82,55600.0,5.182,5.254,5.182,5.236,55600.0
2009-08-13 11:00:00,5.83,5.91,5.81,5.83,80800.0,5.245,5.3169,5.227,5.245,80800.0
2009-08-13 11:30:00,5.83,5.83,5.75,5.77,80400.0,5.245,5.245,5.173,5.191,80400.0
2009-08-13 12:00:00,5.77,5.82,5.77,5.78,65200.0,5.191,5.236,5.191,5.2,65200.0
2009-08-13 12:30:00,5.78,5.8,5.77,5.77,40400.0,5.2,5.218,5.191,5.191,40400.0
2009-08-13 13:00:00,5.78,5.82,5.75,5.76,68800.0,5.2,5.236,5.173,5.182,68800.0
2009-08-13 13:30:00,5.76,5.79,5.76,5.77,39200.0,5.182,5.209,5.182,5.191,39200.0
2009-08-13 14:00:00,5.77,5.81,5.77,5.8,134400.0,5.191,5.227,5.191,5.218,134400.0
2009-08-13 14:30:00,5.8,5.81,5.73,5.74,99600.0,5.218,5.227,5.155,5.164,99600.0
2009-08-13 15:00:00,5.74,5.77,5.73,5.75,181600.0,5.164,5.191,5.155,5.173,181600.0
2009-08-13 15:30:00,5.75,5.78,5.75,5.78,330400.0,5.173,5.2,5.173,5.2,330400.0
2009-08-14 09:30:00,5.77,5.77,5.62,5.63,74000.0,5.191,5.191,5.056,5.065,74000.0
2009-08-14 10:00:00,5.62,5.69,5.57,5.68,76000.0,5.056,5.119,5.011,5.11,76000.0
2009-08-14 10:30:00,5.67,5.71,5.65,5.68,78400.0,5.101,5.137,5.083,5.11,78400.0
2009-08-14 11:00:00,5.69,5.7,5.65,5.65,78000.0,5.119,5.128,5.083,5.083,78000.0
2009-08-14 11:30:00,5.65,5.72,5.65,5.7,47200.0,5.083,5.146,5.083,5.128,47200.0
2009-08-14 12:00:00,5.71,5.71,5.68,5.7,88000.0,5.137,5.137,5.11,5.128,88000.0
2009-08-14 12:30:00,5.69,5.75,5.69,5.75,59200.0,5.119,5.173,5.119,5.173,59200.0
2009-08-14 13:00:00,5.74,5.74,5.7,5.72,90000.0,5.164,5.164,5.128,5.146,90000.0
2009-08-14 13:30:00,5.73,5.74,5.71,5.72,44800.0,5.155,5.164,5.137,5.146,44800.0
2009-08-14 14:00:00,5.72,5.72,5.69,5.7,62400.0,5.146,5.146,5.119,5.128,62400.0
2009-08-14 14:30:00,5.7,5.7,5.67,5.68,41600.0,5.128,5.128,5.101,5.11,41600.0
2009-08-14 15:00:00,5.68,5.71,5.68,5.68,112000.0,5.11,5.137,5.11,5.11,112000.0
2009-08-14 15:30:00,5.69,5.77,5.69,5.76,385600.0,5.119,5.191,5.119,5.182,385600.0
2009-08-17 09:30:00,5.64,5.66,5.55,5.62,110000.0,5.074,5.092,4.9931,5.056,110000.0
2009-08-17 10:00:00,5.62,5.66,5.57,5.66,87600.0,5.056,5.092,5.011,5.092,87600.0
2009-08-17 10:30:00,5.65,5.67,5.64,5.66,59600.0,5.083,5.101,5.074,5.092,59600.0
2009-08-17 11:00:00,5.66,5.68,5.65,5.68,60800.0,5.092,5.11,5.083,5.11,60800.0
2009-08-17 11:30:00,5.67,5.69,5.66,5.67,36400.0,5.101,5.119,5.092,5.101,36400.0
2009-08-17 12:00:00,5.67,5.68,5.65,5.67,84400.0,5.101,5.11,5.083,5.101,84400.0
2009-08-17 12:30:00,5.67,5.67,5.67,5.67,42400.0,5.101,5.101,5.101,5.101,42400.0
2009-08-17 13:00:00,5.67,5.68,5.66,5.67,34800.0,5.101,5.11,5.092,5.101,34800.0
2009-08-17 13:30:00,5.67,5.68,5.66,5.67,52000.0,5.101,5.11,5.092,5.101,52000.0
2009-08-17 14:00:00,5.67,5.67,5.65,5.66,57600.0,5.101,5.101,5.083,5.092,57600.0
2009-08-17 14:30:00,5.66,5.66,5.65,5.65,57600.0,5.092,5.092,5.083,5.083,57600.0
2009-08-17 15:00:00,5.65,5.66,5.6,5.61,172800.0,5.083,5.092,5.038,5.047,172800.0
2009-08-17 15:30:00,5.61,5.63,5.6,5.6,245600.0,5.047,5.065,5.038,5.038,245600.0
2009-08-18 09:30:00,5.67,5.71,5.62,5.66,87600.0,5.101,5.137,5.056,5.092,87600.0
2009-08-18 10:00:00,5.67,5.69,5.61,5.61,72400.0,5.101,5.119,5.047,5.047,72400.0
2009-08-18 10:30:00,5.61,5.66,5.59,5.65,57200.0,5.047,5.092,5.029,5.083,57200.0
2009-08-18 11:00:00,5.65,5.68,5.64,5.65,46000.0,5.083,5.11,5.074,5.083,46000.0
2009-08-18 11:30:00,5.64,5.67,5.63,5.65,48800.0,5.074,5.101,5.065,5.083,48800.0
2009-08-18 12:00:00,5.65,5.68,5.65,5.68,42800.0,5.083,5.11,5.083,5.11,42800.0
2009-08-18 12:30:00,5.68,5.73,5.68,5.73,57600.0,5.11,5.155,5.11,5.155,57600.0
2009-08-18 13:00:00,5.73,5.76,5.73,5.74,55200.0,5.155,5.182,5.155,5.164,55200.0
2009-08-18 13:30:00,5.74,5.75,5.72,5.75,72000.0,5.164,5.173,5.146,5.173,72000.0
2009-08-18 14:00:00,5.75,5.77,5.75,5.77,107200.0,5.173,5.191,5.173,5.191,107200.0
2009-08-18 14:30:00,5.77,5.77,5.72,5.74,70400.0,5.191,5.191,5.146,5.164,70400.0
2009-08-18 15:00:00,5.74,5.75,5.73,5.74,96800.0,5.164,5.173,5.155,5.164,96800.0
2009-08-18 15:30:00,5.74,5.75,5.72,5.72,272400.0,5.164,5.173,5.146,5.146,272400.0
2009-08-19 09:30:00,5.63,5.74,5.62,5.68,118800.0,5.065,5.164,5.056,5.11,118800.0
2009-08-19 10:00:00,5.68,5.74,5.68,5.68,74800.0,5.11,5.164,5.11,5.11,74800.0
2009-08-19 10:30:00,5.68,5.72,5.63,5.64,182000.0,5.11,5.146,5.065,5.074,182000.0
2009-08-19 11:00:00,5.63,5.65,5.61,5.65,114800.0,5.065,5.083,5.047,5.083,114800.0
2009-08-19 11:30:00,5.65,5.65,5.62,5.64,40000.0,5.083,5.083,5.056,5.074,40000.0
2009-08-19 12:00:00,5.65,5.65,5.63,5.64,63200.0,5.083,5.083,5.065,5.074,63200.0
2009-08-19 12:30:00,5.63,5.64,5.62,5.63,124000.0,5.065,5.074,5.056,5.065,124000.0
2009-08-19 13:00:00,5.63,5.63,5.62,5.63,44000.0,5.065,5.065,5.056,5.065,44000.0
2009-08-19 13:30:00,5.63,5.64,5.61,5.62,89600.0,5.065,5.074,5.047,5.056,89600.0
2009-08-19 14:00:00,5.62,5.63,5.61,5.62,60000.0,5.056,5.065,5.047,5.056,60000.0
2009-08-19 14:30:00,5.62,5.63,5.61,5.63,54000.0,5.056,5.065,5.047,5.065,54000.0
2009-08-19 15:00:00,5.62,5.63,5.62,5.63,129600.0,5.056,5.065,5.056,5.065,129600.0
2009-08-19 15:30:00,5.63,5.65,5.62,5.64,320400.0,5.065,5.083,5.056,5.074,320400.0
2009-08-20 09:30:00,5.58,5.7,5.58,5.62,222800.0,5.02,5.128,5.02,5.056,222800.0
2009-08-20 10:00:00,5.64,5.68,5.63,5.68,59200.0,5.074,5.11,5.065,5.11,59200.0
2009-08-20 10:30:00,5.68,5.71,5.66,5.66,102400.0,5.11,5.137,5.092,5.092,102400.0
2009-08-20 11:00:00,5.66,5.66,5.61,5.61,56800.0,5.092,5.092,5.047,5.047,56800.0
2009-08-20 11:30:00,5.61,5.61,5.56,5.59,66400.0,5.047,5.047,5.002,5.029,66400.0
2009-08-20 12:00:00,5.59,5.6,5.58,5.6,28000.0,5.029,5.038,5.02,5.038,28000.0
2009-08-20 12:30:00,5.6,5.63,5.59,5.61,51200.0,5.038,5.065,5.029,5.047,51200.0
2009-08-20 13:00:00,5.62,5.62,5.6,5.61,24000.0,5.056,5.056,5.038,5.047,24000.0
2009-08-20 13:30:00,5.62,5.62,5.58,5.58,33600.0,5.056,5.056,5.02,5.02,33600.0
2009-08-20 14:00:00,5.58,5.58,5.57,5.58,47600.0,5.02,5.02,5.011,5.02,47600.0
2009-08-20 14:30:00,5.58,5.62,5.58,5.61,70000.0,5.02,5.056,5.02,5.047,70000.0
2009-08-20 15:00:00,5.61,5.65,5.61,5.65,92000.0,5.047,5.083,5.047,5.083,92000.0
2009-08-20 15:30:00,5.64,5.67,5.63,5.65,138800.0,5.074,5.101,5.065,5.083,138800.0
2009-08-21 09:30:00,5.72,5.73,5.62,5.65,398400.0,5.146,5.155,5.056,5.083,398400.0
2009-08-21 10:00:00,5.66,5.74,5.66,5.69,120000.0,5.092,5.164,5.092,5.119,120000.0
2009-08-21 10:30:00,5.69,5.72,5.69,5.71,30000.0,5.119,5.146,5.119,5.137,30000.0
2009-08-21 11:00:00,5.71,5.73,5.71,5.71,51600.0,5.137,5.155,5.137,5.137,51600.0
2009-08-21 11:30:00,5.72,5.73,5.7,5.72,69600.0,5.146,5.155,5.128,5.146,69600.0
2009-08-21 12:00:00,5.72,5.73,5.68,5.69,99200.0,5.146,5.155,5.11,5.119,99200.0
2009-08-21 12:30:00,5.69,5.69,5.67,5.68,52800.0,5.119,5.119,5.101,5.11,52800.0
2009-08-21 13:00:00,5.69,5.73,5.69,5.71,45600.0,5.119,5.155,5.119,5.137,45600.0
2009-08-21 13:30:00,5.72,5.72,5.7,5.71,73200.0,5.146,5.146,5.128,5.137,73200.0
2009-08-21 14:00:00,5.71,5.73,5.7,5.72,72000.0,5.137,5.155,5.128,5.146,72000.0
2009-08-21 14:30:00,5.72,5.74,5.72,5.73,24800.0,5.146,5.164,5.146,5.155,24800.0
2009-08-21 15:00:00,5.73,5.79,5.73,5.78,131200.0,5.155,5.209,5.155,5.2,131200.0
2009-08-21 15:30:00,5.79,5.8,5.78,5.79,206400.0,5.209,5.218,5.2,5.209,206400.0
2009-08-24 09:30:00,5.82,6.01,5.79,6.01,174800.0,5.236,5.4069,5.209,5.4069,174800.0
2009-08-24 10:00:00,6.01,6.06,5.98,6.03,332800.0,5.4069,5.4519,5.3799,5.4249,332800.0
2009-08-24 10:30:00,6.02,6.03,5.99,6.0,87200.0,5.4159,5.4249,5.3889,5.3979,87200.0
2009-08-24 11:00:00,6.0,6.02,5.97,5.97,102400.0,5.3979,5.4159,5.3709,5.3709,102400.0
2009-08-24 11:30:00,5.97,6.01,5.95,5.96,66800.0,5.3709,5.4069,5.3529,5.3619,66800.0
2009-08-24 12:00:00,5.96,6.01,5.95,6.01,45600.0,5.3619,5.4069,5.3529,5.4069,45600.0
2009-08-24 12:30:00,6.01,6.04,5.98,6.0,64800.0,5.4069,5.4339,5.3799,5.3979,64800.0
2009-08-24 13:00:00,6.0,6.0,5.94,5.95,62400.0,5.3979,5.3979,5.3439,5.3529,62400.0
2009-08-24 13:30:00,5.95,6.0,5.95,5.98,54400.0,5.3529,5.3979,5.3529,5.3799,54400.0
2009-08-24 14:00:00,5.98,5.99,5.94,5.95,63200.0,5.3799,5.3889,5.3439,5.3529,63200.0
2009-08-24 14:30:00,5.95,5.96,5.91,5.91,70800.0,5.3529,5.3619,5.3169,5.3169,70800.0
2009-08-24 15:00:00,5.91,5.91,5.83,5.87,131200.0,5.3169,5.3169,5.245,5.2809,131200.0
2009-08-24 15:30:00,5.86,5.87,5.82,5.84,228000.0,5.2719,5.2809,5.236,5.254,228000.0
2009-08-25 09:30:00,5.9,6.24,5.9,6.2,910000.0,5.3079,5.6138,5.3079,5.5778,910000.0
2009-08-25 10:00:00,6.2,6.32,6.2,6.3,608800.0,5.5778,5.6858,5.5778,5.6678,608800.0
2009-08-25 10:30:00,6.3,6.41,6.27,6.36,519600.0,5.6678,5.7668,5.6408,5.7218,519600.0
2009-08-25 11:00:00,6.36,6.51,6.33,6.51,475200.0,5.7218,5.8567,5.6948,5.8567,475200.0
2009-08-25 11:30:00,6.51,6.59,6.44,6.49,1012400.0,5.8567,5.9287,5.7937,5.8387,1012400.0
2009-08-25 12:00:00,6.5,6.56,6.49,6.54,159200.0,5.8477,5.9017,5.8387,5.8837,159200.0
2009-08-25 12:30:00,6.54,6.55,6.49,6.5,153600.0,5.8837,5.8927,5.8387,5.8477,153600.0
2009-08-25 13:00:00,6.5,6.53,6.49,6.51,130400.0,5.8477,5.8747,5.8387,5.8567,130400.0
2009-08-25 13:30:00,6.51,6.52,6.49,6.5,134400.0,5.8567,5.8657,5.8387,5.8477,134400.0
2009-08-25 14:00:00,6.5,6.6,6.5,6.6,278800.0,5.8477,5.9377,5.8477,5.9377,278800.0
2009-08-25 14:30:00,6.6,6.63,6.55,6.61,337200.0,5.9377,5.9647,5.8927,5.9467,337200.0
2009-08-25 15:00:00,6.62,6.63,6.6,6.6,220400.0,5.9557,5.9647,5.9377,5.9377,220400.0
2009-08-25 15:30:00,6.6,6.65,6.57,6.62,543200.0,5.9377,5.9827,5.9107,5.9557,543200.0
2009-08-26 09:30:00,6.6,6.68,6.49,6.55,547600.0,5.9377,6.0097,5.8387,5.8927,547600.0
2009-08-26 10:00:00,6.56,6.6,6.48,6.55,298000.0,5.9017,5.9377,5.8297,5.8927,298000.0
2009-08-26 10:30:00,6.55,6.67,6.53,6.66,152000.0,5.8927,6.0007,5.8747,5.9917,152000.0
2009-08-26 11:00:00,6.67,6.72,6.66,6.71,285200.0,6.0007,6.0456,5.9917,6.0366,285200.0
2009-08-26 11:30:00,6.71,6.75,6.69,6.7,180800.0,6.0366,6.0726,6.0187,6.0276,180800.0
2009-08-26 12:00:00,6.7,6.78,6.7,6.75,116000.0,6.0276,6.0996,6.0276,6.0726,116000.0
2009-08-26 12:30:00,6.75,6.79,6.7,6.77,195600.0,6.0726,6.1086,6.0276,6.0906,195600.0
2009-08-26 13:00:00,6.77,6.77,6.68,6.72,166000.0,6.0906,6.0906,6.0097,6.0456,166000.0
2009-08-26 13:30:00,6.72,6.75,6.68,6.74,138000.0,6.0456,6.0726,6.0097,6.0636,138000.0
2009-08-26 14:00:00,6.75,6.78,6.74,6.75,163200.0,6.0726,6.0996,6.0636,6.0726,163200.0
2009-08-26 14:30:00,6.75,6.75,6.68,6.68,242400.0,6.0726,6.0726,6.0097,6.0097,242400.0
2009-08-26 15:00:00,6.68,6.7,6.67,6.69,254400.0,6.0097,6.0276,6.0007,6.0187,254400.0
2009-08-26 15:30:00,6.68,6.7,6.65,6.67,306000.0,6.0097,6.0276,5.9827,6.0007,306000.0
2009-08-27 09:30:00,6.67,6.7,6.46,6.46,134000.0,6.0007,6.0276,5.8117,5.8117,134000.0
2009-08-27 10:00:00,6.45,6.5,6.39,6.47,199600.0,5.8027,5.8477,5.7488,5.8207,199600.0
2009-08-27 10:30:00,6.47,6.48,6.41,6.41,218800.0,5.8207,5.8297,5.7668,5.7668,218800.0
2009-08-27 11:00:00,6.4,6.47,6.4,6.47,110400.0,5.7578,5.8207,5.7578,5.8207,110400.0
2009-08-27 11:30:00,6.47,6.47,6.41,6.47,461600.0,5.8207,5.8207,5.7668,5.8207,461600.0
2009-08-27 12:00:00,6.47,6.49,6.45,6.46,80800.0,5.8207,5.8387,5.8027,5.8117,80800.0
2009-08-27 12:30:00,6.47,6.47,6.41,6.43,55200.0,5.8207,5.8207,5.7668,5.7847,55200.0
2009-08-27 13:00:00,6.43,6.45,6.41,6.43,53200.0,5.7847,5.8027,5.7668,5.7847,53200.0
2009-08-27 13:30:00,6.42,6.47,6.42,6.46,54400.0,5.7757,5.8207,5.7757,5.8117,54400.0
2009-08-27 14:00:00,6.45,6.48,6.45,6.48,60400.0,5.8027,5.8297,5.8027,5.8297,60400.0
2009-08-27 14:30:00,6.48,6.51,6.47,6.5,67600.0,5.8297,5.8567,5.8207,5.8477,67600.0
2009-08-27 15:00:00,6.49,6.5,6.45,6.45,83200.0,5.8387,5.8477,5.8027,5.8027,83200.0
2009-08-27 15:30:00,6.46,6.47,6.44,6.46,202400.0,5.8117,5.8207,5.7937,5.8117,202400.0
2009-08-28 09:30:00,6.53,6.65,6.49,6.51,216000.0,5.8747,5.9827,5.8387,5.8567,216000.0
2009-08-28 10:00:00,6.5,6.51,6.4,6.41,128800.0,5.8477,5.8567,5.7578,5.7668,128800.0
2009-08-28 10:30:00,6.41,6.53,6.4,6.52,320800.0,5.7668,5.8747,5.7578,5.8657,320800.0
2009-08-28 11:00:00,6.51,6.52,6.46,6.5,55200.0,5.8567,5.8657,5.8117,5.8477,55200.0
2009-08-28 11:30:00,6.5,6.53,6.49,6.52,36400.0,5.8477,5.8747,5.8387,5.8657,36400.0
2009-08-28 12:00:00,6.52,6.52,6.46,6.46,52400.0,5.8657,5.8657,5.8117,5.8117,52400.0
2009-08-28 12:30:00,6.47,6.48,6.45,6.46,34000.0,5.8207,5.8297,5.8027,5.8117,34000.0
2009-08-28 13:00:00,6.46,6.51,6.46,6.51,35200.0,5.8117,5.8567,5.8117,5.8567,35200.0
2009-08-28 13:30:00,6.51,6.51,6.47,6.48,26800.0,5.8567,5.8567,5.8207,5.8297,26800.0
2009-08-28 14:00:00,6.47,6.49,6.46,6.47,42000.0,5.8207,5.8387,5.8117,5.8207,42000.0
2009-08-28 14:30:00,6.46,6.48,6.44,6.47,54400.0,5.8117,5.8297,5.7937,5.8207,54400.0
2009-08-28 15:00:00,6.47,6.51,6.46,6.5,95200.0,5.8207,5.8567,5.8117,5.8477,95200.0
2009-08-28 15:30:00,6.5,6.51,6.44,6.46,171600.0,5.8477,5.8567,5.7937,5.8117,171600.0
2009-08-31 09:30:00,6.38,6.41,6.29,6.3,102400.0,5.7398,5.7668,5.6588,5.6678,102400.0
2009-08-31 10:00:00,6.29,6.33,6.29,6.33,127600.0,5.6588,5.6948,5.6588,5.6948,127600.0
2009-08-31 10:30:00,6.33,6.39,6.32,6.37,57200.0,5.6948,5.7488,5.6858,5.7308,57200.0
2009-08-31 11:00:00,6.37,6.37,6.34,6.35,64800.0,5.7308,5.7308,5.7038,5.7128,64800.0
2009-08-31 11:30:00,6.35,6.36,6.31,6.32,42400.0,5.7128,5.7218,5.6768,5.6858,42400.0
2009-08-31 12:00:00,6.31,6.34,6.31,6.34,41600.0,5.6768,5.7038,5.6768,5.7038,41600.0
2009-08-31 12:30:00,6.34,6.36,6.33,6.34,51200.0,5.7038,5.7218,5.6948,5.7038,51200.0
2009-08-31 13:00:00,6.34,6.35,6.31,6.34,251200.0,5.7038,5.7128,5.6768,5.7038,251200.0
2009-08-31 13:30:00,6.34,6.35,6.33,6.34,28400.0,5.7038,5.7128,5.6948,5.7038,28400.0
2009-08-31 14:00:00,6.34,6.35,6.3,6.32,77600.0,5.7038,5.7128,5.6678,5.6858,77600.0
2009-08-31 14:30:00,6.32,6.34,6.31,6.31,66400.0,5.6858,5.7038,5.6768,5.6768,66400.0
2009-08-31 15:00:00,6.31,6.37,6.31,6.32,198400.0,5.6768,5.7308,5.6768,5.6858,198400.0
2009-08-31 15:30:00,6.32,6.33,6.3,6.31,476400.0,5.6858,5.6948,5.6678,5.6768,476400.0
2009-09-01 09:30:00,6.22,6.33,6.17,6.26,280000.0,5.5958,5.6948,5.5508,5.6318,280000.0
2009-09-01 10:00:00,6.27,6.29,6.17,6.22,153200.0,5.6408,5.6588,5.5508,5.5958,153200.0
2009-09-01 10:30:00,6.22,6.22,6.11,6.12,206800.0,5.5958,5.5958,5.4969,5.5059,206800.0
2009-09-01 11:00:00,6.11,6.14,6.01,6.02,369600.0,5.4969,5.5238,5.4069,5.4159,369600.0
2009-09-01 11:30:00,6.01,6.01,5.94,5.94,223200.0,5.4069,5.4069,5.3439,5.3439,223200.0
2009-09-01 12:00:00,5.94,5.99,5.9,5.9,190000.0,5.3439,5.3889,5.3079,5.3079,190000.0
2009-09-01 12:30:00,5.9,5.93,5.88,5.92,296000.0,5.3079,5.3349,5.2899,5.3259,296000.0
2009-09-01 13:00:00,5.92,5.93,5.87,5.87,121200.0,5.3259,5.3349,5.2809,5.2809,121200.0
2009-09-01 13:30:00,5.87,5.89,5.84,5.88,120400.0,5.2809,5.2989,5.254,5.2899,120400.0
2009-09-01 14:00:00,5.89,5.9,5.83,5.84,131200.0,5.2989,5.3079,5.245,5.254,131200.0
2009-09-01 14:30:00,5.84,5.85,5.81,5.82,140000.0,5.254,5.2629,5.227,5.236,140000.0
2009-09-01 15:00:00,5.82,5.84,5.79,5.79,287200.0,5.236,5.254,5.209,5.209,287200.0
2009-09-01 15:30:00,5.79,5.81,5.76,5.79,844000.0,5.209,5.227,5.182,5.209,844000.0
2009-09-02 09:30:00,5.71,5.76,5.61,5.74,275200.0,5.137,5.182,5.047,5.164,275200.0
2009-09-02 10:00:00,5.73,5.8,5.73,5.73,130000.0,5.155,5.218,5.155,5.155,130000.0
2009-09-02 10:30:00,5.73,5.82,5.72,5.82,156800.0,5.155,5.236,5.146,5.236,156800.0
2009-09-02 11:00:00,5.82,5.82,5.74,5.75,112000.0,5.236,5.236,5.164,5.173,112000.0
2009-09-02 11:30:00,5.75,5.81,5.75,5.75,109600.0,5.173,5.227,5.173,5.173,109600.0
2009-09-02 12:00:00,5.75,5.77,5.74,5.75,90400.0,5.173,5.191,5.164,5.173,90400.0
2009-09-02 12:30:00,5.75,5.76,5.71,5.73,172000.0,5.173,5.182,5.137,5.155,172000.0
2009-09-02 13:00:00,5.73,5.73,5.68,5.68,61200.0,5.155,5.155,5.11,5.11,61200.0
2009-09-02 13:30:00,5.69,5.7,5.68,5.68,63600.0,5.119,5.128,5.11,5.11,63600.0
2009-09-02 14:00:00,5.69,5.71,5.68,5.7,156800.0,5.119,5.137,5.11,5.128,156800.0
2009-09-02 14:30:00,5.7,5.72,5.69,5.7,157200.0,5.128,5.146,5.119,5.128,157200.0
2009-09-02 15:00:00,5.71,5.8,5.7,5.75,311200.0,5.137,5.218,5.128,5.173,311200.0
2009-09-02 15:30:00,5.75,5.78,5.75,5.77,432800.0,5.173,5.2,5.173,5.191,432800.0
2009-09-03 09:30:00,5.74,5.86,5.68,5.79,122800.0,5.164,5.2719,5.11,5.209,122800.0
2009-09-03 10:00:00,5.79,5.85,5.77,5.85,143600.0,5.209,5.2629,5.191,5.2629,143600.0
2009-09-03 10:30:00,5.85,5.86,5.81,5.82,88800.0,5.2629,5.2719,5.227,5.236,88800.0
2009-09-03 11:00:00,5.82,5.93,5.82,5.91,82000.0,5.236,5.3349,5.236,5.3169,82000.0
2009-09-03 11:30:00,5.91,5.97,5.9,5.94,73200.0,5.3169,5.3709,5.3079,5.3439,73200.0
2009-09-03 12:00:00,5.95,5.95,5.89,5.89,54000.0,5.3529,5.3529,5.2989,5.2989,54000.0
2009-09-03 12:30:00,5.89,5.89,5.86,5.87,54400.0,5.2989,5.2989,5.2719,5.2809,54400.0
2009-09-03 13:00:00,5.86,5.91,5.86,5.91,130400.0,5.2719,5.3169,5.2719,5.3169,130400.0
2009-09-03 13:30:00,5.91,5.92,5.89,5.9,34800.0,5.3169,5.3259,5.2989,5.3079,34800.0
2009-09-03 14:00:00,5.9,5.91,5.86,5.86,70400.0,5.3079,5.3169,5.2719,5.2719,70400.0
2009-09-03 14:30:00,5.86,5.86,5.83,5.86,66400.0,5.2719,5.2719,5.245,5.2719,66400.0
2009-09-03 15:00:00,5.86,5.88,5.86,5.86,157200.0,5.2719,5.2899,5.2719,5.2719,157200.0
2009-09-03 15:30:00,5.86,5.9,5.86,5.9,373600.0,5.2719,5.3079,5.2719,5.3079,373600.0
2009-09-04 09:30:00,5.92,6.12,5.9,6.07,275600.0,5.3259,5.5059,5.3079,5.4609,275600.0
2009-09-04 10:00:00,6.08,6.09,5.99,6.04,170000.0,5.4699,5.4789,5.3889,5.4339,170000.0
2009-09-04 10:30:00,6.03,6.04,6.01,6.01,53200.0,5.4249,5.4339,5.4069,5.4069,53200.0
2009-09-04 11:00:00,6.02,6.04,5.98,6.04,52800.0,5.4159,5.4339,5.3799,5.4339,52800.0
2009-09-04 11:30:00,6.03,6.07,6.03,6.07,36000.0,5.4249,5.4609,5.4249,5.4609,36000.0
2009-09-04 12:00:00,6.07,6.14,6.07,6.11,85200.0,5.4609,5.5238,5.4609,5.4969,85200.0
2009-09-04 12:30:00,6.11,6.16,6.1,6.16,156400.0,5.4969,5.5418,5.4879,5.5418,156400.0
2009-09-04 13:00:00,6.16,6.2,6.15,6.18,34400.0,5.5418,5.5778,5.5328,5.5598,34400.0
2009-09-04 13:30:00,6.18,6.18,6.13,6.14,39600.0,5.5598,5.5598,5.5148,5.5238,39600.0
2009-09-04 14:00:00,6.13,6.13,6.09,6.09,42000.0,5.5148,5.5148,5.4789,5.4789,42000.0
2009-09-04 14:30:00,6.08,6.12,6.07,6.11,37600.0,5.4699,5.5059,5.4609,5.4969,37600.0
2009-09-04 15:00:00,6.12,6.12,6.08,6.09,87200.0,5.5059,5.5059,5.4699,5.4789,87200.0
2009-09-04 15:30:00,6.1,6.14,6.07,6.14,236400.0,5.4879,5.5238,5.4609,5.5238,236400.0
2009-09-08 09:30:00,6.15,6.24,6.03,6.04,100000.0,5.5328,5.6138,5.4249,5.4339,100000.0
2009-09-08 10:00:00,6.04,6.09,6.02,6.08,146000.0,5.4339,5.4789,5.4159,5.4699,146000.0
2009-09-08 10:30:00,6.08,6.11,6.07,6.09,104000.0,5.4699,5.4969,5.4609,5.4789,104000.0
2009-09-08 11:00:00,6.09,6.15,6.08,6.14,44000.0,5.4789,5.5328,5.4699,5.5238,44000.0
2009-09-08 11:30:00,6.15,6.15,6.06,6.07,402000.0,5.5328,5.5328,5.4519,5.4609,402000.0
2009-09-08 12:00:00,6.07,6.09,6.06,6.07,33200.0,5.4609,5.4789,5.4519,5.4609,33200.0
2009-09-08 12:30:00,6.07,6.09,6.07,6.08,35600.0,5.4609,5.4789,5.4609,5.4699,35600.0
2009-09-08 13:00:00,6.09,6.11,6.06,6.09,41200.0,5.4789,5.4969,5.4519,5.4789,41200.0
2009-09-08 13:30:00,6.1,6.13,6.08,6.13,65200.0,5.4879,5.5148,5.4699,5.5148,65200.0
2009-09-08 14:00:00,6.13,6.17,6.12,6.17,75600.0,5.5148,5.5508,5.5059,5.5508,75600.0
2009-09-08 14:30:00,6.18,6.21,6.17,6.21,100400.0,5.5598,5.5868,5.5508,5.5868,100400.0
2009-09-08 15:00:00,6.21,6.22,6.19,6.21,148000.0,5.5868,5.5958,5.5688,5.5868,148000.0
2009-09-08 15:30:00,6.21,6.21,6.17,6.18,269600.0,5.5868,5.5868,5.5508,5.5598,269600.0
2009-09-09 09:30:00,6.21,6.28,6.16,6.25,78400.0,5.5868,5.6498,5.5418,5.6228,78400.0
2009-09-09 10:00:00,6.25,6.33,6.21,6.31,164400.0,5.6228,5.6948,5.5868,5.6768,164400.0
2009-09-09 10:30:00,6.31,6.33,6.28,6.3,98400.0,5.6768,5.6948,5.6498,5.6678,98400.0
2009-09-09 11:00:00,6.31,6.4,6.3,6.39,86000.0,5.6768,5.7578,5.6678,5.7488,86000.0
2009-09-09 11:30:00,6.39,6.42,6.38,6.39,92000.0,5.7488,5.7757,5.7398,5.7488,92000.0
2009-09-09 12:00:00,6.4,6.4,6.37,6.4,48000.0,5.7578,5.7578,5.7308,5.7578,48000.0
2009-09-09 12:30:00,6.4,6.45,6.4,6.44,52000.0,5.7578,5.8027,5.7578,5.7937,52000.0
2009-09-09 13:00:00,6.44,6.48,6.43,6.44,104400.0,5.7937,5.8297,5.7847,5.7937,104400.0
2009-09-09 13:30:00,6.45,6.45,6.44,6.45,44400.0,5.8027,5.8027,5.7937,5.8027,44400.0
2009-09-09 14:00:00,6.45,6.46,6.37,6.39,258000.0,5.8027,5.8117,5.7308,5.7488,258000.0
2009-09-09 14:30:00,6.38,6.41,6.38,6.39,152000.0,5.7398,5.7668,5.7398,5.7488,152000.0
2009-09-09 15:00:00,6.4,6.41,6.38,6.4,136800.0,5.7578,5.7668,5.7398,5.7578,136800.0
2009-09-09 15:30:00,6.4,6.43,6.38,6.41,250000.0,5.7578,5.7847,5.7398,5.7668,250000.0
2009-09-10 09:30:00,6.47,6.56,6.3,6.51,838800.0,5.8207,5.9017,5.6678,5.8567,838800.0
2009-09-10 10:00:00,6.54,6.62,6.44,6.44,338000.0,5.8837,5.9557,5.7937,5.7937,338000.0
2009-09-10 10:30:00,6.44,6.52,6.44,6.51,126400.0,5.7937,5.8657,5.7937,5.8567,126400.0
2009-09-10 11:00:00,6.51,6.62,6.51,6.61,138000.0,5.8567,5.9557,5.8567,5.9467,138000.0
2009-09-10 11:30:00,6.61,6.65,6.59,6.61,295200.0,5.9467,5.9827,5.9287,5.9467,295200.0
2009-09-10 12:00:00,6.62,6.69,6.62,6.68,165200.0,5.9557,6.0187,5.9557,6.0097,165200.0
2009-09-10 12:30:00,6.68,6.69,6.63,6.67,318800.0,6.0097,6.0187,5.9647,6.0007,318800.0
2009-09-10 13:00:00,6.67,6.7,6.65,6.68,105200.0,6.0007,6.0276,5.9827,6.0097,105200.0
2009-09-10 13:30:00,6.68,6.73,6.66,6.72,106000.0,6.0097,6.0546,5.9917,6.0456,106000.0
2009-09-10 14:00:00,6.72,6.73,6.67,6.7,166400.0,6.0456,6.0546,6.0007,6.0276,166400.0
2009-09-10 14:30:00,6.7,6.73,6.69,6.71,368800.0,6.0276,6.0546,6.0187,6.0366,368800.0
2009-09-10 15:00:00,6.71,6.72,6.68,6.71,408000.0,6.0366,6.0456,6.0097,6.0366,408000.0
2009-09-10 15:30:00,6.7,6.74,6.7,6.73,522000.0,6.0276,6.0636,6.0276,6.0546,522000.0
2009-09-11 09:30:00,6.73,6.79,6.6,6.79,215200.0,6.0546,6.1086,5.9377,6.1086,215200.0
2009-09-11 10:00:00,6.79,6.84,6.77,6.78,214400.0,6.1086,6.1536,6.0906,6.0996,214400.0
2009-09-11 10:30:00,6.79,6.81,6.75,6.76,375600.0,6.1086,6.1266,6.0726,6.0816,375600.0
2009-09-11 11:00:00,6.76,6.81,6.75,6.75,71600.0,6.0816,6.1266,6.0726,6.0726,71600.0
2009-09-11 11:30:00,6.75,6.75,6.68,6.71,129200.0,6.0726,6.0726,6.0097,6.0366,129200.0
2009-09-11 12:00:00,6.71,6.71,6.69,6.69,84000.0,6.0366,6.0366,6.0187,6.0187,84000.0
2009-09-11 12:30:00,6.69,6.69,6.61,6.63,246000.0,6.0187,6.0187,5.9467,5.9647,246000.0
2009-09-11 13:00:00,6.63,6.66,6.62,6.65,66000.0,5.9647,5.9917,5.9557,5.9827,66000.0
2009-09-11 13:30:00,6.65,6.66,6.63,6.63,70400.0,5.9827,5.9917,5.9647,5.9647,70400.0
2009-09-11 14:00:00,6.63,6.64,6.62,6.63,50400.0,5.9647,5.9737,5.9557,5.9647,50400.0
2009-09-11 14:30:00,6.62,6.67,6.62,6.64,85600.0,5.9557,6.0007,5.9557,5.9737,85600.0
2009-09-11 15:00:00,6.64,6.65,6.63,6.65,82000.0,5.9737,5.9827,5.9647,5.9827,82000.0
2009-09-11 15:30:00,6.66,6.67,6.63,6.64,217600.0,5.9917,6.0007,5.9647,5.9737,217600.0
2009-09-14 09:30:00,6.57,6.65,6.41,6.46,176000.0,5.9107,5.9827,5.7668,5.8117,176000.0
2009-09-14 10:00:00,6.46,6.57,6.41,6.55,222000.0,5.8117,5.9107,5.7668,5.8927,222000.0
2009-09-14 10:30:00,6.54,6.57,6.5,6.53,100800.0,5.8837,5.9107,5.8477,5.8747,100800.0
2009-09-14 11:00:00,6.54,6.54,6.47,6.51,160800.0,5.8837,5.8837,5.8207,5.8567,160800.0
2009-09-14 11:30:00,6.51,6.53,6.48,6.48,65200.0,5.8567,5.8747,5.8297,5.8297,65200.0
2009-09-14 12:00:00,6.49,6.52,6.46,6.5,74000.0,5.8387,5.8657,5.8117,5.8477,74000.0
2009-09-14 12:30:00,6.49,6.5,6.43,6.47,82800.0,5.8387,5.8477,5.7847,5.8207,82800.0
2009-09-14 13:00:00,6.47,6.51,6.47,6.51,104800.0,5.8207,5.8567,5.8207,5.8567,104800.0
2009-09-14 13:30:00,6.5,6.56,6.5,6.53,85600.0,5.8477,5.9017,5.8477,5.8747,85600.0
2009-09-14 14:00:00,6.53,6.54,6.52,6.53,108800.0,5.8747,5.8837,5.8657,5.8747,108800.0
2009-09-14 14:30:00,6.54,6.56,6.54,6.56,157600.0,5.8837,5.9017,5.8837,5.9017,157600.0
2009-09-14 15:00:00,6.56,6.58,6.54,6.54,193600.0,5.9017,5.9197,5.8837,5.8837,193600.0
2009-09-14 15:30:00,6.54,6.56,6.53,6.55,220800.0,5.8837,5.9017,5.8747,5.8927,220800.0
2009-09-15 09:30:00,6.57,6.73,6.54,6.7,94800.0,5.9107,6.0546,5.8837,6.0276,94800.0
2009-09-15 10:00:00,6.7,6.73,6.64,6.73,106800.0,6.0276,6.0546,5.9737,6.0546,106800.0
2009-09-15 10:30:00,6.73,6.75,6.72,6.73,82400.0,6.0546,6.0726,6.0456,6.0546,82400.0
2009-09-15 11:00:00,6.73,6.75,6.71,6.72,48400.0,6.0546,6.0726,6.0366,6.0456,48400.0
2009-09-15 11:30:00,6.73,6.77,6.72,6.76,118400.0,6.0546,6.0906,6.0456,6.0816,118400.0
2009-09-15 12:00:00,6.76,6.8,6.75,6.79,184400.0,6.0816,6.1176,6.0726,6.1086,184400.0
2009-09-15 12:30:00,6.8,6.86,6.79,6.85,67600.0,6.1176,6.1716,6.1086,6.1626,67600.0
2009-09-15 13:00:00,6.85,6.9,6.84,6.86,188400.0,6.1626,6.2076,6.1536,6.1716,188400.0
2009-09-15 13:30:00,6.86,6.86,6.79,6.79,93600.0,6.1716,6.1716,6.1086,6.1086,93600.0
2009-09-15 14:00:00,6.79,6.86,6.79,6.84,57200.0,6.1086,6.1716,6.1086,6.1536,57200.0
2009-09-15 14:30:00,6.84,6.85,6.77,6.79,116800.0,6.1536,6.1626,6.0906,6.1086,116800.0
2009-09-15 15:00:00,6.79,6.88,6.79,6.85,294400.0,6.1086,6.1896,6.1086,6.1626,294400.0
2009-09-15 15:30:00,6.85,6.85,6.8,6.81,296400.0,6.1626,6.1626,6.1176,6.1266,296400.0
2009-09-16 09:30:00,6.85,6.93,6.59,6.73,298000.0,6.1626,6.2346,5.9287,6.0546,298000.0
2009-09-16 10:00:00,6.73,6.77,6.71,6.72,176800.0,6.0546,6.0906,6.0366,6.0456,176800.0
2009-09-16 10:30:00,6.73,6.74,6.68,6.72,115600.0,6.0546,6.0636,6.0097,6.0456,115600.0
2009-09-16 11:00:00,6.72,6.85,6.72,6.82,160000.0,6.0456,6.1626,6.0456,6.1356,160000.0
2009-09-16 11:30:00,6.81,6.88,6.81,6.88,135600.0,6.1266,6.1896,6.1266,6.1896,135600.0
2009-09-16 12:00:00,6.88,6.89,6.85,6.85,99200.0,6.1896,6.1986,6.1626,6.1626,99200.0
2009-09-16 12:30:00,6.86,6.87,6.82,6.85,45200.0,6.1716,6.1806,6.1356,6.1626,45200.0
2009-09-16 13:00:00,6.85,6.93,6.85,6.92,65600.0,6.1626,6.2346,6.1626,6.2256,65600.0
2009-09-16 13:30:00,6.92,6.93,6.87,6.88,96800.0,6.2256,6.2346,6.1806,6.1896,96800.0
2009-09-16 14:00:00,6.88,6.9,6.85,6.86,44800.0,6.1896,6.2076,6.1626,6.1716,44800.0
2009-09-16 14:30:00,6.86,6.87,6.76,6.76,94000.0,6.1716,6.1806,6.0816,6.0816,94000.0
2009-09-16 15:00:00,6.76,6.79,6.76,6.79,141200.0,6.0816,6.1086,6.0816,6.1086,141200.0
2009-09-16 15:30:00,6.79,6.8,6.77,6.79,233600.0,6.1086,6.1176,6.0906,6.1086,233600.0
2009-09-17 09:30:00,6.85,6.87,6.63,6.81,246400.0,6.1626,6.1806,5.9647,6.1266,246400.0
2009-09-17 10:00:00,6.81,6.83,6.63,6.72,182800.0,6.1266,6.1446,5.9647,6.0456,182800.0
2009-09-17 10:30:00,6.73,6.81,6.72,6.74,86000.0,6.0546,6.1266,6.0456,6.0636,86000.0
2009-09-17 11:00:00,6.74,6.81,6.71,6.8,62000.0,6.0636,6.1266,6.0366,6.1176,62000.0
2009-09-17 11:30:00,6.8,6.81,6.71,6.73,50800.0,6.1176,6.1266,6.0366,6.0546,50800.0
2009-09-17 12:00:00,6.72,6.73,6.65,6.68,70800.0,6.0456,6.0546,5.9827,6.0097,70800.0
2009-09-17 12:30:00,6.69,6.69,6.6,6.63,47200.0,6.0187,6.0187,5.9377,5.9647,47200.0
2009-09-17 13:00:00,6.63,6.68,6.63,6.66,109600.0,5.9647,6.0097,5.9647,5.9917,109600.0
2009-09-17 13:30:00,6.66,6.74,6.66,6.73,64800.0,5.9917,6.0636,5.9917,6.0546,64800.0
2009-09-17 14:00:00,6.73,6.79,6.71,6.76,89600.0,6.0546,6.1086,6.0366,6.0816,89600.0
2009-09-17 14:30:00,6.76,6.78,6.74,6.75,75200.0,6.0816,6.0996,6.0636,6.0726,75200.0
2009-09-17 15:00:00,6.76,6.76,6.72,6.72,180000.0,6.0816,6.0816,6.0456,6.0456,180000.0
2009-09-17 15:30:00,6.72,6.73,6.64,6.66,271600.0,6.0456,6.0546,5.9737,5.9917,271600.0
2009-09-18 09:30:00,6.7,6.71,6.44,6.48,567200.0,6.0276,6.0366,5.7937,5.8297,567200.0
2009-09-18 10:00:00,6.48,6.49,6.4,6.42,132400.0,5.8297,5.8387,5.7578,5.7757,132400.0
2009-09-18 10:30:00,6.42,6.56,6.42,6.55,142400.0,5.7757,5.9017,5.7757,5.8927,142400.0
2009-09-18 11:00:00,6.56,6.58,6.54,6.55,64400.0,5.9017,5.9197,5.8837,5.8927,64400.0
2009-09-18 11:30:00,6.55,6.55,6.51,6.52,62800.0,5.8927,5.8927,5.8567,5.8657,62800.0
2009-09-18 12:00:00,6.52,6.53,6.49,6.53,45200.0,5.8657,5.8747,5.8387,5.8747,45200.0
2009-09-18 12:30:00,6.53,6.58,6.53,6.58,114000.0,5.8747,5.9197,5.8747,5.9197,114000.0
2009-09-18 13:00:00,6.57,6.58,6.56,6.58,76400.0,5.9107,5.9197,5.9017,5.9197,76400.0
2009-09-18 13:30:00,6.58,6.59,6.56,6.58,53600.0,5.9197,5.9287,5.9017,5.9197,53600.0
2009-09-18 14:00:00,6.58,6.62,6.57,6.62,63200.0,5.9197,5.9557,5.9107,5.9557,63200.0
2009-09-18 14:30:00,6.62,6.62,6.58,6.62,49600.0,5.9557,5.9557,5.9197,5.9557,49600.0
2009-09-18 15:00:00,6.62,6.63,6.61,6.62,187600.0,5.9557,5.9647,5.9467,5.9557,187600.0
2009-09-18 15:30:00,6.62,6.64,6.61,6.62,236000.0,5.9557,5.9737,5.9467,5.9557,236000.0
2009-09-21 09:30:00,6.51,6.77,6.51,6.63,115600.0,5.8567,6.0906,5.8567,5.9647,115600.0
2009-09-21 10:00:00,6.62,6.75,6.6,6.73,149200.0,5.9557,6.0726,5.9377,6.0546,149200.0
2009-09-21 10:30:00,6.73,6.75,6.68,6.75,103200.0,6.0546,6.0726,6.0097,6.0726,103200.0
2009-09-21 11:00:00,6.75,6.75,6.64,6.65,103200.0,6.0726,6.0726,5.9737,5.9827,103200.0
2009-09-21 11:30:00,6.65,6.65,6.61,6.63,100400.0,5.9827,5.9827,5.9467,5.9647,100400.0
2009-09-21 12:00:00,6.63,6.64,6.62,6.63,102000.0,5.9647,5.9737,5.9557,5.9647,102000.0
2009-09-21 12:30:00,6.62,6.65,6.62,6.65,150000.0,5.9557,5.9827,5.9557,5.9827,150000.0
2009-09-21 13:00:00,6.65,6.65,6.62,6.64,117200.0,5.9827,5.9827,5.9557,5.9737,117200.0
2009-09-21 13:30:00,6.64,6.64,6.63,6.64,154400.0,5.9737,5.9737,5.9647,5.9737,154400.0
2009-09-21 14:00:00,6.64,6.65,6.62,6.63,142400.0,5.9737,5.9827,5.9557,5.9647,142400.0
2009-09-21 14:30:00,6.63,6.73,6.63,6.72,254400.0,5.9647,6.0546,5.9647,6.0456,254400.0
2009-09-21 15:00:00,6.72,6.8,6.72,6.79,283600.0,6.0456,6.1176,6.0456,6.1086,283600.0
2009-09-21 15:30:00,6.79,6.79,6.71,6.75,368000.0,6.1086,6.1086,6.0366,6.0726,368000.0
2009-09-22 09:30:00,6.82,7.0,6.77,6.78,705600.0,6.1356,6.2975,6.0906,6.0996,705600.0
2009-09-22 10:00:00,6.76,6.86,6.73,6.81,166800.0,6.0816,6.1716,6.0546,6.1266,166800.0
2009-09-22 10:30:00,6.8,6.83,6.76,6.81,103600.0,6.1176,6.1446,6.0816,6.1266,103600.0
2009-09-22 11:00:00,6.82,6.82,6.79,6.81,117200.0,6.1356,6.1356,6.1086,6.1266,117200.0
2009-09-22 11:30:00,6.81,6.83,6.76,6.82,126400.0,6.1266,6.1446,6.0816,6.1356,126400.0
2009-09-22 12:00:00,6.83,6.84,6.76,6.77,151600.0,6.1446,6.1536,6.0816,6.0906,151600.0
2009-09-22 12:30:00,6.77,6.82,6.75,6.82,154000.0,6.0906,6.1356,6.0726,6.1356,154000.0
2009-09-22 13:00:00,6.82,6.86,6.73,6.74,212400.0,6.1356,6.1716,6.0546,6.0636,212400.0
2009-09-22 13:30:00,6.74,6.79,6.74,6.77,60400.0,6.0636,6.1086,6.0636,6.0906,60400.0
2009-09-22 14:00:00,6.78,6.8,6.77,6.8,50000.0,6.0996,6.1176,6.0906,6.1176,50000.0
2009-09-22 14:30:00,6.8,6.84,6.8,6.84,87600.0,6.1176,6.1536,6.1176,6.1536,87600.0
2009-09-22 15:00:00,6.84,6.84,6.8,6.82,135600.0,6.1536,6.1536,6.1176,6.1356,135600.0
2009-09-22 15:30:00,6.82,6.84,6.8,6.81,368400.0,6.1356,6.1536,6.1176,6.1266,368400.0
2009-09-23 09:30:00,6.85,6.87,6.6,6.62,174800.0,6.1626,6.1806,5.9377,5.9557,174800.0
2009-09-23 10:00:00,6.61,6.62,6.58,6.61,172400.0,5.9467,5.9557,5.9197,5.9467,172400.0
2009-09-23 10:30:00,6.61,6.75,6.59,6.69,247200.0,5.9467,6.0726,5.9287,6.0187,247200.0
2009-09-23 11:00:00,6.69,6.76,6.68,6.75,60400.0,6.0187,6.0816,6.0097,6.0726,60400.0
2009-09-23 11:30:00,6.75,6.75,6.69,6.7,62800.0,6.0726,6.0726,6.0187,6.0276,62800.0
2009-09-23 12:00:00,6.71,6.72,6.7,6.72,86000.0,6.0366,6.0456,6.0276,6.0456,86000.0
2009-09-23 12:30:00,6.72,6.75,6.7,6.73,40400.0,6.0456,6.0726,6.0276,6.0546,40400.0
2009-09-23 13:00:00,6.72,6.75,6.71,6.73,45600.0,6.0456,6.0726,6.0366,6.0546,45600.0
2009-09-23 13:30:00,6.73,6.74,6.7,6.73,59600.0,6.0546,6.0636,6.0276,6.0546,59600.0
2009-09-23 14:00:00,6.73,6.8,6.73,6.78,74000.0,6.0546,6.1176,6.0546,6.0996,74000.0
2009-09-23 14:30:00,6.78,6.82,6.77,6.79,136400.0,6.0996,6.1356,6.0906,6.1086,136400.0
2009-09-23 15:00:00,6.79,6.8,6.72,6.72,162800.0,6.1086,6.1176,6.0456,6.0456,162800.0
2009-09-23 15:30:00,6.72,6.73,6.64,6.67,406400.0,6.0456,6.0546,5.9737,6.0007,406400.0
2009-09-24 09:30:00,6.7,6.7,6.6,6.68,119200.0,6.0276,6.0276,5.9377,6.0097,119200.0
2009-09-24 10:00:00,6.68,6.69,6.59,6.6,114400.0,6.0097,6.0187,5.9287,5.9377,114400.0
2009-09-24 10:30:00,6.59,6.63,6.55,6.61,79200.0,5.9287,5.9647,5.8927,5.9467,79200.0
2009-09-24 11:00:00,6.6,6.6,6.53,6.56,117600.0,5.9377,5.9377,5.8747,5.9017,117600.0
2009-09-24 11:30:00,6.55,6.59,6.5,6.54,148400.0,5.8927,5.9287,5.8477,5.8837,148400.0
2009-09-24 12:00:00,6.53,6.54,6.5,6.51,129600.0,5.8747,5.8837,5.8477,5.8567,129600.0
2009-09-24 12:30:00,6.5,6.54,6.48,6.52,128000.0,5.8477,5.8837,5.8297,5.8657,128000.0
2009-09-24 13:00:00,6.53,6.54,6.5,6.52,139600.0,5.8747,5.8837,5.8477,5.8657,139600.0
2009-09-24 13:30:00,6.53,6.53,6.43,6.43,200000.0,5.8747,5.8747,5.7847,5.7847,200000.0
2009-09-24 14:00:00,6.43,6.46,6.41,6.46,167600.0,5.7847,5.8117,5.7668,5.8117,167600.0
2009-09-24 14:30:00,6.45,6.52,6.45,6.52,101600.0,5.8027,5.8657,5.8027,5.8657,101600.0
2009-09-24 15:00:00,6.53,6.56,6.51,6.56,139200.0,5.8747,5.9017,5.8567,5.9017,139200.0
2009-09-24 15:30:00,6.55,6.56,6.51,6.54,284800.0,5.8927,5.9017,5.8567,5.8837,284800.0
2009-09-25 09:30:00,6.68,6.88,6.59,6.83,512000.0,6.0097,6.1896,5.9287,6.1446,512000.0
2009-09-25 10:00:00,6.82,6.88,6.79,6.83,140000.0,6.1356,6.1896,6.1086,6.1446,140000.0
2009-09-25 10:30:00,6.82,6.88,6.8,6.85,195200.0,6.1356,6.1896,6.1176,6.1626,195200.0
2009-09-25 11:00:00,6.85,6.86,6.8,6.82,161200.0,6.1626,6.1716,6.1176,6.1356,161200.0
2009-09-25 11:30:00,6.83,6.87,6.81,6.84,132800.0,6.1446,6.1806,6.1266,6.1536,132800.0
2009-09-25 12:00:00,6.84,6.85,6.74,6.76,92000.0,6.1536,6.1626,6.0636,6.0816,92000.0
2009-09-25 12:30:00,6.76,6.78,6.73,6.74,76800.0,6.0816,6.0996,6.0546,6.0636,76800.0
2009-09-25 13:00:00,6.74,6.79,6.74,6.79,67200.0,6.0636,6.1086,6.0636,6.1086,67200.0
2009-09-25 13:30:00,6.78,6.86,6.77,6.85,107600.0,6.0996,6.1716,6.0906,6.1626,107600.0
2009-09-25 14:00:00,6.86,6.87,6.73,6.74,203200.0,6.1716,6.1806,6.0546,6.0636,203200.0
2009-09-25 14:30:00,6.73,6.81,6.7,6.81,176800.0,6.0546,6.1266,6.0276,6.1266,176800.0
2009-09-25 15:00:00,6.81,6.82,6.74,6.75,126800.0,6.1266,6.1356,6.0636,6.0726,126800.0
2009-09-25 15:30:00,6.74,6.76,6.72,6.75,312400.0,6.0636,6.0816,6.0456,6.0726,312400.0
2009-09-28 09:30:00,6.8,6.82,6.66,6.73,108400.0,6.1176,6.1356,5.9917,6.0546,108400.0
2009-09-28 10:00:00,6.74,6.88,6.74,6.87,117600.0,6.0636,6.1896,6.0636,6.1806,117600.0
2009-09-28 10:30:00,6.87,6.95,6.87,6.94,195200.0,6.1806,6.2526,6.1806,6.2436,195200.0
2009-09-28 11:00:00,6.93,6.96,6.92,6.94,153200.0,6.2346,6.2616,6.2256,6.2436,153200.0
2009-09-28 11:30:00,6.93,6.95,6.9,6.91,232000.0,6.2346,6.2526,6.2076,6.2166,232000.0
2009-09-28 12:00:00,6.91,6.92,6.89,6.9,92800.0,6.2166,6.2256,6.1986,6.2076,92800.0
2009-09-28 12:30:00,6.9,6.9,6.85,6.85,86000.0,6.2076,6.2076,6.1626,6.1626,86000.0
2009-09-28 13:00:00,6.85,6.85,6.82,6.83,117200.0,6.1626,6.1626,6.1356,6.1446,117200.0
2009-09-28 13:30:00,6.83,6.83,6.78,6.79,111600.0,6.1446,6.1446,6.0996,6.1086,111600.0
2009-09-28 14:00:00,6.78,6.8,6.76,6.77,109600.0,6.0996,6.1176,6.0816,6.0906,109600.0
2009-09-28 14:30:00,6.77,6.77,6.74,6.74,104800.0,6.0906,6.0906,6.0636,6.0636,104800.0
2009-09-28 15:00:00,6.74,6.74,6.7,6.73,139600.0,6.0636,6.0636,6.0276,6.0546,139600.0
2009-09-28 15:30:00,6.73,6.73,6.67,6.7,295600.0,6.0546,6.0546,6.0007,6.0276,295600.0
2009-09-29 09:30:00,6.71,6.92,6.7,6.88,112000.0,6.0366,6.2256,6.0276,6.1896,112000.0
2009-09-29 10:00:00,6.87,6.88,6.77,6.83,132000.0,6.1806,6.1896,6.0906,6.1446,132000.0
2009-09-29 10:30:00,6.83,6.86,6.8,6.83,100000.0,6.1446,6.1716,6.1176,6.1446,100000.0
2009-09-29 11:00:00,6.82,6.83,6.79,6.81,94800.0,6.1356,6.1446,6.1086,6.1266,94800.0
2009-09-29 11:30:00,6.82,6.84,6.78,6.79,98400.0,6.1356,6.1536,6.0996,6.1086,98400.0
2009-09-29 12:00:00,6.78,6.81,6.77,6.77,74800.0,6.0996,6.1266,6.0906,6.0906,74800.0
2009-09-29 12:30:00,6.77,6.81,6.77,6.81,127200.0,6.0906,6.1266,6.0906,6.1266,127200.0
2009-09-29 13:00:00,6.81,6.88,6.81,6.87,126400.0,6.1266,6.1896,6.1266,6.1806,126400.0
2009-09-29 13:30:00,6.87,6.9,6.87,6.89,90000.0,6.1806,6.2076,6.1806,6.1986,90000.0
2009-09-29 14:00:00,6.89,6.91,6.87,6.9,132400.0,6.1986,6.2166,6.1806,6.2076,132400.0
2009-09-29 14:30:00,6.9,6.9,6.86,6.86,92000.0,6.2076,6.2076,6.1716,6.1716,92000.0
2009-09-29 15:00:00,6.87,6.9,6.86,6.87,125600.0,6.1806,6.2076,6.1716,6.1806,125600.0
2009-09-29 15:30:00,6.87,6.89,6.85,6.87,321600.0,6.1806,6.1986,6.1626,6.1806,321600.0
2009-09-30 09:30:00,6.93,6.93,6.63,6.66,174000.0,6.2346,6.2346,5.9647,5.9917,174000.0
2009-09-30 10:00:00,6.64,6.71,6.63,6.66,147600.0,5.9737,6.0366,5.9647,5.9917,147600.0
2009-09-30 10:30:00,6.67,6.71,6.64,6.64,143200.0,6.0007,6.0366,5.9737,5.9737,143200.0
2009-09-30 11:00:00,6.64,6.75,6.64,6.73,111200.0,5.9737,6.0726,5.9737,6.0546,111200.0
2009-09-30 11:30:00,6.73,6.76,6.72,6.75,64400.0,6.0546,6.0816,6.0456,6.0726,64400.0
2009-09-30 12:00:00,6.76,6.77,6.73,6.74,75600.0,6.0816,6.0906,6.0546,6.0636,75600.0
2009-09-30 12:30:00,6.74,6.83,6.74,6.83,77200.0,6.0636,6.1446,6.0636,6.1446,77200.0
2009-09-30 13:00:00,6.82,6.88,6.82,6.83,73600.0,6.1356,6.1896,6.1356,6.1446,73600.0
2009-09-30 13:30:00,6.82,6.82,6.76,6.78,74000.0,6.1356,6.1356,6.0816,6.0996,74000.0
2009-09-30 14:00:00,6.78,6.78,6.75,6.76,103600.0,6.0996,6.0996,6.0726,6.0816,103600.0
2009-09-30 14:30:00,6.76,6.79,6.7,6.71,112800.0,6.0816,6.1086,6.0276,6.0366,112800.0
2009-09-30 15:00:00,6.71,6.71,6.65,6.67,323200.0,6.0366,6.0366,5.9827,6.0007,323200.0
2009-09-30 15:30:00,6.67,6.71,6.65,6.7,496000.0,6.0007,6.0366,5.9827,6.0276,496000.0
2009-10-01 09:30:00,6.69,6.69,6.51,6.55,169200.0,6.0187,6.0187,5.8567,5.8927,169200.0
2009-10-01 10:00:00,6.56,6.58,6.46,6.53,155600.0,5.9017,5.9197,5.8117,5.8747,155600.0
2009-10-01 10:30:00,6.53,6.55,6.5,6.54,94000.0,5.8747,5.8927,5.8477,5.8837,94000.0
2009-10-01 11:00:00,6.54,6.55,6.5,6.51,89600.0,5.8837,5.8927,5.8477,5.8567,89600.0
2009-10-01 11:30:00,6.5,6.51,6.45,6.49,83600.0,5.8477,5.8567,5.8027,5.8387,83600.0
2009-10-01 12:00:00,6.5,6.54,6.48,6.53,92400.0,5.8477,5.8837,5.8297,5.8747,92400.0
2009-10-01 12:30:00,6.54,6.55,6.52,6.53,52400.0,5.8837,5.8927,5.8657,5.8747,52400.0
2009-10-01 13:00:00,6.54,6.54,6.46,6.47,121200.0,5.8837,5.8837,5.8117,5.8207,121200.0
2009-10-01 13:30:00,6.47,6.51,6.45,6.45,69600.0,5.8207,5.8567,5.8027,5.8027,69600.0
2009-10-01 14:00:00,6.45,6.48,6.44,6.48,111600.0,5.8027,5.8297,5.7937,5.8297,111600.0
2009-10-01 14:30:00,6.48,6.49,6.43,6.45,150400.0,5.8297,5.8387,5.7847,5.8027,150400.0
2009-10-01 15:00:00,6.44,6.45,6.36,6.36,150400.0,5.7937,5.8027,5.7218,5.7218,150400.0
2009-10-01 15:30:00,6.36,6.42,6.36,6.37,453600.0,5.7218,5.7757,5.7218,5.7308,453600.0
2009-10-02 09:30:00,6.3,6.49,6.3,6.4,160000.0,5.6678,5.8387,5.6678,5.7578,160000.0
2009-10-02 10:00:00,6.39,6.51,6.38,6.47,144800.0,5.7488,5.8567,5.7398,5.8207,144800.0
2009-10-02 10:30:00,6.47,6.52,6.37,6.37,101600.0,5.8207,5.8657,5.7308,5.7308,101600.0
2009-10-02 11:00:00,6.38,6.45,6.38,6.43,68000.0,5.7398,5.8027,5.7398,5.7847,68000.0
2009-10-02 11:30:00,6.43,6.5,6.42,6.42,117600.0,5.7847,5.8477,5.7757,5.7757,117600.0
2009-10-02 12:00:00,6.42,6.54,6.41,6.54,61600.0,5.7757,5.8837,5.7668,5.8837,61600.0
2009-10-02 12:30:00,6.54,6.56,6.49,6.55,118800.0,5.8837,5.9017,5.8387,5.8927,118800.0
2009-10-02 13:00:00,6.55,6.56,6.51,6.52,69200.0,5.8927,5.9017,5.8567,5.8657,69200.0
2009-10-02 13:30:00,6.52,6.56,6.51,6.55,42000.0,5.8657,5.9017,5.8567,5.8927,42000.0
2009-10-02 14:00:00,6.54,6.56,6.5,6.54,57200.0,5.8837,5.9017,5.8477,5.8837,57200.0
2009-10-02 14:30:00,6.54,6.54,6.49,6.52,112000.0,5.8837,5.8837,5.8387,5.8657,112000.0
2009-10-02 15:00:00,6.52,6.52,6.47,6.49,101600.0,5.8657,5.8657,5.8207,5.8387,101600.0
2009-10-02 15:30:00,6.49,6.5,6.43,6.46,288800.0,5.8387,5.8477,5.7847,5.8117,288800.0
2009-10-05 09:30:00,6.5,6.72,6.5,6.56,125200.0,5.8477,6.0456,5.8477,5.9017,125200.0
2009-10-05 10:00:00,6.57,6.59,6.39,6.51,175600.0,5.9107,5.9287,5.7488,5.8567,175600.0
2009-10-05 10:30:00,6.53,6.54,6.48,6.53,98800.0,5.8747,5.8837,5.8297,5.8747,98800.0
2009-10-05 11:00:00,6.53,6.55,6.47,6.5,45600.0,5.8747,5.8927,5.8207,5.8477,45600.0
2009-10-05 11:30:00,6.5,6.55,6.45,6.49,65200.0,5.8477,5.8927,5.8027,5.8387,65200.0
2009-10-05 12:00:00,6.49,6.55,6.49,6.53,25600.0,5.8387,5.8927,5.8387,5.8747,25600.0
2009-10-05 12:30:00,6.54,6.61,6.53,6.58,70800.0,5.8837,5.9467,5.8747,5.9197,70800.0
2009-10-05 13:00:00,6.59,6.6,6.55,6.55,20800.0,5.9287,5.9377,5.8927,5.8927,20800.0
2009-10-05 13:30:00,6.55,6.56,6.53,6.54,24800.0,5.8927,5.9017,5.8747,5.8837,24800.0
2009-10-05 14:00:00,6.55,6.56,6.5,6.56,69200.0,5.8927,5.9017,5.8477,5.9017,69200.0
2009-10-05 14:30:00,6.56,6.62,6.53,6.59,65200.0,5.9017,5.9557,5.8747,5.9287,65200.0
2009-10-05 15:00:00,6.59,6.6,6.53,6.58,100800.0,5.9287,5.9377,5.8747,5.9197,100800.0
2009-10-05 15:30:00,6.58,6.62,6.57,6.59,203200.0,5.9197,5.9557,5.9107,5.9287,203200.0
2009-10-06 09:30:00,6.63,6.71,6.56,6.66,113600.0,5.9647,6.0366,5.9017,5.9917,113600.0
2009-10-06 10:00:00,6.66,6.7,6.62,6.63,70800.0,5.9917,6.0276,5.9557,5.9647,70800.0
2009-10-06 10:30:00,6.63,6.64,6.59,6.61,244800.0,5.9647,5.9737,5.9287,5.9467,244800.0
2009-10-06 11:00:00,6.61,6.64,6.6,6.61,148400.0,5.9467,5.9737,5.9377,5.9467,148400.0
2009-10-06 11:30:00,6.61,6.66,6.61,6.64,174800.0,5.9467,5.9917,5.9467,5.9737,174800.0
2009-10-06 12:00:00,6.64,6.71,6.64,6.71,210000.0,5.9737,6.0366,5.9737,6.0366,210000.0
2009-10-06 12:30:00,6.71,6.73,6.67,6.68,116000.0,6.0366,6.0546,6.0007,6.0097,116000.0
2009-10-06 13:00:00,6.67,6.68,6.65,6.68,106000.0,6.0007,6.0097,5.9827,6.0097,106000.0
2009-10-06 13:30:00,6.68,6.68,6.62,6.64,59200.0,6.0097,6.0097,5.9557,5.9737,59200.0
2009-10-06 14:00:00,6.63,6.64,6.57,6.58,91600.0,5.9647,5.9737,5.9107,5.9197,91600.0
2009-10-06 14:30:00,6.58,6.64,6.57,6.64,62800.0,5.9197,5.9737,5.9107,5.9737,62800.0
2009-10-06 15:00:00,6.64,6.73,6.64,6.72,152400.0,5.9737,6.0546,5.9737,6.0456,152400.0
2009-10-06 15:30:00,6.72,6.74,6.68,6.72,300400.0,6.0456,6.0636,6.0097,6.0456,300400.0
2009-10-07 09:30:00,6.71,6.75,6.6,6.68,138000.0,6.0366,6.0726,5.9377,6.0097,138000.0
2009-10-07 10:00:00,6.68,6.81,6.67,6.74,100400.0,6.0097,6.1266,6.0007,6.0636,100400.0
2009-10-07 10:30:00,6.72,6.73,6.7,6.71,44400.0,6.0456,6.0546,6.0276,6.0366,44400.0
2009-10-07 11:00:00,6.72,6.75,6.71,6.72,66800.0,6.0456,6.0726,6.0366,6.0456,66800.0
2009-10-07 11:30:00,6.73,6.73,6.7,6.71,86000.0,6.0546,6.0546,6.0276,6.0366,86000.0
2009-10-07 12:00:00,6.7,6.72,6.69,6.71,67600.0,6.0276,6.0456,6.0187,6.0366,67600.0
2009-10-07 12:30:00,6.71,6.72,6.66,6.69,113200.0,6.0366,6.0456,5.9917,6.0187,113200.0
2009-10-07 13:00:00,6.69,6.7,6.66,6.66,38000.0,6.0187,6.0276,5.9917,5.9917,38000.0
2009-10-07 13:30:00,6.67,6.67,6.63,6.64,30400.0,6.0007,6.0007,5.9647,5.9737,30400.0
2009-10-07 14:00:00,6.65,6.66,6.63,6.63,48000.0,5.9827,5.9917,5.9647,5.9647,48000.0
2009-10-07 14:30:00,6.63,6.64,6.62,6.62,92800.0,5.9647,5.9737,5.9557,5.9557,92800.0
2009-10-07 15:00:00,6.61,6.65,6.59,6.6,185600.0,5.9467,5.9827,5.9287,5.9377,185600.0
2009-10-07 15:30:00,6.6,6.61,6.59,6.6,326000.0,5.9377,5.9467,5.9287,5.9377,326000.0
2009-10-08 09:30:00,6.67,6.74,6.58,6.67,112800.0,6.0007,6.0636,5.9197,6.0007,112800.0
2009-10-08 10:00:00,6.66,6.72,6.61,6.7,144800.0,5.9917,6.0456,5.9467,6.0276,144800.0
2009-10-08 10:30:00,6.7,6.72,6.68,6.71,68000.0,6.0276,6.0456,6.0097,6.0366,68000.0
2009-10-08 11:00:00,6.72,6.85,6.72,6.84,149600.0,6.0456,6.1626,6.0456,6.1536,149600.0
2009-10-08 11:30:00,6.84,6.88,6.83,6.86,204400.0,6.1536,6.1896,6.1446,6.1716,204400.0
2009-10-08 12:00:00,6.86,6.9,6.85,6.89,128400.0,6.1716,6.2076,6.1626,6.1986,128400.0
2009-10-08 12:30:00,6.89,6.92,6.85,6.85,94800.0,6.1986,6.2256,6.1626,6.1626,94800.0
2009-10-08 13:00:00,6.86,6.87,6.81,6.86,132800.0,6.1716,6.1806,6.1266,6.1716,132800.0
2009-10-08 13:30:00,6.86,6.87,6.83,6.86,213200.0,6.1716,6.1806,6.1446,6.1716,213200.0
2009-10-08 14:00:00,6.86,6.87,6.82,6.84,153600.0,6.1716,6.1806,6.1356,6.1536,153600.0
2009-10-08 14:30:00,6.83,6.84,6.82,6.82,80000.0,6.1446,6.1536,6.1356,6.1356,80000.0
2009-10-08 15:00:00,6.82,6.88,6.82,6.84,105600.0,6.1356,6.1896,6.1356,6.1536,105600.0
2009-10-08 15:30:00,6.83,6.85,6.81,6.83,274000.0,6.1446,6.1626,6.1266,6.1446,274000.0
2009-10-09 09:30:00,6.8,6.84,6.63,6.77,156800.0,6.1176,6.1536,5.9647,6.0906,156800.0
2009-10-09 10:00:00,6.77,6.8,6.72,6.79,94000.0,6.0906,6.1176,6.0456,6.1086,94000.0
2009-10-09 10:30:00,6.79,6.87,6.79,6.82,116800.0,6.1086,6.1806,6.1086,6.1356,116800.0
2009-10-09 11:00:00,6.83,6.84,6.81,6.81,71600.0,6.1446,6.1536,6.1266,6.1266,71600.0
2009-10-09 11:30:00,6.81,6.82,6.75,6.8,59200.0,6.1266,6.1356,6.0726,6.1176,59200.0
2009-10-09 12:00:00,6.82,6.83,6.77,6.83,40000.0,6.1356,6.1446,6.0906,6.1446,40000.0
2009-10-09 12:30:00,6.84,6.87,6.81,6.86,49600.0,6.1536,6.1806,6.1266,6.1716,49600.0
2009-10-09 13:00:00,6.88,6.88,6.85,6.86,102400.0,6.1896,6.1896,6.1626,6.1716,102400.0
2009-10-09 13:30:00,6.85,6.87,6.83,6.85,94400.0,6.1626,6.1806,6.1446,6.1626,94400.0
2009-10-09 14:00:00,6.84,6.92,6.84,6.87,295200.0,6.1536,6.2256,6.1536,6.1806,295200.0
2009-10-09 14:30:00,6.87,6.9,6.87,6.9,35600.0,6.1806,6.2076,6.1806,6.2076,35600.0
2009-10-09 15:00:00,6.89,6.95,6.89,6.93,164400.0,6.1986,6.2526,6.1986,6.2346,164400.0
2009-10-09 15:30:00,6.93,6.94,6.91,6.93,184800.0,6.2346,6.2436,6.2166,6.2346,184800.0
2009-10-12 09:30:00,6.94,7.03,6.91,7.0,236400.0,6.2436,6.3245,6.2166,6.2975,236400.0
2009-10-12 10:00:00,6.99,7.0,6.9,6.94,70000.0,6.2885,6.2975,6.2076,6.2436,70000.0
2009-10-12 10:30:00,6.94,6.99,6.89,6.89,193200.0,6.2436,6.2885,6.1986,6.1986,193200.0
2009-10-12 11:00:00,6.89,6.97,6.89,6.96,66800.0,6.1986,6.2706,6.1986,6.2616,66800.0
2009-10-12 11:30:00,6.97,6.97,6.94,6.97,121600.0,6.2706,6.2706,6.2436,6.2706,121600.0
2009-10-12 12:00:00,6.97,6.97,6.92,6.92,119200.0,6.2706,6.2706,6.2256,6.2256,119200.0
2009-10-12 12:30:00,6.92,6.94,6.9,6.9,73200.0,6.2256,6.2436,6.2076,6.2076,73200.0
2009-10-12 13:00:00,6.89,6.93,6.89,6.93,122000.0,6.1986,6.2346,6.1986,6.2346,122000.0
2009-10-12 13:30:00,6.93,6.99,6.92,6.99,47600.0,6.2346,6.2885,6.2256,6.2885,47600.0
2009-10-12 14:00:00,6.99,7.0,6.89,6.89,88400.0,6.2885,6.2975,6.1986,6.1986,88400.0
2009-10-12 14:30:00,6.89,6.91,6.83,6.9,228400.0,6.1986,6.2166,6.1446,6.2076,228400.0
2009-10-12 15:00:00,6.91,6.97,6.9,6.97,72800.0,6.2166,6.2706,6.2076,6.2706,72800.0
2009-10-12 15:30:00,6.96,6.98,6.94,6.95,186400.0,6.2616,6.2796,6.2436,6.2526,186400.0
2009-10-13 09:30:00,6.9,6.93,6.84,6.84,52400.0,6.2076,6.2346,6.1536,6.1536,52400.0
2009-10-13 10:00:00,6.84,6.87,6.77,6.87,71600.0,6.1536,6.1806,6.0906,6.1806,71600.0
2009-10-13 10:30:00,6.87,6.94,6.87,6.93,80400.0,6.1806,6.2436,6.1806,6.2346,80400.0
2009-10-13 11:00:00,6.92,6.92,6.83,6.91,68800.0,6.2256,6.2256,6.1446,6.2166,68800.0
2009-10-13 11:30:00,6.92,7.0,6.91,6.99,154400.0,6.2256,6.2975,6.2166,6.2885,154400.0
2009-10-13 12:00:00,6.99,7.0,6.94,6.94,14400.0,6.2885,6.2975,6.2436,6.2436,14400.0
2009-10-13 12:30:00,6.95,6.95,6.93,6.93,20400.0,6.2526,6.2526,6.2346,6.2346,20400.0
2009-10-13 13:00:00,6.92,6.96,6.92,6.94,65600.0,6.2256,6.2616,6.2256,6.2436,65600.0
2009-10-13 13:30:00,6.94,6.96,6.93,6.94,36800.0,6.2436,6.2616,6.2346,6.2436,36800.0
2009-10-13 14:00:00,6.96,6.96,6.9,6.92,46800.0,6.2616,6.2616,6.2076,6.2256,46800.0
2009-10-13 14:30:00,6.92,6.92,6.89,6.91,56800.0,6.2256,6.2256,6.1986,6.2166,56800.0
2009-10-13 15:00:00,6.91,6.94,6.9,6.92,73600.0,6.2166,6.2436,6.2076,6.2256,73600.0
2009-10-13 15:30:00,6.93,6.95,6.91,6.94,184000.0,6.2346,6.2526,6.2166,6.2436,184000.0
2009-10-14 09:30:00,7.03,7.03,6.91,6.99,132400.0,6.3245,6.3245,6.2166,6.2885,132400.0
2009-10-14 10:00:00,7.0,7.02,6.97,7.0,304800.0,6.2975,6.3155,6.2706,6.2975,304800.0
2009-10-14 10:30:00,7.0,7.08,7.0,7.07,275200.0,6.2975,6.3695,6.2975,6.3605,275200.0
2009-10-14 11:00:00,7.06,7.08,7.04,7.04,138400.0,6.3515,6.3695,6.3335,6.3335,138400.0
2009-10-14 11:30:00,7.04,7.07,7.02,7.04,57200.0,6.3335,6.3605,6.3155,6.3335,57200.0
2009-10-14 12:00:00,7.05,7.07,7.05,7.06,136400.0,6.3425,6.3605,6.3425,6.3515,136400.0
2009-10-14 12:30:00,7.07,7.08,7.05,7.06,144000.0,6.3605,6.3695,6.3425,6.3515,144000.0
2009-10-14 13:00:00,7.06,7.12,7.06,7.1,260400.0,6.3515,6.4055,6.3515,6.3875,260400.0
2009-10-14 13:30:00,7.11,7.19,7.1,7.16,76400.0,6.3965,6.4685,6.3875,6.4415,76400.0
2009-10-14 14:00:00,7.17,7.17,7.11,7.11,92800.0,6.4505,6.4505,6.3965,6.3965,92800.0
2009-10-14 14:30:00,7.12,7.16,7.11,7.15,58400.0,6.4055,6.4415,6.3965,6.4325,58400.0
2009-10-14 15:00:00,7.15,7.21,7.14,7.21,126400.0,6.4325,6.4865,6.4235,6.4865,126400.0
2009-10-14 15:30:00,7.21,7.23,7.19,7.21,278800.0,6.4865,6.5045,6.4685,6.4865,278800.0
2009-10-15 09:30:00,7.12,7.2,7.04,7.2,155200.0,6.4055,6.4775,6.3335,6.4775,155200.0
2009-10-15 10:00:00,7.18,7.2,7.08,7.08,118400.0,6.4595,6.4775,6.3695,6.3695,118400.0
2009-10-15 10:30:00,7.07,7.11,7.05,7.09,101200.0,6.3605,6.3965,6.3425,6.3785,101200.0
2009-10-15 11:00:00,7.1,7.11,7.04,7.05,77200.0,6.3875,6.3965,6.3335,6.3425,77200.0
2009-10-15 11:30:00,7.06,7.07,7.03,7.05,87200.0,6.3515,6.3605,6.3245,6.3425,87200.0
2009-10-15 12:00:00,7.05,7.05,6.96,6.97,155600.0,6.3425,6.3425,6.2616,6.2706,155600.0
2009-10-15 12:30:00,6.96,6.99,6.96,6.98,81600.0,6.2616,6.2885,6.2616,6.2796,81600.0
2009-10-15 13:00:00,6.98,6.98,6.92,6.93,53200.0,6.2796,6.2796,6.2256,6.2346,53200.0
2009-10-15 13:30:00,6.93,6.95,6.92,6.95,25200.0,6.2346,6.2526,6.2256,6.2526,25200.0
2009-10-15 14:00:00,6.95,6.95,6.93,6.95,44400.0,6.2526,6.2526,6.2346,6.2526,44400.0
2009-10-15 14:30:00,6.95,6.99,6.95,6.99,45200.0,6.2526,6.2885,6.2526,6.2885,45200.0
2009-10-15 15:00:00,6.99,7.01,6.98,6.99,89200.0,6.2885,6.3065,6.2796,6.2885,89200.0
2009-10-15 15:30:00,6.99,6.99,6.94,6.98,240000.0,6.2885,6.2885,6.2436,6.2796,240000.0
2009-10-16 09:30:00,7.01,7.01,6.79,6.81,192800.0,6.3065,6.3065,6.1086,6.1266,192800.0
2009-10-16 10:00:00,6.8,6.83,6.79,6.81,56000.0,6.1176,6.1446,6.1086,6.1266,56000.0
2009-10-16 10:30:00,6.82,6.85,6.82,6.82,39200.0,6.1356,6.1626,6.1356,6.1356,39200.0
2009-10-16 11:00:00,6.83,6.91,6.82,6.88,188400.0,6.1446,6.2166,6.1356,6.1896,188400.0
2009-10-16 11:30:00,6.88,6.88,6.82,6.84,74800.0,6.1896,6.1896,6.1356,6.1536,74800.0
2009-10-16 12:00:00,6.83,6.83,6.79,6.79,71200.0,6.1446,6.1446,6.1086,6.1086,71200.0
2009-10-16 12:30:00,6.79,6.83,6.78,6.81,31600.0,6.1086,6.1446,6.0996,6.1266,31600.0
2009-10-16 13:00:00,6.8,6.85,6.8,6.83,52400.0,6.1176,6.1626,6.1176,6.1446,52400.0
2009-10-16 13:30:00,6.84,6.85,6.81,6.84,36400.0,6.1536,6.1626,6.1266,6.1536,36400.0
2009-10-16 14:00:00,6.84,6.87,6.84,6.86,52800.0,6.1536,6.1806,6.1536,6.1716,52800.0
2009-10-16 14:30:00,6.87,6.89,6.86,6.86,69200.0,6.1806,6.1986,6.1716,6.1716,69200.0
2009-10-16 15:00:00,6.86,6.88,6.85,6.87,70800.0,6.1716,6.1896,6.1626,6.1806,70800.0
2009-10-16 15:30:00,6.88,6.89,6.85,6.86,188400.0,6.1896,6.1986,6.1626,6.1716,188400.0
2009-10-19 09:30:00,6.94,6.98,6.89,6.9,144000.0,6.2436,6.2796,6.1986,6.2076,144000.0
2009-10-19 10:00:00,6.89,6.97,6.88,6.94,96400.0,6.1986,6.2706,6.1896,6.2436,96400.0
2009-10-19 10:30:00,6.95,6.98,6.93,6.97,130000.0,6.2526,6.2796,6.2346,6.2706,130000.0
2009-10-19 11:00:00,6.97,6.98,6.94,6.97,195600.0,6.2706,6.2796,6.2436,6.2706,195600.0
2009-10-19 11:30:00,6.96,6.98,6.95,6.96,173200.0,6.2616,6.2796,6.2526,6.2616,173200.0
2009-10-19 12:00:00,6.95,6.96,6.93,6.93,54000.0,6.2526,6.2616,6.2346,6.2346,54000.0
2009-10-19 12:30:00,6.93,6.97,6.92,6.95,78000.0,6.2346,6.2706,6.2256,6.2526,78000.0
2009-10-19 13:00:00,6.94,6.99,6.93,6.99,115200.0,6.2436,6.2885,6.2346,6.2885,115200.0
2009-10-19 13:30:00,6.98,6.99,6.95,6.95,105200.0,6.2796,6.2885,6.2526,6.2526,105200.0
2009-10-19 14:00:00,6.96,6.99,6.93,6.97,88000.0,6.2616,6.2885,6.2346,6.2706,88000.0
2009-10-19 14:30:00,6.97,6.98,6.96,6.96,82000.0,6.2706,6.2796,6.2616,6.2616,82000.0
2009-10-19 15:00:00,6.96,6.96,6.93,6.93,72800.0,6.2616,6.2616,6.2346,6.2346,72800.0
2009-10-19 15:30:00,6.93,7.0,6.93,6.96,462400.0,6.2346,6.2975,6.2346,6.2616,462400.0
2009-10-20 09:30:00,7.0,7.1,6.99,7.01,212400.0,6.2975,6.3875,6.2885,6.3065,212400.0
2009-10-20 10:00:00,7.0,7.02,6.93,6.94,100000.0,6.2975,6.3155,6.2346,6.2436,100000.0
2009-10-20 10:30:00,6.94,7.0,6.94,6.99,107200.0,6.2436,6.2975,6.2436,6.2885,107200.0
2009-10-20 11:00:00,6.99,7.03,6.95,7.03,112000.0,6.2885,6.3245,6.2526,6.3245,112000.0
2009-10-20 11:30:00,7.03,7.07,7.0,7.04,335600.0,6.3245,6.3605,6.2975,6.3335,335600.0
2009-10-20 12:00:00,7.04,7.13,7.04,7.1,428000.0,6.3335,6.4145,6.3335,6.3875,428000.0
2009-10-20 12:30:00,7.1,7.11,7.08,7.08,176800.0,6.3875,6.3965,6.3695,6.3695,176800.0
2009-10-20 13:00:00,7.09,7.17,7.06,7.14,351200.0,6.3785,6.4505,6.3515,6.4235,351200.0
2009-10-20 13:30:00,7.13,7.13,7.07,7.07,44000.0,6.4145,6.4145,6.3605,6.3605,44000.0
2009-10-20 14:00:00,7.08,7.16,7.07,7.14,113600.0,6.3695,6.4415,6.3605,6.4235,113600.0
2009-10-20 14:30:00,7.15,7.18,7.14,7.14,82800.0,6.4325,6.4595,6.4235,6.4235,82800.0
2009-10-20 15:00:00,7.14,7.15,7.1,7.11,124000.0,6.4235,6.4325,6.3875,6.3965,124000.0
2009-10-20 15:30:00,7.12,7.14,7.09,7.13,251200.0,6.4055,6.4235,6.3785,6.4145,251200.0
2009-10-21 09:30:00,7.06,7.23,7.03,7.22,142400.0,6.3515,6.5045,6.3245,6.4955,142400.0
2009-10-21 10:00:00,7.22,7.25,7.14,7.15,153200.0,6.4955,6.5225,6.4235,6.4325,153200.0
2009-10-21 10:30:00,7.16,7.22,7.12,7.18,194800.0,6.4415,6.4955,6.4055,6.4595,194800.0
2009-10-21 11:00:00,7.18,7.2,7.04,7.11,222400.0,6.4595,6.4775,6.3335,6.3965,222400.0
2009-10-21 11:30:00,7.11,7.11,7.01,7.03,217600.0,6.3965,6.3965,6.3065,6.3245,217600.0
2009-10-21 12:00:00,7.02,7.03,7.0,7.02,505600.0,6.3155,6.3245,6.2975,6.3155,505600.0
2009-10-21 12:30:00,7.02,7.04,7.01,7.02,157600.0,6.3155,6.3335,6.3065,6.3155,157600.0
2009-10-21 13:00:00,7.01,7.02,6.93,6.93,474400.0,6.3065,6.3155,6.2346,6.2346,474400.0
2009-10-21 13:30:00,6.95,6.97,6.86,6.87,225200.0,6.2526,6.2706,6.1716,6.1806,225200.0
2009-10-21 14:00:00,6.87,6.89,6.76,6.79,242800.0,6.1806,6.1986,6.0816,6.1086,242800.0
2009-10-21 14:30:00,6.79,6.95,6.77,6.92,286800.0,6.1086,6.2526,6.0906,6.2256,286800.0
2009-10-21 15:00:00,6.91,6.94,6.81,6.9,320400.0,6.2166,6.2436,6.1266,6.2076,320400.0
2009-10-21 15:30:00,6.89,6.91,6.81,6.9,1124800.0,6.1986,6.2166,6.1266,6.2076,1124800.0
2009-10-22 09:30:00,6.9,7.03,6.59,6.59,588400.0,6.2076,6.3245,5.9287,5.9287,588400.0
2009-10-22 10:00:00,6.6,6.6,6.39,6.39,693200.0,5.9377,5.9377,5.7488,5.7488,693200.0
2009-10-22 10:30:00,6.4,6.5,6.39,6.43,312800.0,5.7578,5.8477,5.7488,5.7847,312800.0
2009-10-22 11:00:00,6.43,6.54,6.43,6.49,289200.0,5.7847,5.8837,5.7847,5.8387,289200.0
2009-10-22 11:30:00,6.48,6.63,6.46,6.63,284000.0,5.8297,5.9647,5.8117,5.9647,284000.0
2009-10-22 12:00:00,6.64,6.64,6.53,6.57,157200.0,5.9737,5.9737,5.8747,5.9107,157200.0
2009-10-22 12:30:00,6.57,6.6,6.56,6.6,173600.0,5.9107,5.9377,5.9017,5.9377,173600.0
2009-10-22 13:00:00,6.6,6.61,6.51,6.52,185600.0,5.9377,5.9467,5.8567,5.8657,185600.0
2009-10-22 13:30:00,6.51,6.56,6.48,6.56,133200.0,5.8567,5.9017,5.8297,5.9017,133200.0
2009-10-22 14:00:00,6.56,6.67,6.56,6.64,342000.0,5.9017,6.0007,5.9017,5.9737,342000.0
2009-10-22 14:30:00,6.64,6.75,6.61,6.75,321600.0,5.9737,6.0726,5.9467,6.0726,321600.0
2009-10-22 15:00:00,6.74,6.76,6.73,6.75,454800.0,6.0636,6.0816,6.0546,6.0726,454800.0
2009-10-22 15:30:00,6.75,6.75,6.65,6.7,404000.0,6.0726,6.0726,5.9827,6.0276,404000.0
2009-10-23 09:30:00,6.69,6.81,6.64,6.81,194000.0,6.0187,6.1266,5.9737,6.1266,194000.0
2009-10-23 10:00:00,6.81,6.84,6.7,6.75,406800.0,6.1266,6.1536,6.0276,6.0726,406800.0
2009-10-23 10:30:00,6.73,6.75,6.69,6.75,159200.0,6.0546,6.0726,6.0187,6.0726,159200.0
2009-10-23 11:00:00,6.74,6.76,6.7,6.73,156800.0,6.0636,6.0816,6.0276,6.0546,156800.0
2009-10-23 11:30:00,6.72,6.77,6.7,6.76,162400.0,6.0456,6.0906,6.0276,6.0816,162400.0
2009-10-23 12:00:00,6.76,6.81,6.75,6.79,158800.0,6.0816,6.1266,6.0726,6.1086,158800.0
2009-10-23 12:30:00,6.79,6.79,6.74,6.74,218000.0,6.1086,6.1086,6.0636,6.0636,218000.0
2009-10-23 13:00:00,6.71,6.73,6.67,6.69,119600.0,6.0366,6.0546,6.0007,6.0187,119600.0
2009-10-23 13:30:00,6.69,6.76,6.66,6.73,133200.0,6.0187,6.0816,5.9917,6.0546,133200.0
2009-10-23 14:00:00,6.73,6.74,6.69,6.72,126000.0,6.0546,6.0636,6.0187,6.0456,126000.0
2009-10-23 14:30:00,6.72,6.76,6.71,6.72,257200.0,6.0456,6.0816,6.0366,6.0456,257200.0
2009-10-23 15:00:00,6.71,6.75,6.71,6.71,232800.0,6.0366,6.0726,6.0366,6.0366,232800.0
2009-10-23 15:30:00,6.72,6.78,6.71,6.75,496000.0,6.0456,6.0996,6.0366,6.0726,496000.0
2009-10-26 09:30:00,6.72,6.79,6.7,6.75,201200.0,6.0456,6.1086,6.0276,6.0726,201200.0
2009-10-26 10:00:00,6.76,6.76,6.64,6.64,377600.0,6.0816,6.0816,5.9737,5.9737,377600.0
2009-10-26 10:30:00,6.64,6.7,6.63,6.68,258800.0,5.9737,6.0276,5.9647,6.0097,258800.0
2009-10-26 11:00:00,6.68,6.69,6.64,6.64,179200.0,6.0097,6.0187,5.9737,5.9737,179200.0
2009-10-26 11:30:00,6.64,6.64,6.57,6.6,317600.0,5.9737,5.9737,5.9107,5.9377,317600.0
2009-10-26 12:00:00,6.61,6.63,6.55,6.59,359600.0,5.9467,5.9647,5.8927,5.9287,359600.0
2009-10-26 12:30:00,6.6,6.66,6.58,6.65,160400.0,5.9377,5.9917,5.9197,5.9827,160400.0
2009-10-26 13:00:00,6.64,6.67,6.59,6.63,148000.0,5.9737,6.0007,5.9287,5.9647,148000.0
2009-10-26 13:30:00,6.63,6.67,6.61,6.61,111200.0,5.9647,6.0007,5.9467,5.9467,111200.0
2009-10-26 14:00:00,6.62,6.64,6.6,6.63,82800.0,5.9557,5.9737,5.9377,5.9647,82800.0
2009-10-26 14:30:00,6.63,6.64,6.59,6.63,218400.0,5.9647,5.9737,5.9287,5.9647,218400.0
2009-10-26 15:00:00,6.64,6.65,6.58,6.58,277200.0,5.9737,5.9827,5.9197,5.9197,277200.0
2009-10-26 15:30:00,6.58,6.64,6.58,6.63,552400.0,5.9197,5.9737,5.9197,5.9647,552400.0
2009-10-27 09:30:00,6.64,6.83,6.64,6.82,233600.0,5.9737,6.1446,5.9737,6.1356,233600.0
2009-10-27 10:00:00,6.82,6.82,6.67,6.77,196000.0,6.1356,6.1356,6.0007,6.0906,196000.0
2009-10-27 10:30:00,6.75,6.83,6.71,6.75,271600.0,6.0726,6.1446,6.0366,6.0726,271600.0
2009-10-27 11:00:00,6.75,6.75,6.66,6.75,155600.0,6.0726,6.0726,5.9917,6.0726,155600.0
2009-10-27 11:30:00,6.75,6.76,6.67,6.67,68400.0,6.0726,6.0816,6.0007,6.0007,68400.0
2009-10-27 12:00:00,6.67,6.71,6.67,6.71,78400.0,6.0007,6.0366,6.0007,6.0366,78400.0
2009-10-27 12:30:00,6.7,6.71,6.67,6.67,116400.0,6.0276,6.0366,6.0007,6.0007,116400.0
2009-10-27 13:00:00,6.67,6.68,6.57,6.57,117600.0,6.0007,6.0097,5.9107,5.9107,117600.0
2009-10-27 13:30:00,6.58,6.64,6.56,6.62,134400.0,5.9197,5.9737,5.9017,5.9557,134400.0
2009-10-27 14:00:00,6.61,6.66,6.59,6.65,101600.0,5.9467,5.9917,5.9287,5.9827,101600.0
2009-10-27 14:30:00,6.64,6.69,6.62,6.66,112800.0,5.9737,6.0187,5.9557,5.9917,112800.0
2009-10-27 15:00:00,6.67,6.76,6.67,6.72,182000.0,6.0007,6.0816,6.0007,6.0456,182000.0
2009-10-27 15:30:00,6.72,6.74,6.68,6.72,340400.0,6.0456,6.0636,6.0097,6.0456,340400.0
2009-10-28 09:30:00,6.72,6.76,6.68,6.69,108800.0,6.0456,6.0816,6.0097,6.0187,108800.0
2009-10-28 10:00:00,6.68,6.71,6.64,6.68,98000.0,6.0097,6.0366,5.9737,6.0097,98000.0
2009-10-28 10:30:00,6.67,6.72,6.59,6.63,244800.0,6.0007,6.0456,5.9287,5.9647,244800.0
2009-10-28 11:00:00,6.63,6.63,6.55,6.59,297200.0,5.9647,5.9647,5.8927,5.9287,297200.0
2009-10-28 11:30:00,6.59,6.59,6.49,6.53,296000.0,5.9287,5.9287,5.8387,5.8747,296000.0
2009-10-28 12:00:00,6.53,6.59,6.52,6.59,306400.0,5.8747,5.9287,5.8657,5.9287,306400.0
2009-10-28 12:30:00,6.6,6.6,6.53,6.54,292800.0,5.9377,5.9377,5.8747,5.8837,292800.0
2009-10-28 13:00:00,6.54,6.59,6.54,6.55,95200.0,5.8837,5.9287,5.8837,5.8927,95200.0
2009-10-28 13:30:00,6.55,6.55,6.5,6.5,95600.0,5.8927,5.8927,5.8477,5.8477,95600.0
2009-10-28 14:00:00,6.5,6.51,6.47,6.49,98400.0,5.8477,5.8567,5.8207,5.8387,98400.0
2009-10-28 14:30:00,6.48,6.52,6.47,6.5,178000.0,5.8297,5.8657,5.8207,5.8477,178000.0
2009-10-28 15:00:00,6.49,6.52,6.43,6.44,163600.0,5.8387,5.8657,5.7847,5.7937,163600.0
2009-10-28 15:30:00,6.44,6.47,6.4,6.41,308000.0,5.7937,5.8207,5.7578,5.7668,308000.0
2009-10-29 09:30:00,6.48,6.55,6.39,6.52,164800.0,5.8297,5.8927,5.7488,5.8657,164800.0
2009-10-29 10:00:00,6.52,6.61,6.52,6.57,273200.0,5.8657,5.9467,5.8657,5.9107,273200.0
2009-10-29 10:30:00,6.57,6.6,6.56,6.57,280400.0,5.9107,5.9377,5.9017,5.9107,280400.0
2009-10-29 11:00:00,6.57,6.62,6.49,6.53,140800.0,5.9107,5.9557,5.8387,5.8747,140800.0
2009-10-29 11:30:00,6.53,6.56,6.48,6.48,102400.0,5.8747,5.9017,5.8297,5.8297,102400.0
2009-10-29 12:00:00,6.48,6.52,6.47,6.5,79600.0,5.8297,5.8657,5.8207,5.8477,79600.0
2009-10-29 12:30:00,6.5,6.52,6.49,6.52,138000.0,5.8477,5.8657,5.8387,5.8657,138000.0
2009-10-29 13:00:00,6.52,6.52,6.46,6.51,145200.0,5.8657,5.8657,5.8117,5.8567,145200.0
2009-10-29 13:30:00,6.5,6.5,6.45,6.45,97600.0,5.8477,5.8477,5.8027,5.8027,97600.0
2009-10-29 14:00:00,6.45,6.47,6.42,6.43,93200.0,5.8027,5.8207,5.7757,5.7847,93200.0
2009-10-29 14:30:00,6.44,6.45,6.41,6.42,165200.0,5.7937,5.8027,5.7668,5.7757,165200.0
2009-10-29 15:00:00,6.42,6.49,6.42,6.47,311600.0,5.7757,5.8387,5.7757,5.8207,311600.0
2009-10-29 15:30:00,6.48,6.48,6.42,6.46,428000.0,5.8297,5.8297,5.7757,5.8117,428000.0
2009-10-30 09:30:00,6.42,6.53,6.33,6.4,189200.0,5.7757,5.8747,5.6948,5.7578,189200.0
2009-10-30 10:00:00,6.41,6.48,6.39,6.4,109200.0,5.7668,5.8297,5.7488,5.7578,109200.0
2009-10-30 10:30:00,6.42,6.42,6.38,6.39,129200.0,5.7757,5.7757,5.7398,5.7488,129200.0
2009-10-30 11:00:00,6.4,6.4,6.37,6.38,141200.0,5.7578,5.7578,5.7308,5.7398,141200.0
2009-10-30 11:30:00,6.39,6.39,6.29,6.32,161600.0,5.7488,5.7488,5.6588,5.6858,161600.0
2009-10-30 12:00:00,6.31,6.38,6.31,6.33,244800.0,5.6768,5.7398,5.6768,5.6948,244800.0
2009-10-30 12:30:00,6.34,6.36,6.29,6.33,204800.0,5.7038,5.7218,5.6588,5.6948,204800.0
2009-10-30 13:00:00,6.33,6.37,6.31,6.31,238000.0,5.6948,5.7308,5.6768,5.6768,238000.0
2009-10-30 13:30:00,6.3,6.38,6.3,6.37,187600.0,5.6678,5.7398,5.6678,5.7308,187600.0
2009-10-30 14:00:00,6.37,6.39,6.35,6.37,180800.0,5.7308,5.7488,5.7128,5.7308,180800.0
2009-10-30 14:30:00,6.37,6.39,6.33,6.37,115600.0,5.7308,5.7488,5.6948,5.7308,115600.0
2009-10-30 15:00:00,6.37,6.42,6.34,6.41,338000.0,5.7308,5.7757,5.7038,5.7668,338000.0
2009-10-30 15:30:00,6.42,6.5,6.41,6.43,526400.0,5.7757,5.8477,5.7668,5.7847,526400.0
2009-11-02 09:30:00,6.45,6.49,6.27,6.37,146800.0,5.8027,5.8387,5.6408,5.7308,146800.0
2009-11-02 10:00:00,6.38,6.53,6.38,6.52,194800.0,5.7398,5.8747,5.7398,5.8657,194800.0
2009-11-02 10:30:00,6.52,6.52,6.46,6.46,86400.0,5.8657,5.8657,5.8117,5.8117,86400.0
2009-11-02 11:00:00,6.45,6.51,6.45,6.47,265600.0,5.8027,5.8567,5.8027,5.8207,265600.0
2009-11-02 11:30:00,6.47,6.49,6.45,6.45,173200.0,5.8207,5.8387,5.8027,5.8027,173200.0
2009-11-02 12:00:00,6.45,6.48,6.39,6.39,337200.0,5.8027,5.8297,5.7488,5.7488,337200.0
2009-11-02 12:30:00,6.4,6.43,6.27,6.29,156400.0,5.7578,5.7847,5.6408,5.6588,156400.0
2009-11-02 13:00:00,6.27,6.4,6.27,6.35,179200.0,5.6408,5.7578,5.6408,5.7128,179200.0
2009-11-02 13:30:00,6.34,6.35,6.24,6.25,126400.0,5.7038,5.7128,5.6138,5.6228,126400.0
2009-11-02 14:00:00,6.25,6.34,6.23,6.34,186400.0,5.6228,5.7038,5.6048,5.7038,186400.0
2009-11-02 14:30:00,6.35,6.4,6.34,6.37,342000.0,5.7128,5.7578,5.7038,5.7308,342000.0
2009-11-02 15:00:00,6.37,6.39,6.3,6.34,248000.0,5.7308,5.7488,5.6678,5.7038,248000.0
2009-11-02 15:30:00,6.34,6.42,6.34,6.41,540400.0,5.7038,5.7757,5.7038,5.7668,540400.0
2009-11-03 09:30:00,6.34,6.54,6.33,6.5,240400.0,5.7038,5.8837,5.6948,5.8477,240400.0
2009-11-03 10:00:00,6.49,6.5,6.34,6.34,260800.0,5.8387,5.8477,5.7038,5.7038,260800.0
2009-11-03 10:30:00,6.34,6.39,6.31,6.34,225200.0,5.7038,5.7488,5.6768,5.7038,225200.0
2009-11-03 11:00:00,6.35,6.36,6.31,6.34,117600.0,5.7128,5.7218,5.6768,5.7038,117600.0
2009-11-03 11:30:00,6.33,6.37,6.32,6.36,140000.0,5.6948,5.7308,5.6858,5.7218,140000.0
2009-11-03 12:00:00,6.36,6.38,6.3,6.35,415600.0,5.7218,5.7398,5.6678,5.7128,415600.0
2009-11-03 12:30:00,6.35,6.4,6.32,6.32,86400.0,5.7128,5.7578,5.6858,5.6858,86400.0
2009-11-03 13:00:00,6.32,6.37,6.31,6.36,118800.0,5.6858,5.7308,5.6768,5.7218,118800.0
2009-11-03 13:30:00,6.36,6.43,6.36,6.43,119600.0,5.7218,5.7847,5.7218,5.7847,119600.0
2009-11-03 14:00:00,6.43,6.47,6.42,6.45,135200.0,5.7847,5.8207,5.7757,5.8027,135200.0
2009-11-03 14:30:00,6.45,6.47,6.4,6.42,106400.0,5.8027,5.8207,5.7578,5.7757,106400.0
2009-11-03 15:00:00,6.42,6.43,6.4,6.42,88400.0,5.7757,5.7847,5.7578,5.7757,88400.0
2009-11-03 15:30:00,6.42,6.49,6.42,6.47,430800.0,5.7757,5.8387,5.7757,5.8207,430800.0
2009-11-04 09:30:00,6.51,6.56,6.45,6.56,272400.0,5.8567,5.9017,5.8027,5.9017,272400.0
2009-11-04 10:00:00,6.55,6.58,6.51,6.52,116800.0,5.8927,5.9197,5.8567,5.8657,116800.0
2009-11-04 10:30:00,6.54,6.54,6.46,6.49,364000.0,5.8837,5.8837,5.8117,5.8387,364000.0
2009-11-04 11:00:00,6.48,6.49,6.4,6.4,110000.0,5.8297,5.8387,5.7578,5.7578,110000.0
2009-11-04 11:30:00,6.4,6.41,6.35,6.35,68000.0,5.7578,5.7668,5.7128,5.7128,68000.0
2009-11-04 12:00:00,6.35,6.36,6.3,6.35,90800.0,5.7128,5.7218,5.6678,5.7128,90800.0
2009-11-04 12:30:00,6.36,6.38,6.31,6.31,44000.0,5.7218,5.7398,5.6768,5.6768,44000.0
2009-11-04 13:00:00,6.32,6.36,6.31,6.34,72000.0,5.6858,5.7218,5.6768,5.7038,72000.0
2009-11-04 13:30:00,6.34,6.37,6.33,6.36,119200.0,5.7038,5.7308,5.6948,5.7218,119200.0
2009-11-04 14:00:00,6.37,6.43,6.35,6.35,194400.0,5.7308,5.7847,5.7128,5.7128,194400.0
2009-11-04 14:30:00,6.35,6.44,6.34,6.42,163600.0,5.7128,5.7937,5.7038,5.7757,163600.0
2009-11-04 15:00:00,6.41,6.42,6.36,6.37,156400.0,5.7668,5.7757,5.7218,5.7308,156400.0
2009-11-04 15:30:00,6.37,6.39,6.33,6.34,585600.0,5.7308,5.7488,5.6948,5.7038,585600.0
2009-11-05 09:30:00,6.43,6.56,6.34,6.55,163600.0,5.7847,5.9017,5.7038,5.8927,163600.0
2009-11-05 10:00:00,6.56,6.58,6.51,6.55,118000.0,5.9017,5.9197,5.8567,5.8927,118000.0
2009-11-05 10:30:00,6.56,6.61,6.53,6.53,97200.0,5.9017,5.9467,5.8747,5.8747,97200.0
2009-11-05 11:00:00,6.53,6.59,6.52,6.57,228400.0,5.8747,5.9287,5.8657,5.9107,228400.0
2009-11-05 11:30:00,6.56,6.57,6.48,6.49,192400.0,5.9017,5.9107,5.8297,5.8387,192400.0
2009-11-05 12:00:00,6.5,6.56,6.47,6.53,234000.0,5.8477,5.9017,5.8207,5.8747,234000.0
2009-11-05 12:30:00,6.54,6.62,6.54,6.62,77600.0,5.8837,5.9557,5.8837,5.9557,77600.0
2009-11-05 13:00:00,6.63,6.63,6.58,6.58,54800.0,5.9647,5.9647,5.9197,5.9197,54800.0
2009-11-05 13:30:00,6.59,6.63,6.57,6.58,80400.0,5.9287,5.9647,5.9107,5.9197,80400.0
2009-11-05 14:00:00,6.59,6.6,6.55,6.57,178400.0,5.9287,5.9377,5.8927,5.9107,178400.0
2009-11-05 14:30:00,6.57,6.62,6.56,6.61,88400.0,5.9107,5.9557,5.9017,5.9467,88400.0
2009-11-05 15:00:00,6.61,6.62,6.6,6.62,119200.0,5.9467,5.9557,5.9377,5.9557,119200.0
2009-11-05 15:30:00,6.61,6.64,6.59,6.63,334400.0,5.9467,5.9737,5.9287,5.9647,334400.0
2009-11-06 09:30:00,6.6,6.77,6.6,6.68,126800.0,5.9377,6.0906,5.9377,6.0097,126800.0
2009-11-06 10:00:00,6.68,6.69,6.58,6.6,359200.0,6.0097,6.0187,5.9197,5.9377,359200.0
2009-11-06 10:30:00,6.6,6.65,6.57,6.64,123600.0,5.9377,5.9827,5.9107,5.9737,123600.0
2009-11-06 11:00:00,6.63,6.72,6.61,6.72,139200.0,5.9647,6.0456,5.9467,6.0456,139200.0
2009-11-06 11:30:00,6.72,6.79,6.71,6.78,132400.0,6.0456,6.1086,6.0366,6.0996,132400.0
2009-11-06 12:00:00,6.77,6.89,6.77,6.89,126000.0,6.0906,6.1986,6.0906,6.1986,126000.0
2009-11-06 12:30:00,6.87,6.92,6.85,6.86,121600.0,6.1806,6.2256,6.1626,6.1716,121600.0
2009-11-06 13:00:00,6.87,6.92,6.85,6.91,62400.0,6.1806,6.2256,6.1626,6.2166,62400.0
2009-11-06 13:30:00,6.91,6.91,6.84,6.85,64800.0,6.2166,6.2166,6.1536,6.1626,64800.0
2009-11-06 14:00:00,6.84,6.86,6.81,6.85,50000.0,6.1536,6.1716,6.1266,6.1626,50000.0
2009-11-06 14:30:00,6.85,6.88,6.84,6.85,150000.0,6.1626,6.1896,6.1536,6.1626,150000.0
2009-11-06 15:00:00,6.85,6.88,6.84,6.88,105200.0,6.1626,6.1896,6.1536,6.1896,105200.0
2009-11-06 15:30:00,6.88,6.9,6.87,6.9,40800.0,6.1896,6.2076,6.1806,6.2076,40800.0
2009-11-09 09:30:00,6.93,7.05,6.85,7.04,124400.0,6.2346,6.3425,6.1626,6.3335,124400.0
2009-11-09 10:00:00,7.04,7.1,7.01,7.04,230800.0,6.3335,6.3875,6.3065,6.3335,230800.0
2009-11-09 10:30:00,7.05,7.07,6.92,6.95,324800.0,6.3425,6.3605,6.2256,6.2526,324800.0
2009-11-09 11:00:00,6.95,7.01,6.91,7.0,351600.0,6.2526,6.3065,6.2166,6.2975,351600.0
2009-11-09 11:30:00,7.0,7.0,6.95,6.99,93200.0,6.2975,6.2975,6.2526,6.2885,93200.0
2009-11-09 12:00:00,6.99,7.01,6.97,7.0,80800.0,6.2885,6.3065,6.2706,6.2975,80800.0
2009-11-09 12:30:00,6.98,7.05,6.97,7.04,238400.0,6.2796,6.3425,6.2706,6.3335,238400.0
2009-11-09 13:00:00,7.05,7.05,7.02,7.03,108000.0,6.3425,6.3425,6.3155,6.3245,108000.0
2009-11-09 13:30:00,7.03,7.04,7.01,7.04,56800.0,6.3245,6.3335,6.3065,6.3335,56800.0
2009-11-09 14:00:00,7.04,7.07,7.03,7.07,115200.0,6.3335,6.3605,6.3245,6.3605,115200.0
2009-11-09 14:30:00,7.07,7.08,7.04,7.04,108000.0,6.3605,6.3695,6.3335,6.3335,108000.0
2009-11-09 15:00:00,7.04,7.07,7.03,7.06,166400.0,6.3335,6.3605,6.3245,6.3515,166400.0
2009-11-09 15:30:00,7.06,7.07,7.03,7.06,317200.0,6.3515,6.3605,6.3245,6.3515,317200.0
2009-11-10 09:30:00,7.04,7.13,7.03,7.06,144000.0,6.3335,6.4145,6.3245,6.3515,144000.0
2009-11-10 10:00:00,7.07,7.12,7.04,7.1,153200.0,6.3605,6.4055,6.3335,6.3875,153200.0
2009-11-10 10:30:00,7.1,7.13,7.04,7.04,170800.0,6.3875,6.4145,6.3335,6.3335,170800.0
2009-11-10 11:00:00,7.04,7.08,7.02,7.08,226400.0,6.3335,6.3695,6.3155,6.3695,226400.0
2009-11-10 11:30:00,7.08,7.12,7.05,7.09,262800.0,6.3695,6.4055,6.3425,6.3785,262800.0
2009-11-10 12:00:00,7.09,7.15,7.08,7.15,350400.0,6.3785,6.4325,6.3695,6.4325,350400.0
2009-11-10 12:30:00,7.14,7.19,7.14,7.19,97200.0,6.4235,6.4685,6.4235,6.4685,97200.0
2009-11-10 13:00:00,7.18,7.18,7.14,7.15,108400.0,6.4595,6.4595,6.4235,6.4325,108400.0
2009-11-10 13:30:00,7.15,7.17,7.13,7.16,93600.0,6.4325,6.4505,6.4145,6.4415,93600.0
2009-11-10 14:00:00,7.15,7.17,7.14,7.16,87600.0,6.4325,6.4505,6.4235,6.4415,87600.0
2009-11-10 14:30:00,7.15,7.18,7.13,7.14,154400.0,6.4325,6.4595,6.4145,6.4235,154400.0
2009-11-10 15:00:00,7.14,7.14,7.11,7.13,174400.0,6.4235,6.4235,6.3965,6.4145,174400.0
2009-11-10 15:30:00,7.13,7.14,7.1,7.13,262000.0,6.4145,6.4235,6.3875,6.4145,262000.0
2009-11-11 09:30:00,7.17,7.25,7.14,7.23,102400.0,6.4505,6.5225,6.4235,6.5045,102400.0
2009-11-11 10:00:00,7.25,7.34,7.22,7.33,173600.0,6.5225,6.6034,6.4955,6.5944,173600.0
2009-11-11 10:30:00,7.32,7.35,7.25,7.27,138800.0,6.5854,6.6124,6.5225,6.5404,138800.0
2009-11-11 11:00:00,7.27,7.3,7.23,7.28,159200.0,6.5404,6.5674,6.5045,6.5494,159200.0
2009-11-11 11:30:00,7.28,7.31,7.27,7.29,104800.0,6.5494,6.5764,6.5404,6.5584,104800.0
2009-11-11 12:00:00,7.29,7.35,7.27,7.35,198800.0,6.5584,6.6124,6.5404,6.6124,198800.0
2009-11-11 12:30:00,7.35,7.37,7.33,7.34,59600.0,6.6124,6.6304,6.5944,6.6034,59600.0
2009-11-11 13:00:00,7.34,7.36,7.31,7.34,105600.0,6.6034,6.6214,6.5764,6.6034,105600.0
2009-11-11 13:30:00,7.34,7.35,7.3,7.35,153600.0,6.6034,6.6124,6.5674,6.6124,153600.0
2009-11-11 14:00:00,7.35,7.37,7.32,7.33,124800.0,6.6124,6.6304,6.5854,6.5944,124800.0
2009-11-11 14:30:00,7.32,7.34,7.31,7.33,103600.0,6.5854,6.6034,6.5764,6.5944,103600.0
2009-11-11 15:00:00,7.32,7.37,7.32,7.37,142000.0,6.5854,6.6304,6.5854,6.6304,142000.0
2009-11-11 15:30:00,7.37,7.37,7.33,7.35,285600.0,6.6304,6.6304,6.5944,6.6124,285600.0
2009-11-12 09:30:00,7.32,7.39,7.27,7.32,165600.0,6.5854,6.6484,6.5404,6.5854,165600.0
2009-11-12 10:00:00,7.32,7.34,7.29,7.31,148800.0,6.5854,6.6034,6.5584,6.5764,148800.0
2009-11-12 10:30:00,7.31,7.34,7.3,7.33,183600.0,6.5764,6.6034,6.5674,6.5944,183600.0
2009-11-12 11:00:00,7.32,7.35,7.29,7.31,141600.0,6.5854,6.6124,6.5584,6.5764,141600.0
2009-11-12 11:30:00,7.3,7.32,7.26,7.28,49600.0,6.5674,6.5854,6.5315,6.5494,49600.0
2009-11-12 12:00:00,7.27,7.27,7.23,7.24,54800.0,6.5404,6.5404,6.5045,6.5135,54800.0
2009-11-12 12:30:00,7.24,7.26,7.23,7.24,52800.0,6.5135,6.5315,6.5045,6.5135,52800.0
2009-11-12 13:00:00,7.24,7.24,7.18,7.18,84000.0,6.5135,6.5135,6.4595,6.4595,84000.0
2009-11-12 13:30:00,7.19,7.2,7.18,7.2,42000.0,6.4685,6.4775,6.4595,6.4775,42000.0
2009-11-12 14:00:00,7.19,7.21,7.17,7.19,111600.0,6.4685,6.4865,6.4505,6.4685,111600.0
2009-11-12 14:30:00,7.18,7.2,7.18,7.18,120800.0,6.4595,6.4775,6.4595,6.4595,120800.0
2009-11-12 15:00:00,7.18,7.18,7.13,7.13,80000.0,6.4595,6.4595,6.4145,6.4145,80000.0
2009-11-12 15:30:00,7.13,7.14,7.08,7.1,274800.0,6.4145,6.4235,6.3695,6.3875,274800.0
2009-11-13 09:30:00,7.16,7.24,7.14,7.16,142400.0,6.4415,6.5135,6.4235,6.4415,142400.0
2009-11-13 10:00:00,7.16,7.24,7.13,7.22,71600.0,6.4415,6.5135,6.4145,6.4955,71600.0
2009-11-13 10:30:00,7.22,7.31,7.22,7.3,84800.0,6.4955,6.5764,6.4955,6.5674,84800.0
2009-11-13 11:00:00,7.31,7.32,7.3,7.32,60400.0,6.5764,6.5854,6.5674,6.5854,60400.0
2009-11-13 11:30:00,7.32,7.33,7.25,7.27,124800.0,6.5854,6.5944,6.5225,6.5404,124800.0
2009-11-13 12:00:00,7.27,7.36,7.27,7.34,84000.0,6.5404,6.6214,6.5404,6.6034,84000.0
2009-11-13 12:30:00,7.34,7.35,7.3,7.31,33200.0,6.6034,6.6124,6.5674,6.5764,33200.0
2009-11-13 13:00:00,7.31,7.33,7.3,7.3,46000.0,6.5764,6.5944,6.5674,6.5674,46000.0
2009-11-13 13:30:00,7.3,7.33,7.27,7.27,74000.0,6.5674,6.5944,6.5404,6.5404,74000.0
2009-11-13 14:00:00,7.28,7.3,7.23,7.25,207200.0,6.5494,6.5674,6.5045,6.5225,207200.0
2009-11-13 14:30:00,7.25,7.27,7.21,7.21,209200.0,6.5225,6.5404,6.4865,6.4865,209200.0
2009-11-13 15:00:00,7.21,7.23,7.2,7.21,139200.0,6.4865,6.5045,6.4775,6.4865,139200.0
2009-11-13 15:30:00,7.21,7.24,7.17,7.22,282400.0,6.4865,6.5135,6.4505,6.4955,282400.0
2009-11-16 09:30:00,7.3,7.45,7.27,7.43,221600.0,6.5674,6.7024,6.5404,6.6844,221600.0
2009-11-16 10:00:00,7.43,7.48,7.42,7.43,196400.0,6.6844,6.7294,6.6754,6.6844,196400.0
2009-11-16 10:30:00,7.44,7.48,7.43,7.46,114800.0,6.6934,6.7294,6.6844,6.7114,114800.0
2009-11-16 11:00:00,7.45,7.46,7.43,7.45,38800.0,6.7024,6.7114,6.6844,6.7024,38800.0
2009-11-16 11:30:00,7.45,7.49,7.45,7.46,88000.0,6.7024,6.7384,6.7024,6.7114,88000.0
2009-11-16 12:00:00,7.47,7.47,7.44,7.47,38400.0,6.7204,6.7204,6.6934,6.7204,38400.0
2009-11-16 12:30:00,7.46,7.47,7.45,7.46,41600.0,6.7114,6.7204,6.7024,6.7114,41600.0
2009-11-16 13:00:00,7.47,7.47,7.43,7.43,61600.0,6.7204,6.7204,6.6844,6.6844,61600.0
2009-11-16 13:30:00,7.43,7.44,7.43,7.43,36800.0,6.6844,6.6934,6.6844,6.6844,36800.0
2009-11-16 14:00:00,7.44,7.44,7.42,7.43,105600.0,6.6934,6.6934,6.6754,6.6844,105600.0
2009-11-16 14:30:00,7.43,7.45,7.42,7.43,116800.0,6.6844,6.7024,6.6754,6.6844,116800.0
2009-11-16 15:00:00,7.43,7.44,7.36,7.37,107600.0,6.6844,6.6934,6.6214,6.6304,107600.0
2009-11-16 15:30:00,7.36,7.37,7.34,7.37,255200.0,6.6214,6.6304,6.6034,6.6304,255200.0
2009-11-17 09:30:00,7.37,7.42,7.33,7.37,104800.0,6.6304,6.6754,6.5944,6.6304,104800.0
2009-11-17 10:00:00,7.39,7.43,7.38,7.42,90800.0,6.6484,6.6844,6.6394,6.6754,90800.0
2009-11-17 10:30:00,7.41,7.43,7.38,7.39,76000.0,6.6664,6.6844,6.6394,6.6484,76000.0
2009-11-17 11:00:00,7.39,7.41,7.37,7.39,76400.0,6.6484,6.6664,6.6304,6.6484,76400.0
2009-11-17 11:30:00,7.39,7.4,7.38,7.4,41200.0,6.6484,6.6574,6.6394,6.6574,41200.0
2009-11-17 12:00:00,7.39,7.4,7.38,7.39,34800.0,6.6484,6.6574,6.6394,6.6484,34800.0
2009-11-17 12:30:00,7.39,7.43,7.39,7.43,27600.0,6.6484,6.6844,6.6484,6.6844,27600.0
2009-11-17 13:00:00,7.43,7.47,7.42,7.43,55200.0,6.6844,6.7204,6.6754,6.6844,55200.0
2009-11-17 13:30:00,7.43,7.47,7.43,7.45,33600.0,6.6844,6.7204,6.6844,6.7024,33600.0
2009-11-17 14:00:00,7.45,7.45,7.41,7.41,61600.0,6.7024,6.7024,6.6664,6.6664,61600.0
2009-11-17 14:30:00,7.41,7.42,7.4,7.42,47200.0,6.6664,6.6754,6.6574,6.6754,47200.0
2009-11-17 15:00:00,7.41,7.43,7.4,7.42,65200.0,6.6664,6.6844,6.6574,6.6754,65200.0
2009-11-17 15:30:00,7.42,7.42,7.4,7.4,260000.0,6.6754,6.6754,6.6574,6.6574,260000.0
2009-11-18 09:30:00,7.42,7.44,7.3,7.32,254800.0,6.6754,6.6934,6.5674,6.5854,254800.0
2009-11-18 10:00:00,7.31,7.34,7.29,7.32,152400.0,6.5764,6.6034,6.5584,6.5854,152400.0
2009-11-18 10:30:00,7.31,7.37,7.31,7.37,99600.0,6.5764,6.6304,6.5764,6.6304,99600.0
2009-11-18 11:00:00,7.37,7.41,7.36,7.4,199600.0,6.6304,6.6664,6.6214,6.6574,199600.0
2009-11-18 11:30:00,7.4,7.4,7.35,7.36,100400.0,6.6574,6.6574,6.6124,6.6214,100400.0
2009-11-18 12:00:00,7.37,7.37,7.32,7.33,94800.0,6.6304,6.6304,6.5854,6.5944,94800.0
2009-11-18 12:30:00,7.34,7.36,7.33,7.33,144800.0,6.6034,6.6214,6.5944,6.5944,144800.0
2009-11-18 13:00:00,7.33,7.37,7.32,7.32,140000.0,6.5944,6.6304,6.5854,6.5854,140000.0
2009-11-18 13:30:00,7.32,7.33,7.3,7.31,78400.0,6.5854,6.5944,6.5674,6.5764,78400.0
2009-11-18 14:00:00,7.31,7.32,7.29,7.3,161200.0,6.5764,6.5854,6.5584,6.5674,161200.0
2009-11-18 14:30:00,7.3,7.32,7.28,7.28,102000.0,6.5674,6.5854,6.5494,6.5494,102000.0
2009-11-18 15:00:00,7.29,7.32,7.28,7.31,97600.0,6.5584,6.5854,6.5494,6.5764,97600.0
2009-11-18 15:30:00,7.31,7.36,7.31,7.35,238000.0,6.5764,6.6214,6.5764,6.6124,238000.0
2009-11-19 09:30:00,7.28,7.3,7.14,7.17,145200.0,6.5494,6.5674,6.4235,6.4505,145200.0
2009-11-19 10:00:00,7.17,7.24,7.14,7.21,162800.0,6.4505,6.5135,6.4235,6.4865,162800.0
2009-11-19 10:30:00,7.21,7.23,7.17,7.17,97600.0,6.4865,6.5045,6.4505,6.4505,97600.0
2009-11-19 11:00:00,7.17,7.18,7.11,7.12,67600.0,6.4505,6.4595,6.3965,6.4055,67600.0
2009-11-19 11:30:00,7.12,7.15,7.1,7.15,70800.0,6.4055,6.4325,6.3875,6.4325,70800.0
2009-11-19 12:00:00,7.15,7.15,7.1,7.12,63200.0,6.4325,6.4325,6.3875,6.4055,63200.0
2009-11-19 12:30:00,7.12,7.16,7.12,7.15,70800.0,6.4055,6.4415,6.4055,6.4325,70800.0
2009-11-19 13:00:00,7.15,7.18,7.14,7.17,75200.0,6.4325,6.4595,6.4235,6.4505,75200.0
2009-11-19 13:30:00,7.17,7.21,7.17,7.21,91200.0,6.4505,6.4865,6.4505,6.4865,91200.0
2009-11-19 14:00:00,7.21,7.23,7.19,7.22,78000.0,6.4865,6.5045,6.4685,6.4955,78000.0
2009-11-19 14:30:00,7.23,7.24,7.22,7.23,56000.0,6.5045,6.5135,6.4955,6.5045,56000.0
2009-11-19 15:00:00,7.24,7.27,7.23,7.25,129200.0,6.5135,6.5404,6.5045,6.5225,129200.0
2009-11-19 15:30:00,7.25,7.29,7.23,7.26,332800.0,6.5225,6.5584,6.5045,6.5315,332800.0
2009-11-20 09:30:00,7.18,7.31,7.16,7.3,180400.0,6.4595,6.5764,6.4415,6.5674,180400.0
2009-11-20 10:00:00,7.29,7.32,7.28,7.31,49200.0,6.5584,6.5854,6.5494,6.5764,49200.0
2009-11-20 10:30:00,7.31,7.31,7.24,7.24,62400.0,6.5764,6.5764,6.5135,6.5135,62400.0
2009-11-20 11:00:00,7.24,7.28,7.23,7.25,96400.0,6.5135,6.5494,6.5045,6.5225,96400.0
2009-11-20 11:30:00,7.26,7.3,7.26,7.27,36000.0,6.5315,6.5674,6.5315,6.5404,36000.0
2009-11-20 12:00:00,7.27,7.3,7.27,7.3,40400.0,6.5404,6.5674,6.5404,6.5674,40400.0
2009-11-20 12:30:00,7.3,7.31,7.29,7.3,130400.0,6.5674,6.5764,6.5584,6.5674,130400.0
2009-11-20 13:00:00,7.3,7.31,7.28,7.28,26000.0,6.5674,6.5764,6.5494,6.5494,26000.0
2009-11-20 13:30:00,7.28,7.28,7.27,7.28,39600.0,6.5494,6.5494,6.5404,6.5494,39600.0
2009-11-20 14:00:00,7.28,7.3,7.28,7.29,44000.0,6.5494,6.5674,6.5494,6.5584,44000.0
2009-11-20 14:30:00,7.3,7.31,7.29,7.3,48800.0,6.5674,6.5764,6.5584,6.5674,48800.0
2009-11-20 15:00:00,7.3,7.31,7.3,7.3,70800.0,6.5674,6.5764,6.5674,6.5674,70800.0
2009-11-20 15:30:00,7.3,7.35,7.3,7.32,143600.0,6.5674,6.6124,6.5674,6.5854,143600.0
2009-11-23 09:30:00,7.41,7.44,7.36,7.44,147200.0,6.6664,6.6934,6.6214,6.6934,147200.0
2009-11-23 10:00:00,7.46,7.49,7.44,7.48,62000.0,6.7114,6.7384,6.6934,6.7294,62000.0
2009-11-23 10:30:00,7.48,7.5,7.45,7.48,103600.0,6.7294,6.7474,6.7024,6.7294,103600.0
2009-11-23 11:00:00,7.48,7.49,7.45,7.46,69200.0,6.7294,6.7384,6.7024,6.7114,69200.0
2009-11-23 11:30:00,7.46,7.48,7.46,7.47,26800.0,6.7114,6.7294,6.7114,6.7204,26800.0
2009-11-23 12:00:00,7.47,7.48,7.45,7.47,54400.0,6.7204,6.7294,6.7024,6.7204,54400.0
2009-11-23 12:30:00,7.46,7.47,7.43,7.45,50400.0,6.7114,6.7204,6.6844,6.7024,50400.0
2009-11-23 13:00:00,7.45,7.46,7.43,7.45,78800.0,6.7024,6.7114,6.6844,6.7024,78800.0
2009-11-23 13:30:00,7.45,7.46,7.43,7.43,34000.0,6.7024,6.7114,6.6844,6.6844,34000.0
2009-11-23 14:00:00,7.43,7.43,7.41,7.43,118000.0,6.6844,6.6844,6.6664,6.6844,118000.0
2009-11-23 14:30:00,7.43,7.46,7.43,7.44,43600.0,6.6844,6.7114,6.6844,6.6934,43600.0
2009-11-23 15:00:00,7.44,7.46,7.43,7.43,98000.0,6.6934,6.7114,6.6844,6.6844,98000.0
2009-11-23 15:30:00,7.43,7.44,7.37,7.43,233200.0,6.6844,6.6934,6.6304,6.6844,233200.0
2009-11-24 09:30:00,7.4,7.43,7.3,7.31,59200.0,6.6574,6.6844,6.5674,6.5764,59200.0
2009-11-24 10:00:00,7.3,7.36,7.27,7.27,91600.0,6.5674,6.6214,6.5404,6.5404,91600.0
2009-11-24 10:30:00,7.27,7.38,7.27,7.36,112400.0,6.5404,6.6394,6.5404,6.6214,112400.0
2009-11-24 11:00:00,7.36,7.37,7.33,7.34,58400.0,6.6214,6.6304,6.5944,6.6034,58400.0
2009-11-24 11:30:00,7.34,7.34,7.3,7.32,35600.0,6.6034,6.6034,6.5674,6.5854,35600.0
2009-11-24 12:00:00,7.33,7.36,7.32,7.34,76800.0,6.5944,6.6214,6.5854,6.6034,76800.0
2009-11-24 12:30:00,7.34,7.35,7.31,7.32,28000.0,6.6034,6.6124,6.5764,6.5854,28000.0
2009-11-24 13:00:00,7.32,7.34,7.31,7.32,45600.0,6.5854,6.6034,6.5764,6.5854,45600.0
2009-11-24 13:30:00,7.33,7.33,7.29,7.3,39200.0,6.5944,6.5944,6.5584,6.5674,39200.0
2009-11-24 14:00:00,7.3,7.33,7.27,7.32,69600.0,6.5674,6.5944,6.5404,6.5854,69600.0
2009-11-24 14:30:00,7.32,7.38,7.31,7.36,118000.0,6.5854,6.6394,6.5764,6.6214,118000.0
2009-11-24 15:00:00,7.37,7.37,7.32,7.32,90000.0,6.6304,6.6304,6.5854,6.5854,90000.0
2009-11-24 15:30:00,7.32,7.33,7.29,7.33,178400.0,6.5854,6.5944,6.5584,6.5944,178400.0
2009-11-25 09:30:00,7.36,7.36,7.28,7.34,56400.0,6.6214,6.6214,6.5494,6.6034,56400.0
2009-11-25 10:00:00,7.34,7.37,7.3,7.33,106000.0,6.6034,6.6304,6.5674,6.5944,106000.0
2009-11-25 10:30:00,7.34,7.41,7.33,7.4,72400.0,6.6034,6.6664,6.5944,6.6574,72400.0
2009-11-25 11:00:00,7.4,7.42,7.39,7.42,48000.0,6.6574,6.6754,6.6484,6.6754,48000.0
2009-11-25 11:30:00,7.41,7.41,7.35,7.36,63600.0,6.6664,6.6664,6.6124,6.6214,63600.0
2009-11-25 12:00:00,7.35,7.38,7.35,7.37,51600.0,6.6124,6.6394,6.6124,6.6304,51600.0
2009-11-25 12:30:00,7.37,7.38,7.35,7.37,44000.0,6.6304,6.6394,6.6124,6.6304,44000.0
2009-11-25 13:00:00,7.37,7.4,7.37,7.38,124800.0,6.6304,6.6574,6.6304,6.6394,124800.0
2009-11-25 13:30:00,7.37,7.38,7.36,7.36,27600.0,6.6304,6.6394,6.6214,6.6214,27600.0
2009-11-25 14:00:00,7.36,7.36,7.35,7.36,44400.0,6.6214,6.6214,6.6124,6.6214,44400.0
2009-11-25 14:30:00,7.36,7.36,7.35,7.36,49200.0,6.6214,6.6214,6.6124,6.6214,49200.0
2009-11-25 15:00:00,7.36,7.37,7.36,7.36,72400.0,6.6214,6.6304,6.6214,6.6214,72400.0
2009-11-25 15:30:00,7.36,7.37,7.34,7.37,209200.0,6.6214,6.6304,6.6034,6.6304,209200.0
2009-11-27 09:30:00,7.15,7.24,7.13,7.19,119200.0,6.4325,6.5135,6.4145,6.4685,119200.0
2009-11-27 10:00:00,7.19,7.3,7.18,7.3,73200.0,6.4685,6.5674,6.4595,6.5674,73200.0
2009-11-27 10:30:00,7.29,7.39,7.29,7.39,79600.0,6.5584,6.6484,6.5584,6.6484,79600.0
2009-11-27 11:00:00,7.39,7.43,7.39,7.42,76400.0,6.6484,6.6844,6.6484,6.6754,76400.0
2009-11-27 11:30:00,7.43,7.46,7.42,7.46,63200.0,6.6844,6.7114,6.6754,6.7114,63200.0
2009-11-27 12:00:00,7.46,7.46,7.41,7.42,109200.0,6.7114,6.7114,6.6664,6.6754,109200.0
2009-11-27 12:30:00,7.42,7.43,7.36,7.36,126000.0,6.6754,6.6844,6.6214,6.6214,126000.0
2009-11-30 09:30:00,7.4,7.41,7.29,7.38,149600.0,6.6574,6.6664,6.5584,6.6394,149600.0
2009-11-30 10:00:00,7.41,7.45,7.4,7.43,81200.0,6.6664,6.7024,6.6574,6.6844,81200.0
2009-11-30 10:30:00,7.44,7.46,7.4,7.4,70000.0,6.6934,6.7114,6.6574,6.6574,70000.0
2009-11-30 11:00:00,7.4,7.4,7.33,7.34,76400.0,6.6574,6.6574,6.5944,6.6034,76400.0
2009-11-30 11:30:00,7.34,7.35,7.29,7.31,88800.0,6.6034,6.6124,6.5584,6.5764,88800.0
2009-11-30 12:00:00,7.31,7.38,7.31,7.37,62800.0,6.5764,6.6394,6.5764,6.6304,62800.0
2009-11-30 12:30:00,7.37,7.4,7.35,7.4,97600.0,6.6304,6.6574,6.6124,6.6574,97600.0
2009-11-30 13:00:00,7.4,7.43,7.4,7.43,84400.0,6.6574,6.6844,6.6574,6.6844,84400.0
2009-11-30 13:30:00,7.43,7.46,7.42,7.44,187200.0,6.6844,6.7114,6.6754,6.6934,187200.0
2009-11-30 14:00:00,7.44,7.46,7.43,7.46,126800.0,6.6934,6.7114,6.6844,6.7114,126800.0
2009-11-30 14:30:00,7.45,7.46,7.43,7.43,99600.0,6.7024,6.7114,6.6844,6.6844,99600.0
2009-11-30 15:00:00,7.44,7.45,7.43,7.45,273600.0,6.6934,6.7024,6.6844,6.7024,273600.0
2009-11-30 15:30:00,7.45,7.5,7.45,7.49,667200.0,6.7024,6.7474,6.7024,6.7384,667200.0
2009-12-01 09:30:00,7.51,7.63,7.5,7.6,288000.0,6.7564,6.8643,6.7474,6.8373,288000.0
2009-12-01 10:00:00,7.59,7.63,7.54,7.59,139600.0,6.8283,6.8643,6.7834,6.8283,139600.0
2009-12-01 10:30:00,7.58,7.62,7.57,7.61,74400.0,6.8193,6.8553,6.8103,6.8463,74400.0
2009-12-01 11:00:00,7.61,7.69,7.6,7.68,182000.0,6.8463,6.9183,6.8373,6.9093,182000.0
2009-12-01 11:30:00,7.67,7.69,7.66,7.68,94800.0,6.9003,6.9183,6.8913,6.9093,94800.0
2009-12-01 12:00:00,7.68,7.69,7.67,7.67,68000.0,6.9093,6.9183,6.9003,6.9003,68000.0
2009-12-01 12:30:00,7.68,7.69,7.66,7.68,83200.0,6.9093,6.9183,6.8913,6.9093,83200.0
2009-12-01 13:00:00,7.68,7.71,7.66,7.71,61200.0,6.9093,6.9363,6.8913,6.9363,61200.0
2009-12-01 13:30:00,7.71,7.74,7.71,7.72,80400.0,6.9363,6.9633,6.9363,6.9453,80400.0
2009-12-01 14:00:00,7.72,7.74,7.71,7.74,122000.0,6.9453,6.9633,6.9363,6.9633,122000.0
2009-12-01 14:30:00,7.75,7.75,7.68,7.7,182000.0,6.9723,6.9723,6.9093,6.9273,182000.0
2009-12-01 15:00:00,7.7,7.73,7.68,7.73,228800.0,6.9273,6.9543,6.9093,6.9543,228800.0
2009-12-01 15:30:00,7.73,7.74,7.7,7.73,376800.0,6.9543,6.9633,6.9273,6.9543,376800.0
2009-12-02 09:30:00,7.53,7.64,7.37,7.4,722800.0,6.7744,6.8733,6.6304,6.6574,722800.0
2009-12-02 10:00:00,7.41,7.53,7.4,7.49,332400.0,6.6664,6.7744,6.6574,6.7384,332400.0
2009-12-02 10:30:00,7.5,7.52,7.45,7.52,149600.0,6.7474,6.7654,6.7024,6.7654,149600.0
2009-12-02 11:00:00,7.52,7.53,7.41,7.42,125200.0,6.7654,6.7744,6.6664,6.6754,125200.0
2009-12-02 11:30:00,7.43,7.44,7.39,7.43,133600.0,6.6844,6.6934,6.6484,6.6844,133600.0
2009-12-02 12:00:00,7.44,7.47,7.42,7.43,170000.0,6.6934,6.7204,6.6754,6.6844,170000.0
2009-12-02 12:30:00,7.44,7.5,7.44,7.5,265200.0,6.6934,6.7474,6.6934,6.7474,265200.0
2009-12-02 13:00:00,7.5,7.56,7.5,7.56,134000.0,6.7474,6.8013,6.7474,6.8013,134000.0
2009-12-02 13:30:00,7.56,7.57,7.54,7.57,111600.0,6.8013,6.8103,6.7834,6.8103,111600.0
2009-12-02 14:00:00,7.57,7.59,7.54,7.58,171200.0,6.8103,6.8283,6.7834,6.8193,171200.0
2009-12-02 14:30:00,7.57,7.63,7.57,7.62,168000.0,6.8103,6.8643,6.8103,6.8553,168000.0
2009-12-02 15:00:00,7.62,7.63,7.57,7.61,234800.0,6.8553,6.8643,6.8103,6.8463,234800.0
2009-12-02 15:30:00,7.61,7.62,7.52,7.55,578400.0,6.8463,6.8553,6.7654,6.7924,578400.0
2009-12-03 09:30:00,7.6,7.65,7.5,7.65,287200.0,6.8373,6.8823,6.7474,6.8823,287200.0
2009-12-03 10:00:00,7.64,7.65,7.54,7.57,182000.0,6.8733,6.8823,6.7834,6.8103,182000.0
2009-12-03 10:30:00,7.57,7.58,7.56,7.56,243600.0,6.8103,6.8193,6.8013,6.8013,243600.0
2009-12-03 11:00:00,7.57,7.58,7.56,7.58,60400.0,6.8103,6.8193,6.8013,6.8193,60400.0
2009-12-03 11:30:00,7.58,7.58,7.55,7.55,62400.0,6.8193,6.8193,6.7924,6.7924,62400.0
2009-12-03 12:00:00,7.55,7.56,7.54,7.56,130400.0,6.7924,6.8013,6.7834,6.8013,130400.0
2009-12-03 12:30:00,7.56,7.58,7.55,7.58,91600.0,6.8013,6.8193,6.7924,6.8193,91600.0
2009-12-03 13:00:00,7.58,7.58,7.56,7.57,127200.0,6.8193,6.8193,6.8013,6.8103,127200.0
2009-12-03 13:30:00,7.57,7.63,7.56,7.63,44000.0,6.8103,6.8643,6.8013,6.8643,44000.0
2009-12-03 14:00:00,7.63,7.63,7.61,7.61,73600.0,6.8643,6.8643,6.8463,6.8463,73600.0
2009-12-03 14:30:00,7.62,7.62,7.59,7.6,136000.0,6.8553,6.8553,6.8283,6.8373,136000.0
2009-12-03 15:00:00,7.6,7.6,7.57,7.57,205600.0,6.8373,6.8373,6.8103,6.8103,205600.0
2009-12-03 15:30:00,7.57,7.61,7.56,7.57,618000.0,6.8103,6.8463,6.8013,6.8103,618000.0
2009-12-04 09:30:00,7.69,7.99,7.68,7.94,208800.0,6.9183,7.1882,6.9093,7.1432,208800.0
2009-12-04 10:00:00,7.95,7.97,7.92,7.96,124800.0,7.1522,7.1702,7.1252,7.1612,124800.0
2009-12-04 10:30:00,7.97,8.02,7.97,8.0,139200.0,7.1702,7.2152,7.1702,7.1972,139200.0
2009-12-04 11:00:00,8.0,8.01,7.88,7.88,215200.0,7.1972,7.2062,7.0892,7.0892,215200.0
2009-12-04 11:30:00,7.88,7.9,7.76,7.89,157200.0,7.0892,7.1072,6.9813,7.0982,157200.0
2009-12-04 12:00:00,7.89,7.94,7.89,7.93,72400.0,7.0982,7.1432,7.0982,7.1342,72400.0
2009-12-04 12:30:00,7.93,7.98,7.92,7.95,155600.0,7.1342,7.1792,7.1252,7.1522,155600.0
2009-12-04 13:00:00,7.94,7.99,7.91,7.91,47600.0,7.1432,7.1882,7.1162,7.1162,47600.0
2009-12-04 13:30:00,7.91,7.94,7.88,7.88,100000.0,7.1162,7.1432,7.0892,7.0892,100000.0
2009-12-04 14:00:00,7.87,7.9,7.84,7.87,135600.0,7.0802,7.1072,7.0532,7.0802,135600.0
2009-12-04 14:30:00,7.88,7.98,7.88,7.98,126000.0,7.0892,7.1792,7.0892,7.1792,126000.0
2009-12-04 15:00:00,7.97,8.04,7.95,8.03,211200.0,7.1702,7.2332,7.1522,7.2242,211200.0
2009-12-04 15:30:00,8.04,8.05,7.97,8.01,352400.0,7.2332,7.2422,7.1702,7.2062,352400.0
2009-12-07 09:30:00,7.98,8.07,7.94,8.04,153200.0,7.1792,7.2602,7.1432,7.2332,153200.0
2009-12-07 10:00:00,8.04,8.06,8.0,8.05,140000.0,7.2332,7.2512,7.1972,7.2422,140000.0
2009-12-07 10:30:00,8.05,8.1,8.02,8.09,137200.0,7.2422,7.2872,7.2152,7.2782,137200.0
2009-12-07 11:00:00,8.08,8.13,8.04,8.13,103600.0,7.2692,7.3141,7.2332,7.3141,103600.0
2009-12-07 11:30:00,8.13,8.19,8.11,8.18,122400.0,7.3141,7.3681,7.2962,7.3591,122400.0
2009-12-07 12:00:00,8.19,8.21,8.17,8.2,143200.0,7.3681,7.3861,7.3501,7.3771,143200.0
2009-12-07 12:30:00,8.2,8.24,8.19,8.23,121600.0,7.3771,7.4131,7.3681,7.4041,121600.0
2009-12-07 13:00:00,8.22,8.23,8.19,8.21,100400.0,7.3951,7.4041,7.3681,7.3861,100400.0
2009-12-07 13:30:00,8.21,8.22,8.19,8.22,100000.0,7.3861,7.3951,7.3681,7.3951,100000.0
2009-12-07 14:00:00,8.22,8.22,8.14,8.15,81200.0,7.3951,7.3951,7.3231,7.3321,81200.0
2009-12-07 14:30:00,8.15,8.16,8.13,8.15,164000.0,7.3321,7.3411,7.3141,7.3321,164000.0
2009-12-07 15:00:00,8.15,8.17,8.13,8.15,171200.0,7.3321,7.3501,7.3141,7.3321,171200.0
2009-12-07 15:30:00,8.15,8.17,8.13,8.14,364000.0,7.3321,7.3501,7.3141,7.3231,364000.0
2009-12-08 09:30:00,8.12,8.13,7.94,8.12,216000.0,7.3052,7.3141,7.1432,7.3052,216000.0
2009-12-08 10:00:00,8.11,8.14,8.09,8.13,259600.0,7.2962,7.3231,7.2782,7.3141,259600.0
2009-12-08 10:30:00,8.13,8.13,8.07,8.1,89600.0,7.3141,7.3141,7.2602,7.2872,89600.0
2009-12-08 11:00:00,8.11,8.24,8.11,8.22,151600.0,7.2962,7.4131,7.2962,7.3951,151600.0
2009-12-08 11:30:00,8.22,8.24,8.17,8.19,294400.0,7.3951,7.4131,7.3501,7.3681,294400.0
2009-12-08 12:00:00,8.19,8.22,8.19,8.21,119600.0,7.3681,7.3951,7.3681,7.3861,119600.0
2009-12-08 12:30:00,8.21,8.26,8.2,8.22,406000.0,7.3861,7.4311,7.3771,7.3951,406000.0
2009-12-08 13:00:00,8.22,8.24,8.19,8.22,102000.0,7.3951,7.4131,7.3681,7.3951,102000.0
2009-12-08 13:30:00,8.21,8.24,8.21,8.22,50000.0,7.3861,7.4131,7.3861,7.3951,50000.0
2009-12-08 14:00:00,8.22,8.25,8.22,8.24,75200.0,7.3951,7.4221,7.3951,7.4131,75200.0
2009-12-08 14:30:00,8.25,8.25,8.2,8.21,172800.0,7.4221,7.4221,7.3771,7.3861,172800.0
2009-12-08 15:00:00,8.21,8.22,8.18,8.2,89600.0,7.3861,7.3951,7.3591,7.3771,89600.0
2009-12-08 15:30:00,8.2,8.21,8.14,8.18,471600.0,7.3771,7.3861,7.3231,7.3591,471600.0
2009-12-09 09:30:00,8.18,8.2,8.04,8.1,88000.0,7.3591,7.3771,7.2332,7.2872,88000.0
2009-12-09 10:00:00,8.1,8.12,8.04,8.08,74400.0,7.2872,7.3052,7.2332,7.2692,74400.0
2009-12-09 10:30:00,8.07,8.2,8.06,8.18,104000.0,7.2602,7.3771,7.2512,7.3591,104000.0
2009-12-09 11:00:00,8.17,8.19,8.13,8.15,66000.0,7.3501,7.3681,7.3141,7.3321,66000.0
2009-12-09 11:30:00,8.15,8.15,8.13,8.15,62800.0,7.3321,7.3321,7.3141,7.3321,62800.0
2009-12-09 12:00:00,8.14,8.17,8.11,8.11,51200.0,7.3231,7.3501,7.2962,7.2962,51200.0
2009-12-09 12:30:00,8.11,8.16,8.11,8.15,45200.0,7.2962,7.3411,7.2962,7.3321,45200.0
2009-12-09 13:00:00,8.15,8.17,8.11,8.16,60400.0,7.3321,7.3501,7.2962,7.3411,60400.0
2009-12-09 13:30:00,8.17,8.18,8.15,8.15,35600.0,7.3501,7.3591,7.3321,7.3321,35600.0
2009-12-09 14:00:00,8.16,8.18,8.16,8.18,62000.0,7.3411,7.3591,7.3411,7.3591,62000.0
2009-12-09 14:30:00,8.17,8.22,8.17,8.22,63200.0,7.3501,7.3951,7.3501,7.3951,63200.0
2009-12-09 15:00:00,8.21,8.22,8.2,8.22,82000.0,7.3861,7.3951,7.3771,7.3951,82000.0
2009-12-09 15:30:00,8.22,8.22,8.2,8.21,148400.0,7.3951,7.3951,7.3771,7.3861,148400.0
2009-12-10 09:30:00,8.18,8.25,8.15,8.18,279600.0,7.3591,7.4221,7.3321,7.3591,279600.0
2009-12-10 10:00:00,8.17,8.18,8.13,8.17,67600.0,7.3501,7.3591,7.3141,7.3501,67600.0
2009-12-10 10:30:00,8.18,8.19,8.13,8.19,84000.0,7.3591,7.3681,7.3141,7.3681,84000.0
2009-12-10 11:00:00,8.19,8.21,8.14,8.19,78800.0,7.3681,7.3861,7.3231,7.3681,78800.0
2009-12-10 11:30:00,8.19,8.21,8.18,8.18,46400.0,7.3681,7.3861,7.3591,7.3591,46400.0
2009-12-10 12:00:00,8.18,8.21,8.18,8.19,47600.0,7.3591,7.3861,7.3591,7.3681,47600.0
2009-12-10 12:30:00,8.2,8.21,8.18,8.19,102000.0,7.3771,7.3861,7.3591,7.3681,102000.0
2009-12-10 13:00:00,8.2,8.21,8.18,8.19,98000.0,7.3771,7.3861,7.3591,7.3681,98000.0
2009-12-10 13:30:00,8.19,8.21,8.18,8.21,114800.0,7.3681,7.3861,7.3591,7.3861,114800.0
2009-12-10 14:00:00,8.21,8.23,8.21,8.22,166000.0,7.3861,7.4041,7.3861,7.3951,166000.0
2009-12-10 14:30:00,8.22,8.25,8.22,8.22,64000.0,7.3951,7.4221,7.3951,7.3951,64000.0
2009-12-10 15:00:00,8.22,8.22,8.11,8.12,148400.0,7.3951,7.3951,7.2962,7.3052,148400.0
2009-12-10 15:30:00,8.12,8.13,8.1,8.12,348400.0,7.3052,7.3141,7.2872,7.3052,348400.0
2009-12-11 09:30:00,8.13,8.23,8.12,8.23,150400.0,7.3141,7.4041,7.3052,7.4041,150400.0
2009-12-11 10:00:00,8.22,8.25,8.19,8.25,218000.0,7.3951,7.4221,7.3681,7.4221,218000.0
2009-12-11 10:30:00,8.25,8.42,8.25,8.4,170400.0,7.4221,7.575,7.4221,7.5571,170400.0
2009-12-11 11:00:00,8.38,8.43,8.34,8.39,108000.0,7.5391,7.584,7.5031,7.5481,108000.0
2009-12-11 11:30:00,8.39,8.43,8.36,8.43,109600.0,7.5481,7.584,7.5211,7.584,109600.0
2009-12-11 12:00:00,8.43,8.49,8.43,8.47,127600.0,7.584,7.638,7.584,7.62,127600.0
2009-12-11 12:30:00,8.47,8.52,8.46,8.51,329600.0,7.62,7.665,7.611,7.656,329600.0
2009-12-11 13:00:00,8.51,8.6,8.51,8.59,187600.0,7.656,7.737,7.656,7.728,187600.0
2009-12-11 13:30:00,8.6,8.69,8.59,8.64,297600.0,7.737,7.818,7.728,7.773,297600.0
2009-12-11 14:00:00,8.65,8.67,8.6,8.65,272800.0,7.782,7.8,7.737,7.782,272800.0
2009-12-11 14:30:00,8.64,8.67,8.63,8.66,290000.0,7.773,7.8,7.764,7.791,290000.0
2009-12-11 15:00:00,8.66,8.7,8.65,8.66,449600.0,7.791,7.8269,7.782,7.791,449600.0
2009-12-11 15:30:00,8.67,8.68,8.65,8.66,724400.0,7.8,7.809,7.782,7.791,724400.0
2009-12-14 09:30:00,8.65,8.74,8.55,8.64,261600.0,7.782,7.8629,7.692,7.773,261600.0
2009-12-14 10:00:00,8.64,8.65,8.54,8.59,192400.0,7.773,7.782,7.683,7.728,192400.0
2009-12-14 10:30:00,8.59,8.59,8.55,8.55,94000.0,7.728,7.728,7.692,7.692,94000.0
2009-12-14 11:00:00,8.56,8.6,8.55,8.6,74800.0,7.701,7.737,7.692,7.737,74800.0
2009-12-14 11:30:00,8.61,8.65,8.56,8.6,106000.0,7.746,7.782,7.701,7.737,106000.0
2009-12-14 12:00:00,8.61,8.66,8.61,8.65,75600.0,7.746,7.791,7.746,7.782,75600.0
2009-12-14 12:30:00,8.65,8.66,8.63,8.63,100400.0,7.782,7.791,7.764,7.764,100400.0
2009-12-14 13:00:00,8.63,8.64,8.58,8.61,158000.0,7.764,7.773,7.719,7.746,158000.0
2009-12-14 13:30:00,8.61,8.64,8.58,8.62,82800.0,7.746,7.773,7.719,7.755,82800.0
2009-12-14 14:00:00,8.62,8.65,8.61,8.62,132800.0,7.755,7.782,7.746,7.755,132800.0
2009-12-14 14:30:00,8.62,8.66,8.61,8.63,143200.0,7.755,7.791,7.746,7.764,143200.0
2009-12-14 15:00:00,8.64,8.66,8.63,8.65,122000.0,7.773,7.791,7.764,7.782,122000.0
2009-12-14 15:30:00,8.65,8.66,8.63,8.65,375600.0,7.782,7.791,7.764,7.782,375600.0
2009-12-15 09:30:00,8.56,8.62,8.46,8.62,273200.0,7.701,7.755,7.611,7.755,273200.0
2009-12-15 10:00:00,8.61,8.67,8.6,8.66,318400.0,7.746,7.8,7.737,7.791,318400.0
2009-12-15 10:30:00,8.66,8.71,8.66,8.69,105200.0,7.791,7.8359,7.791,7.818,105200.0
2009-12-15 11:00:00,8.68,8.68,8.59,8.59,83200.0,7.809,7.809,7.728,7.728,83200.0
2009-12-15 11:30:00,8.6,8.66,8.6,8.63,131200.0,7.737,7.791,7.737,7.764,131200.0
2009-12-15 12:00:00,8.63,8.64,8.61,8.62,67600.0,7.764,7.773,7.746,7.755,67600.0
2009-12-15 12:30:00,8.62,8.63,8.58,8.59,97600.0,7.755,7.764,7.719,7.728,97600.0
2009-12-15 13:00:00,8.58,8.61,8.55,8.56,90800.0,7.719,7.746,7.692,7.701,90800.0
2009-12-15 13:30:00,8.56,8.56,8.53,8.56,71200.0,7.701,7.701,7.674,7.701,71200.0
2009-12-15 14:00:00,8.55,8.57,8.54,8.55,138400.0,7.692,7.71,7.683,7.692,138400.0
2009-12-15 14:30:00,8.55,8.56,8.51,8.51,180000.0,7.692,7.701,7.656,7.656,180000.0
2009-12-15 15:00:00,8.51,8.53,8.46,8.48,280000.0,7.656,7.674,7.611,7.629,280000.0
2009-12-15 15:30:00,8.48,8.51,8.45,8.49,477600.0,7.629,7.656,7.602,7.638,477600.0
2009-12-16 09:30:00,8.59,8.64,8.49,8.64,120000.0,7.728,7.773,7.638,7.773,120000.0
2009-12-16 10:00:00,8.63,8.64,8.55,8.57,169200.0,7.764,7.773,7.692,7.71,169200.0
2009-12-16 10:30:00,8.58,8.63,8.54,8.63,67600.0,7.719,7.764,7.683,7.764,67600.0
2009-12-16 11:00:00,8.63,8.63,8.6,8.63,32000.0,7.764,7.764,7.737,7.764,32000.0
2009-12-16 11:30:00,8.62,8.62,8.57,8.62,44400.0,7.755,7.755,7.71,7.755,44400.0
2009-12-16 12:00:00,8.61,8.66,8.6,8.65,58000.0,7.746,7.791,7.737,7.782,58000.0
2009-12-16 12:30:00,8.66,8.67,8.63,8.65,42400.0,7.791,7.8,7.764,7.782,42400.0
2009-12-16 13:00:00,8.65,8.69,8.64,8.68,40000.0,7.782,7.818,7.773,7.809,40000.0
2009-12-16 13:30:00,8.68,8.69,8.63,8.65,41200.0,7.809,7.818,7.764,7.782,41200.0
2009-12-16 14:00:00,8.64,8.68,8.63,8.66,53200.0,7.773,7.809,7.764,7.791,53200.0
2009-12-16 14:30:00,8.66,8.68,8.65,8.67,89200.0,7.791,7.809,7.782,7.8,89200.0
2009-12-16 15:00:00,8.66,8.68,8.63,8.63,93600.0,7.791,7.809,7.764,7.764,93600.0
2009-12-16 15:30:00,8.64,8.65,8.62,8.65,186000.0,7.773,7.782,7.755,7.782,186000.0
2009-12-17 09:30:00,8.55,8.64,8.5,8.53,113600.0,7.692,7.773,7.647,7.674,113600.0
2009-12-17 10:00:00,8.53,8.58,8.51,8.55,78400.0,7.674,7.719,7.656,7.692,78400.0
2009-12-17 10:30:00,8.56,8.57,8.52,8.57,59600.0,7.701,7.71,7.665,7.71,59600.0
2009-12-17 11:00:00,8.56,8.6,8.55,8.55,48400.0,7.701,7.737,7.692,7.692,48400.0
2009-12-17 11:30:00,8.54,8.56,8.52,8.54,144800.0,7.683,7.701,7.665,7.683,144800.0
2009-12-17 12:00:00,8.54,8.55,8.52,8.52,49200.0,7.683,7.692,7.665,7.665,49200.0
2009-12-17 12:30:00,8.52,8.53,8.43,8.46,120800.0,7.665,7.674,7.584,7.611,120800.0
2009-12-17 13:00:00,8.47,8.52,8.45,8.51,27600.0,7.62,7.665,7.602,7.656,27600.0
2009-12-17 13:30:00,8.51,8.53,8.47,8.51,140800.0,7.656,7.674,7.62,7.656,140800.0
2009-12-17 14:00:00,8.51,8.53,8.49,8.51,52800.0,7.656,7.674,7.638,7.656,52800.0
2009-12-17 14:30:00,8.52,8.56,8.51,8.56,62800.0,7.665,7.701,7.656,7.701,62800.0
2009-12-17 15:00:00,8.55,8.58,8.54,8.56,83200.0,7.692,7.719,7.683,7.701,83200.0
2009-12-17 15:30:00,8.56,8.6,8.56,8.58,270400.0,7.701,7.737,7.701,7.719,270400.0
2009-12-18 09:30:00,8.65,8.65,8.51,8.55,676000.0,7.782,7.782,7.656,7.692,676000.0
2009-12-18 10:00:00,8.55,8.6,8.53,8.56,69600.0,7.692,7.737,7.674,7.701,69600.0
2009-12-18 10:30:00,8.56,8.57,8.43,8.43,141600.0,7.701,7.71,7.584,7.584,141600.0
2009-12-18 11:00:00,8.43,8.43,8.37,8.42,118000.0,7.584,7.584,7.5301,7.575,118000.0
2009-12-18 11:30:00,8.4,8.42,8.35,8.42,81200.0,7.5571,7.575,7.5121,7.575,81200.0
2009-12-18 12:00:00,8.4,8.49,8.38,8.47,77200.0,7.5571,7.638,7.5391,7.62,77200.0
2009-12-18 12:30:00,8.46,8.5,8.44,8.49,159600.0,7.611,7.647,7.593,7.638,159600.0
2009-12-18 13:00:00,8.49,8.49,8.45,8.49,111600.0,7.638,7.638,7.602,7.638,111600.0
2009-12-18 13:30:00,8.49,8.54,8.49,8.53,83200.0,7.638,7.683,7.638,7.674,83200.0
2009-12-18 14:00:00,8.53,8.6,8.53,8.59,104800.0,7.674,7.737,7.674,7.728,104800.0
2009-12-18 14:30:00,8.59,8.61,8.56,8.58,69600.0,7.728,7.746,7.701,7.719,69600.0
2009-12-18 15:00:00,8.59,8.61,8.56,8.57,133600.0,7.728,7.746,7.701,7.71,133600.0
2009-12-18 15:30:00,8.56,8.56,8.47,8.52,525200.0,7.701,7.701,7.62,7.665,525200.0
2009-12-21 09:30:00,8.55,8.67,8.53,8.54,117600.0,7.692,7.8,7.674,7.683,117600.0
2009-12-21 10:00:00,8.54,8.62,8.54,8.59,55600.0,7.683,7.755,7.683,7.728,55600.0
2009-12-21 10:30:00,8.61,8.62,8.6,8.61,40400.0,7.746,7.755,7.737,7.746,40400.0
2009-12-21 11:00:00,8.62,8.63,8.58,8.63,41200.0,7.755,7.764,7.719,7.764,41200.0
2009-12-21 11:30:00,8.63,8.67,8.61,8.63,59200.0,7.764,7.8,7.746,7.764,59200.0
2009-12-21 12:00:00,8.63,8.64,8.62,8.62,36000.0,7.764,7.773,7.755,7.755,36000.0
2009-12-21 12:30:00,8.62,8.65,8.6,8.65,39600.0,7.755,7.782,7.737,7.782,39600.0
2009-12-21 13:00:00,8.65,8.71,8.65,8.66,75200.0,7.782,7.8359,7.782,7.791,75200.0
2009-12-21 13:30:00,8.66,8.68,8.65,8.66,68000.0,7.791,7.809,7.782,7.791,68000.0
2009-12-21 14:00:00,8.67,8.68,8.65,8.65,46400.0,7.8,7.809,7.782,7.782,46400.0
2009-12-21 14:30:00,8.65,8.65,8.6,8.6,56000.0,7.782,7.782,7.737,7.737,56000.0
2009-12-21 15:00:00,8.6,8.6,8.58,8.6,88400.0,7.737,7.737,7.719,7.737,88400.0
2009-12-21 15:30:00,8.6,8.67,8.6,8.65,253200.0,7.737,7.8,7.737,7.782,253200.0
2009-12-22 09:30:00,8.65,8.77,8.65,8.75,253200.0,7.782,7.8899,7.782,7.8719,253200.0
2009-12-22 10:00:00,8.77,8.83,8.73,8.83,262800.0,7.8899,7.9439,7.8539,7.9439,262800.0
2009-12-22 10:30:00,8.83,8.9,8.81,8.87,109600.0,7.9439,8.0069,7.9259,7.9799,109600.0
2009-12-22 11:00:00,8.87,8.91,8.84,8.86,139200.0,7.9799,8.0159,7.9529,7.9709,139200.0
2009-12-22 11:30:00,8.85,8.95,8.84,8.95,37200.0,7.9619,8.0519,7.9529,8.0519,37200.0
2009-12-22 12:00:00,8.94,8.96,8.92,8.96,86000.0,8.0429,8.0609,8.0249,8.0609,86000.0
2009-12-22 12:30:00,8.95,8.96,8.9,8.9,101200.0,8.0519,8.0609,8.0069,8.0069,101200.0
2009-12-22 13:00:00,8.91,8.98,8.9,8.98,50400.0,8.0159,8.0788,8.0069,8.0788,50400.0
2009-12-22 13:30:00,8.97,8.98,8.96,8.97,38000.0,8.0699,8.0788,8.0609,8.0699,38000.0
2009-12-22 14:00:00,8.97,8.98,8.96,8.96,69200.0,8.0699,8.0788,8.0609,8.0609,69200.0
2009-12-22 14:30:00,8.96,8.97,8.91,8.93,174400.0,8.0609,8.0699,8.0159,8.0339,174400.0
2009-12-22 15:00:00,8.93,8.98,8.92,8.96,168000.0,8.0339,8.0788,8.0249,8.0609,168000.0
2009-12-22 15:30:00,8.95,8.97,8.93,8.97,391200.0,8.0519,8.0699,8.0339,8.0699,391200.0
2009-12-23 09:30:00,8.99,9.08,8.94,8.94,104800.0,8.0878,8.1688,8.0429,8.0429,104800.0
2009-12-23 10:00:00,8.94,8.94,8.82,8.82,90400.0,8.0429,8.0429,7.9349,7.9349,90400.0
2009-12-23 10:30:00,8.82,8.87,8.8,8.87,87600.0,7.9349,7.9799,7.9169,7.9799,87600.0
2009-12-23 11:00:00,8.87,8.98,8.87,8.96,73600.0,7.9799,8.0788,7.9799,8.0609,73600.0
2009-12-23 11:30:00,8.97,9.03,8.97,9.01,87200.0,8.0699,8.1238,8.0699,8.1058,87200.0
2009-12-23 12:00:00,9.0,9.0,8.97,8.98,53200.0,8.0968,8.0968,8.0699,8.0788,53200.0
2009-12-23 12:30:00,8.97,9.04,8.97,9.04,34400.0,8.0699,8.1328,8.0699,8.1328,34400.0
2009-12-23 13:00:00,9.04,9.04,8.99,9.03,48400.0,8.1328,8.1328,8.0878,8.1238,48400.0
2009-12-23 13:30:00,9.02,9.06,9.02,9.06,52800.0,8.1148,8.1508,8.1148,8.1508,52800.0
2009-12-23 14:00:00,9.06,9.08,9.05,9.05,62000.0,8.1508,8.1688,8.1418,8.1418,62000.0
2009-12-23 14:30:00,9.05,9.11,9.05,9.07,76000.0,8.1418,8.1958,8.1418,8.1598,76000.0
2009-12-23 15:00:00,9.07,9.08,9.04,9.04,67600.0,8.1598,8.1688,8.1328,8.1328,67600.0
2009-12-23 15:30:00,9.04,9.05,9.01,9.04,196800.0,8.1328,8.1418,8.1058,8.1328,196800.0
2009-12-24 09:30:00,9.03,9.12,8.98,9.04,48000.0,8.1238,8.2048,8.0788,8.1328,48000.0
2009-12-24 10:00:00,9.03,9.06,8.97,8.97,45200.0,8.1238,8.1508,8.0699,8.0699,45200.0
2009-12-24 10:30:00,8.97,8.99,8.93,8.99,32400.0,8.0699,8.0878,8.0339,8.0878,32400.0
2009-12-24 11:00:00,8.99,9.0,8.92,8.93,48400.0,8.0878,8.0968,8.0249,8.0339,48400.0
2009-12-24 11:30:00,8.93,8.95,8.92,8.92,50400.0,8.0339,8.0519,8.0249,8.0249,50400.0
2009-12-24 12:00:00,8.92,8.99,8.92,8.99,41600.0,8.0249,8.0878,8.0249,8.0878,41600.0
2009-12-24 12:30:00,8.99,9.04,8.98,9.02,115200.0,8.0878,8.1328,8.0788,8.1148,115200.0
2009-12-28 09:30:00,8.98,8.98,8.9,8.95,64000.0,8.0788,8.0788,8.0069,8.0519,64000.0
2009-12-28 10:00:00,8.95,8.97,8.88,8.89,57200.0,8.0519,8.0699,7.9889,7.9979,57200.0
2009-12-28 10:30:00,8.89,8.89,8.8,8.81,85200.0,7.9979,7.9979,7.9169,7.9259,85200.0
2009-12-28 11:00:00,8.81,8.83,8.79,8.81,71600.0,7.9259,7.9439,7.9079,7.9259,71600.0
2009-12-28 11:30:00,8.81,8.81,8.78,8.78,52800.0,7.9259,7.9259,7.8989,7.8989,52800.0
2009-12-28 12:00:00,8.78,8.8,8.77,8.79,66800.0,7.8989,7.9169,7.8899,7.9079,66800.0
2009-12-28 12:30:00,8.79,8.79,8.78,8.78,51200.0,7.9079,7.9079,7.8989,7.8989,51200.0
2009-12-28 13:00:00,8.78,8.78,8.75,8.75,142000.0,7.8989,7.8989,7.8719,7.8719,142000.0
2009-12-28 13:30:00,8.75,8.76,8.71,8.71,190000.0,7.8719,7.8809,7.8359,7.8359,190000.0
2009-12-28 14:00:00,8.71,8.76,8.7,8.7,90800.0,7.8359,7.8809,7.8269,7.8269,90800.0
2009-12-28 14:30:00,8.71,8.77,8.7,8.76,71600.0,7.8359,7.8899,7.8269,7.8809,71600.0
2009-12-28 15:00:00,8.76,8.79,8.72,8.73,116800.0,7.8809,7.9079,7.8449,7.8539,116800.0
2009-12-28 15:30:00,8.73,8.8,8.72,8.78,294800.0,7.8539,7.9169,7.8449,7.8989,294800.0
2009-12-29 09:30:00,8.83,8.83,8.68,8.73,70400.0,7.9439,7.9439,7.809,7.8539,70400.0
2009-12-29 10:00:00,8.72,8.8,8.72,8.78,50000.0,7.8449,7.9169,7.8449,7.8989,50000.0
2009-12-29 10:30:00,8.78,8.79,8.74,8.79,36000.0,7.8989,7.9079,7.8629,7.9079,36000.0
2009-12-29 11:00:00,8.8,8.8,8.75,8.78,95600.0,7.9169,7.9169,7.8719,7.8989,95600.0
2009-12-29 11:30:00,8.77,8.77,8.75,8.75,115200.0,7.8899,7.8899,7.8719,7.8719,115200.0
2009-12-29 12:00:00,8.74,8.76,8.73,8.76,193200.0,7.8629,7.8809,7.8539,7.8809,193200.0
2009-12-29 12:30:00,8.76,8.79,8.72,8.72,48400.0,7.8809,7.9079,7.8449,7.8449,48400.0
2009-12-29 13:00:00,8.72,8.75,8.72,8.75,16800.0,7.8449,7.8719,7.8449,7.8719,16800.0
2009-12-29 13:30:00,8.75,8.76,8.74,8.75,14800.0,7.8719,7.8809,7.8629,7.8719,14800.0
2009-12-29 14:00:00,8.74,8.76,8.74,8.74,27200.0,7.8629,7.8809,7.8629,7.8629,27200.0
2009-12-29 14:30:00,8.74,8.77,8.73,8.75,48800.0,7.8629,7.8899,7.8539,7.8719,48800.0
2009-12-29 15:00:00,8.75,8.78,8.74,8.78,100000.0,7.8719,7.8989,7.8629,7.8989,100000.0
2009-12-29 15:30:00,8.78,8.78,8.74,8.78,151600.0,7.8989,7.8989,7.8629,7.8989,151600.0
2009-12-30 09:30:00,8.69,8.76,8.65,8.72,85600.0,7.818,7.8809,7.782,7.8449,85600.0
2009-12-30 10:00:00,8.72,8.76,8.71,8.75,116400.0,7.8449,7.8809,7.8359,7.8719,116400.0
2009-12-30 10:30:00,8.75,8.77,8.71,8.72,63600.0,7.8719,7.8899,7.8359,7.8449,63600.0
2009-12-30 11:00:00,8.72,8.77,8.72,8.77,33600.0,7.8449,7.8899,7.8449,7.8899,33600.0
2009-12-30 11:30:00,8.76,8.83,8.75,8.83,99200.0,7.8809,7.9439,7.8719,7.9439,99200.0
2009-12-30 12:00:00,8.84,8.86,8.78,8.78,35200.0,7.9529,7.9709,7.8989,7.8989,35200.0
2009-12-30 12:30:00,8.78,8.8,8.77,8.77,21600.0,7.8989,7.9169,7.8899,7.8899,21600.0
2009-12-30 13:00:00,8.77,8.78,8.74,8.74,38000.0,7.8899,7.8989,7.8629,7.8629,38000.0
2009-12-30 13:30:00,8.74,8.74,8.71,8.71,24400.0,7.8629,7.8629,7.8359,7.8359,24400.0
2009-12-30 14:00:00,8.7,8.74,8.7,8.72,22400.0,7.8269,7.8629,7.8269,7.8449,22400.0
2009-12-30 14:30:00,8.73,8.73,8.71,8.72,31600.0,7.8539,7.8539,7.8359,7.8449,31600.0
2009-12-30 15:00:00,8.71,8.72,8.68,8.71,63200.0,7.8359,7.8449,7.809,7.8359,63200.0
2009-12-30 15:30:00,8.71,8.79,8.71,8.77,153600.0,7.8359,7.9079,7.8359,7.8899,153600.0
2009-12-31 09:30:00,8.76,8.78,8.74,8.78,12000.0,7.8809,7.8989,7.8629,7.8989,12000.0
2009-12-31 10:00:00,8.78,8.81,8.77,8.77,68800.0,7.8989,7.9259,7.8899,7.8899,68800.0
2009-12-31 10:30:00,8.74,8.83,8.74,8.83,70800.0,7.8629,7.9439,7.8629,7.9439,70800.0
2009-12-31 11:00:00,8.83,8.84,8.8,8.8,17200.0,7.9439,7.9529,7.9169,7.9169,17200.0
2009-12-31 11:30:00,8.8,8.82,8.78,8.78,108000.0,7.9169,7.9349,7.8989,7.8989,108000.0
2009-12-31 12:00:00,8.78,8.81,8.75,8.76,192000.0,7.8989,7.9259,7.8719,7.8809,192000.0
2009-12-31 12:30:00,8.76,8.76,8.74,8.75,38800.0,7.8809,7.8809,7.8629,7.8719,38800.0
2009-12-31 13:00:00,8.75,8.75,8.72,8.75,36400.0,7.8719,7.8719,7.8449,7.8719,36400.0
2009-12-31 13:30:00,8.75,8.77,8.75,8.77,320400.0,7.8719,7.8899,7.8719,7.8899,320400.0
2009-12-31 14:00:00,8.76,8.76,8.72,8.74,37600.0,7.8809,7.8809,7.8449,7.8629,37600.0
2009-12-31 14:30:00,8.74,8.76,8.73,8.76,85200.0,7.8629,7.8809,7.8539,7.8809,85200.0
2009-12-31 15:00:00,8.77,8.79,8.75,8.78,66000.0,7.8899,7.9079,7.8719,7.8989,66000.0
2009-12-31 15:30:00,8.78,8.78,8.64,8.64,349200.0,7.8989,7.8989,7.773,7.773,349200.0
2010-01-04 09:30:00,8.71,8.82,8.6,8.63,173200.0,7.8359,7.9349,7.737,7.764,173200.0
2010-01-04 10:00:00,8.63,8.72,8.62,8.72,170800.0,7.764,7.8449,7.755,7.8449,170800.0
2010-01-04 10:30:00,8.72,8.73,8.66,8.68,188000.0,7.8449,7.8539,7.791,7.809,188000.0
2010-01-04 11:00:00,8.69,8.71,8.66,8.69,102400.0,7.818,7.8359,7.791,7.818,102400.0
2010-01-04 11:30:00,8.68,8.68,8.64,8.64,42800.0,7.809,7.809,7.773,7.773,42800.0
2010-01-04 12:00:00,8.64,8.68,8.63,8.65,146000.0,7.773,7.809,7.764,7.782,146000.0
2010-01-04 12:30:00,8.65,8.72,8.64,8.72,149200.0,7.782,7.8449,7.773,7.8449,149200.0
2010-01-04 13:00:00,8.72,8.73,8.71,8.72,111200.0,7.8449,7.8539,7.8359,7.8449,111200.0
2010-01-04 13:30:00,8.72,8.72,8.67,8.68,106000.0,7.8449,7.8449,7.8,7.809,106000.0
2010-01-04 14:00:00,8.68,8.72,8.68,8.71,106800.0,7.809,7.8449,7.809,7.8359,106800.0
2010-01-04 14:30:00,8.71,8.73,8.7,8.71,95200.0,7.8359,7.8539,7.8269,7.8359,95200.0
2010-01-04 15:00:00,8.7,8.73,8.69,8.71,75600.0,7.8269,7.8539,7.818,7.8359,75600.0
2010-01-04 15:30:00,8.71,8.72,8.69,8.72,204000.0,7.8359,7.8449,7.818,7.8449,204000.0
2010-01-05 09:30:00,8.69,9.06,8.69,9.05,346800.0,7.818,8.1508,7.818,8.1418,346800.0
2010-01-05 10:00:00,9.03,9.17,9.03,9.11,383200.0,8.1238,8.2498,8.1238,8.1958,383200.0
2010-01-05 10:30:00,9.1,9.22,9.08,9.18,298000.0,8.1868,8.2948,8.1688,8.2588,298000.0
2010-01-05 11:00:00,9.18,9.19,9.11,9.12,148400.0,8.2588,8.2678,8.1958,8.2048,148400.0
2010-01-05 11:30:00,9.12,9.18,9.09,9.18,108000.0,8.2048,8.2588,8.1778,8.2588,108000.0
2010-01-05 12:00:00,9.18,9.18,9.14,9.14,195200.0,8.2588,8.2588,8.2228,8.2228,195200.0
2010-01-05 12:30:00,9.15,9.15,9.11,9.15,166800.0,8.2318,8.2318,8.1958,8.2318,166800.0
2010-01-05 13:00:00,9.15,9.16,9.1,9.12,134800.0,8.2318,8.2408,8.1868,8.2048,134800.0
2010-01-05 13:30:00,9.12,9.15,9.1,9.14,52400.0,8.2048,8.2318,8.1868,8.2228,52400.0
2010-01-05 14:00:00,9.13,9.19,9.13,9.16,94800.0,8.2138,8.2678,8.2138,8.2408,94800.0
2010-01-05 14:30:00,9.18,9.21,9.17,9.2,64400.0,8.2588,8.2858,8.2498,8.2768,64400.0
2010-01-05 15:00:00,9.2,9.21,9.17,9.17,171600.0,8.2768,8.2858,8.2498,8.2498,171600.0
2010-01-05 15:30:00,9.18,9.24,9.17,9.2,361200.0,8.2588,8.3128,8.2498,8.2768,361200.0
2010-01-06 09:30:00,9.06,9.21,9.05,9.12,141200.0,8.1508,8.2858,8.1418,8.2048,141200.0
2010-01-06 10:00:00,9.12,9.21,9.11,9.17,298400.0,8.2048,8.2858,8.1958,8.2498,298400.0
2010-01-06 10:30:00,9.17,9.25,9.17,9.25,300000.0,8.2498,8.3218,8.2498,8.3218,300000.0
2010-01-06 11:00:00,9.24,9.29,9.22,9.25,342000.0,8.3128,8.3577,8.2948,8.3218,342000.0
2010-01-06 11:30:00,9.24,9.27,9.21,9.22,151600.0,8.3128,8.3397,8.2858,8.2948,151600.0
2010-01-06 12:00:00,9.21,9.22,9.16,9.2,269200.0,8.2858,8.2948,8.2408,8.2768,269200.0
2010-01-06 12:30:00,9.2,9.28,9.2,9.27,150400.0,8.2768,8.3487,8.2768,8.3397,150400.0
2010-01-06 13:00:00,9.27,9.28,9.24,9.24,118400.0,8.3397,8.3487,8.3128,8.3128,118400.0
2010-01-06 13:30:00,9.24,9.25,9.2,9.21,135200.0,8.3128,8.3218,8.2768,8.2858,135200.0
2010-01-06 14:00:00,9.22,9.24,9.17,9.18,305200.0,8.2948,8.3128,8.2498,8.2588,305200.0
2010-01-06 14:30:00,9.18,9.19,9.14,9.15,191200.0,8.2588,8.2678,8.2228,8.2318,191200.0
2010-01-06 15:00:00,9.15,9.16,9.11,9.13,159600.0,8.2318,8.2408,8.1958,8.2138,159600.0
2010-01-06 15:30:00,9.13,9.17,9.07,9.12,359200.0,8.2138,8.2498,8.1598,8.2048,359200.0
2010-01-07 09:30:00,9.14,9.26,9.07,9.24,280400.0,8.2228,8.3308,8.1598,8.3128,280400.0
2010-01-07 10:00:00,9.24,9.35,9.21,9.33,322800.0,8.3128,8.4117,8.2858,8.3937,322800.0
2010-01-07 10:30:00,9.33,9.42,9.31,9.35,487200.0,8.3937,8.4747,8.3757,8.4117,487200.0
2010-01-07 11:00:00,9.36,9.41,9.29,9.29,283600.0,8.4207,8.4657,8.3577,8.3577,283600.0
2010-01-07 11:30:00,9.3,9.35,9.25,9.27,185600.0,8.3667,8.4117,8.3218,8.3397,185600.0
2010-01-07 12:00:00,9.26,9.28,9.22,9.23,139200.0,8.3308,8.3487,8.2948,8.3038,139200.0
2010-01-07 12:30:00,9.22,9.23,9.15,9.15,162800.0,8.2948,8.3038,8.2318,8.2318,162800.0
2010-01-07 13:00:00,9.15,9.17,9.1,9.1,120400.0,8.2318,8.2498,8.1868,8.1868,120400.0
2010-01-07 13:30:00,9.11,9.13,9.1,9.11,81200.0,8.1958,8.2138,8.1868,8.1958,81200.0
2010-01-07 14:00:00,9.11,9.11,9.04,9.05,130800.0,8.1958,8.1958,8.1328,8.1418,130800.0
2010-01-07 14:30:00,9.06,9.14,9.06,9.09,112400.0,8.1508,8.2228,8.1508,8.1778,112400.0
2010-01-07 15:00:00,9.09,9.11,9.06,9.1,234800.0,8.1778,8.1958,8.1508,8.1868,234800.0
2010-01-07 15:30:00,9.1,9.11,9.06,9.07,288400.0,8.1868,8.1958,8.1508,8.1598,288400.0
2010-01-08 09:30:00,9.06,9.22,9.05,9.11,142800.0,8.1508,8.2948,8.1418,8.1958,142800.0
2010-01-08 10:00:00,9.11,9.15,9.1,9.11,473600.0,8.1958,8.2318,8.1868,8.1958,473600.0
2010-01-08 10:30:00,9.11,9.13,9.09,9.12,362000.0,8.1958,8.2138,8.1778,8.2048,362000.0
2010-01-08 11:00:00,9.12,9.12,9.02,9.02,160000.0,8.2048,8.2048,8.1148,8.1148,160000.0
2010-01-08 11:30:00,9.02,9.02,8.91,8.94,169600.0,8.1148,8.1148,8.0159,8.0429,169600.0
2010-01-08 12:00:00,8.94,8.98,8.91,8.97,71600.0,8.0429,8.0788,8.0159,8.0699,71600.0
2010-01-08 12:30:00,8.97,8.97,8.92,8.92,60400.0,8.0699,8.0699,8.0249,8.0249,60400.0
2010-01-08 13:00:00,8.92,8.94,8.89,8.9,141600.0,8.0249,8.0429,7.9979,8.0069,141600.0
2010-01-08 13:30:00,8.9,8.92,8.87,8.87,72800.0,8.0069,8.0249,7.9799,7.9799,72800.0
2010-01-08 14:00:00,8.88,8.89,8.84,8.84,91600.0,7.9889,7.9979,7.9529,7.9529,91600.0
2010-01-08 14:30:00,8.84,8.85,8.83,8.84,124800.0,7.9529,7.9619,7.9439,7.9529,124800.0
2010-01-08 15:00:00,8.84,8.85,8.81,8.83,206000.0,7.9529,7.9619,7.9259,7.9439,206000.0
2010-01-08 15:30:00,8.83,8.9,8.83,8.9,305600.0,7.9439,8.0069,7.9439,8.0069,305600.0
2010-01-11 09:30:00,8.96,8.99,8.76,8.76,428000.0,8.0609,8.0878,7.8809,7.8809,428000.0
2010-01-11 10:00:00,8.77,8.84,8.74,8.83,490400.0,7.8899,7.9529,7.8629,7.9439,490400.0
2010-01-11 10:30:00,8.83,8.83,8.74,8.76,232800.0,7.9439,7.9439,7.8629,7.8809,232800.0
2010-01-11 11:00:00,8.76,8.78,8.72,8.76,104800.0,7.8809,7.8989,7.8449,7.8809,104800.0
2010-01-11 11:30:00,8.76,8.81,8.74,8.78,223200.0,7.8809,7.9259,7.8629,7.8989,223200.0
2010-01-11 12:00:00,8.78,8.8,8.72,8.73,136400.0,7.8989,7.9169,7.8449,7.8539,136400.0
2010-01-11 12:30:00,8.74,8.74,8.71,8.74,55600.0,7.8629,7.8629,7.8359,7.8629,55600.0
2010-01-11 13:00:00,8.74,8.77,8.73,8.75,47200.0,7.8629,7.8899,7.8539,7.8719,47200.0
2010-01-11 13:30:00,8.75,8.78,8.74,8.78,36800.0,7.8719,7.8989,7.8629,7.8989,36800.0
2010-01-11 14:00:00,8.78,8.81,8.76,8.78,63200.0,7.8989,7.9259,7.8809,7.8989,63200.0
2010-01-11 14:30:00,8.77,8.8,8.74,8.78,58400.0,7.8899,7.9169,7.8629,7.8989,58400.0
2010-01-11 15:00:00,8.77,8.81,8.76,8.81,122000.0,7.8899,7.9259,7.8809,7.9259,122000.0
2010-01-11 15:30:00,8.81,8.87,8.8,8.83,287600.0,7.9259,7.9799,7.9169,7.9439,287600.0
2010-01-12 09:30:00,8.78,8.89,8.75,8.87,233200.0,7.8989,7.9979,7.8719,7.9799,233200.0
2010-01-12 10:00:00,8.87,8.9,8.83,8.9,186000.0,7.9799,8.0069,7.9439,8.0069,186000.0
2010-01-12 10:30:00,8.9,8.96,8.9,8.95,124000.0,8.0069,8.0609,8.0069,8.0519,124000.0
2010-01-12 11:00:00,8.95,9.02,8.94,9.01,79200.0,8.0519,8.1148,8.0429,8.1058,79200.0
2010-01-12 11:30:00,9.01,9.01,8.96,9.0,104400.0,8.1058,8.1058,8.0609,8.0968,104400.0
2010-01-12 12:00:00,8.99,8.99,8.89,8.9,78800.0,8.0878,8.0878,7.9979,8.0069,78800.0
2010-01-12 12:30:00,8.9,8.95,8.9,8.94,86000.0,8.0069,8.0519,8.0069,8.0429,86000.0
2010-01-12 13:00:00,8.93,8.98,8.93,8.96,60400.0,8.0339,8.0788,8.0339,8.0609,60400.0
2010-01-12 13:30:00,8.96,9.02,8.96,9.02,48800.0,8.0609,8.1148,8.0609,8.1148,48800.0
2010-01-12 14:00:00,9.02,9.03,9.01,9.02,159600.0,8.1148,8.1238,8.1058,8.1148,159600.0
2010-01-12 14:30:00,9.02,9.05,9.0,9.03,136000.0,8.1148,8.1418,8.0968,8.1238,136000.0
2010-01-12 15:00:00,9.04,9.04,9.0,9.02,165600.0,8.1328,8.1328,8.0968,8.1148,165600.0
2010-01-12 15:30:00,9.02,9.04,8.97,9.04,317200.0,8.1148,8.1328,8.0699,8.1328,317200.0
2010-01-13 09:30:00,9.08,9.11,8.99,9.08,218400.0,8.1688,8.1958,8.0878,8.1688,218400.0
2010-01-13 10:00:00,9.08,9.13,9.06,9.11,118000.0,8.1688,8.2138,8.1508,8.1958,118000.0
2010-01-13 10:30:00,9.12,9.35,9.12,9.33,122000.0,8.2048,8.4117,8.2048,8.3937,122000.0
2010-01-13 11:00:00,9.35,9.4,9.33,9.35,101200.0,8.4117,8.4567,8.3937,8.4117,101200.0
2010-01-13 11:30:00,9.34,9.38,9.3,9.33,121600.0,8.4027,8.4387,8.3667,8.3937,121600.0
2010-01-13 12:00:00,9.34,9.38,9.34,9.37,48800.0,8.4027,8.4387,8.4027,8.4297,48800.0
2010-01-13 12:30:00,9.37,9.39,9.35,9.36,37200.0,8.4297,8.4477,8.4117,8.4207,37200.0
2010-01-13 13:00:00,9.36,9.37,9.33,9.37,32400.0,8.4207,8.4297,8.3937,8.4297,32400.0
2010-01-13 13:30:00,9.38,9.38,9.32,9.36,41600.0,8.4387,8.4387,8.3847,8.4207,41600.0
2010-01-13 14:00:00,9.36,9.38,9.32,9.34,56000.0,8.4207,8.4387,8.3847,8.4027,56000.0
2010-01-13 14:30:00,9.33,9.38,9.33,9.38,71200.0,8.3937,8.4387,8.3937,8.4387,71200.0
2010-01-13 15:00:00,9.38,9.39,9.33,9.33,105200.0,8.4387,8.4477,8.3937,8.3937,105200.0
2010-01-13 15:30:00,9.33,9.39,9.31,9.34,316400.0,8.3937,8.4477,8.3757,8.4027,316400.0
2010-01-14 09:30:00,9.35,9.44,9.3,9.33,219600.0,8.4117,8.4927,8.3667,8.3937,219600.0
2010-01-14 10:00:00,9.33,9.37,9.3,9.34,56800.0,8.3937,8.4297,8.3667,8.4027,56800.0
2010-01-14 10:30:00,9.33,9.43,9.33,9.34,81200.0,8.3937,8.4837,8.3937,8.4027,81200.0
2010-01-14 11:00:00,9.36,9.38,9.33,9.37,54400.0,8.4207,8.4387,8.3937,8.4297,54400.0
2010-01-14 11:30:00,9.37,9.38,9.33,9.34,46400.0,8.4297,8.4387,8.3937,8.4027,46400.0
2010-01-14 12:00:00,9.35,9.36,9.32,9.36,35200.0,8.4117,8.4207,8.3847,8.4207,35200.0
2010-01-14 12:30:00,9.35,9.38,9.33,9.34,22400.0,8.4117,8.4387,8.3937,8.4027,22400.0
2010-01-14 13:00:00,9.34,9.35,9.31,9.31,36800.0,8.4027,8.4117,8.3757,8.3757,36800.0
2010-01-14 13:30:00,9.31,9.34,9.31,9.32,38000.0,8.3757,8.4027,8.3757,8.3847,38000.0
2010-01-14 14:00:00,9.33,9.38,9.32,9.38,73200.0,8.3937,8.4387,8.3847,8.4387,73200.0
2010-01-14 14:30:00,9.37,9.41,9.35,9.4,39200.0,8.4297,8.4657,8.4117,8.4567,39200.0
2010-01-14 15:00:00,9.39,9.42,9.38,9.4,88000.0,8.4477,8.4747,8.4387,8.4567,88000.0
2010-01-14 15:30:00,9.4,9.4,9.33,9.35,168400.0,8.4567,8.4567,8.3937,8.4117,168400.0
2010-01-15 09:30:00,9.18,9.2,9.02,9.07,626400.0,8.2588,8.2768,8.1148,8.1598,626400.0
2010-01-15 10:00:00,9.07,9.09,9.0,9.06,258000.0,8.1598,8.1778,8.0968,8.1508,258000.0
2010-01-15 10:30:00,9.06,9.13,9.04,9.09,218400.0,8.1508,8.2138,8.1328,8.1778,218400.0
2010-01-15 11:00:00,9.09,9.14,9.01,9.01,134400.0,8.1778,8.2228,8.1058,8.1058,134400.0
2010-01-15 11:30:00,9.01,9.05,8.94,9.0,140400.0,8.1058,8.1418,8.0429,8.0968,140400.0
2010-01-15 12:00:00,9.0,9.04,8.98,8.98,74800.0,8.0968,8.1328,8.0788,8.0788,74800.0
2010-01-15 12:30:00,8.97,9.02,8.96,9.02,119600.0,8.0699,8.1148,8.0609,8.1148,119600.0
2010-01-15 13:00:00,9.02,9.03,8.97,8.98,42800.0,8.1148,8.1238,8.0699,8.0788,42800.0
2010-01-15 13:30:00,8.98,8.98,8.94,8.96,52400.0,8.0788,8.0788,8.0429,8.0609,52400.0
2010-01-15 14:00:00,8.95,8.97,8.94,8.95,74000.0,8.0519,8.0699,8.0429,8.0519,74000.0
2010-01-15 14:30:00,8.95,8.95,8.91,8.93,110000.0,8.0519,8.0519,8.0159,8.0339,110000.0
2010-01-15 15:00:00,8.92,9.0,8.92,8.99,158400.0,8.0249,8.0968,8.0249,8.0878,158400.0
2010-01-15 15:30:00,8.99,9.05,8.99,9.03,347600.0,8.0878,8.1418,8.0878,8.1238,347600.0
2010-01-19 09:30:00,9.05,9.22,9.0,9.22,194400.0,8.1418,8.2948,8.0968,8.2948,194400.0
2010-01-19 10:00:00,9.2,9.22,9.13,9.17,87600.0,8.2768,8.2948,8.2138,8.2498,87600.0
2010-01-19 10:30:00,9.17,9.18,9.11,9.12,101600.0,8.2498,8.2588,8.1958,8.2048,101600.0
2010-01-19 11:00:00,9.13,9.13,9.08,9.09,46000.0,8.2138,8.2138,8.1688,8.1778,46000.0
2010-01-19 11:30:00,9.1,9.15,9.1,9.13,40400.0,8.1868,8.2318,8.1868,8.2138,40400.0
2010-01-19 12:00:00,9.14,9.2,9.14,9.18,30800.0,8.2228,8.2768,8.2228,8.2588,30800.0
2010-01-19 12:30:00,9.18,9.2,9.17,9.17,54000.0,8.2588,8.2768,8.2498,8.2498,54000.0
2010-01-19 13:00:00,9.17,9.18,9.12,9.18,134800.0,8.2498,8.2588,8.2048,8.2588,134800.0
2010-01-19 13:30:00,9.17,9.19,9.16,9.19,102400.0,8.2498,8.2678,8.2408,8.2678,102400.0
2010-01-19 14:00:00,9.19,9.29,9.19,9.28,283600.0,8.2678,8.3577,8.2678,8.3487,283600.0
2010-01-19 14:30:00,9.28,9.3,9.28,9.29,213200.0,8.3487,8.3667,8.3487,8.3577,213200.0
2010-01-19 15:00:00,9.29,9.29,9.26,9.27,116000.0,8.3577,8.3577,8.3308,8.3397,116000.0
2010-01-19 15:30:00,9.28,9.29,9.25,9.29,247600.0,8.3487,8.3577,8.3218,8.3577,247600.0
2010-01-20 09:30:00,9.19,9.3,9.18,9.26,252400.0,8.2678,8.3667,8.2588,8.3308,252400.0
2010-01-20 10:00:00,9.25,9.25,9.21,9.22,174800.0,8.3218,8.3218,8.2858,8.2948,174800.0
2010-01-20 10:30:00,9.22,9.25,9.16,9.17,108800.0,8.2948,8.3218,8.2408,8.2498,108800.0
2010-01-20 11:00:00,9.17,9.17,9.02,9.1,168000.0,8.2498,8.2498,8.1148,8.1868,168000.0
2010-01-20 11:30:00,9.1,9.12,9.07,9.11,114800.0,8.1868,8.2048,8.1598,8.1958,114800.0
2010-01-20 12:00:00,9.11,9.12,9.09,9.11,80000.0,8.1958,8.2048,8.1778,8.1958,80000.0
2010-01-20 12:30:00,9.11,9.12,9.09,9.11,79200.0,8.1958,8.2048,8.1778,8.1958,79200.0
2010-01-20 13:00:00,9.11,9.12,9.08,9.08,32800.0,8.1958,8.2048,8.1688,8.1688,32800.0
2010-01-20 13:30:00,9.08,9.11,9.08,9.09,47600.0,8.1688,8.1958,8.1688,8.1778,47600.0
2010-01-20 14:00:00,9.1,9.15,9.1,9.15,88000.0,8.1868,8.2318,8.1868,8.2318,88000.0
2010-01-20 14:30:00,9.16,9.29,9.15,9.28,116000.0,8.2408,8.3577,8.2318,8.3487,116000.0
2010-01-20 15:00:00,9.28,9.3,9.26,9.29,113600.0,8.3487,8.3667,8.3308,8.3577,113600.0
2010-01-20 15:30:00,9.29,9.3,9.24,9.25,343200.0,8.3577,8.3667,8.3128,8.3218,343200.0
2010-01-21 09:30:00,9.3,9.45,9.28,9.38,201200.0,8.3667,8.5017,8.3487,8.4387,201200.0
2010-01-21 10:00:00,9.38,9.49,9.35,9.36,332800.0,8.4387,8.5377,8.4117,8.4207,332800.0
2010-01-21 10:30:00,9.36,9.49,9.34,9.36,237600.0,8.4207,8.5377,8.4027,8.4207,237600.0
2010-01-21 11:00:00,9.35,9.36,9.23,9.32,196000.0,8.4117,8.4207,8.3038,8.3847,196000.0
2010-01-21 11:30:00,9.32,9.34,9.25,9.26,176400.0,8.3847,8.4027,8.3218,8.3308,176400.0
2010-01-21 12:00:00,9.28,9.3,9.21,9.23,108800.0,8.3487,8.3667,8.2858,8.3038,108800.0
2010-01-21 12:30:00,9.24,9.26,9.22,9.24,84800.0,8.3128,8.3308,8.2948,8.3128,84800.0
2010-01-21 13:00:00,9.24,9.24,9.21,9.24,102000.0,8.3128,8.3128,8.2858,8.3128,102000.0
2010-01-21 13:30:00,9.23,9.26,9.23,9.26,109600.0,8.3038,8.3308,8.3038,8.3308,109600.0
2010-01-21 14:00:00,9.27,9.29,9.24,9.27,138400.0,8.3397,8.3577,8.3128,8.3397,138400.0
2010-01-21 14:30:00,9.27,9.38,9.27,9.37,139200.0,8.3397,8.4387,8.3397,8.4297,139200.0
2010-01-21 15:00:00,9.37,9.37,9.3,9.32,173200.0,8.4297,8.4297,8.3667,8.3847,173200.0
2010-01-21 15:30:00,9.31,9.36,9.29,9.3,385600.0,8.3757,8.4207,8.3577,8.3667,385600.0
2010-01-22 09:30:00,9.31,9.37,9.14,9.15,225200.0,8.3757,8.4297,8.2228,8.2318,225200.0
2010-01-22 10:00:00,9.16,9.16,9.05,9.08,122400.0,8.2408,8.2408,8.1418,8.1688,122400.0
2010-01-22 10:30:00,9.09,9.21,9.08,9.19,115600.0,8.1778,8.2858,8.1688,8.2678,115600.0
2010-01-22 11:00:00,9.19,9.35,9.19,9.35,71200.0,8.2678,8.4117,8.2678,8.4117,71200.0
2010-01-22 11:30:00,9.36,9.39,9.22,9.25,115600.0,8.4207,8.4477,8.2948,8.3218,115600.0
2010-01-22 12:00:00,9.24,9.26,9.21,9.24,66400.0,8.3128,8.3308,8.2858,8.3128,66400.0
2010-01-22 12:30:00,9.25,9.31,9.25,9.3,58000.0,8.3218,8.3757,8.3218,8.3667,58000.0
2010-01-22 13:00:00,9.29,9.3,9.25,9.28,70400.0,8.3577,8.3667,8.3218,8.3487,70400.0
2010-01-22 13:30:00,9.27,9.29,9.21,9.21,60400.0,8.3397,8.3577,8.2858,8.2858,60400.0
2010-01-22 14:00:00,9.22,9.24,9.17,9.17,64800.0,8.2948,8.3128,8.2498,8.2498,64800.0
2010-01-22 14:30:00,9.17,9.19,9.08,9.08,75600.0,8.2498,8.2678,8.1688,8.1688,75600.0
2010-01-22 15:00:00,9.08,9.13,9.06,9.09,179200.0,8.1688,8.2138,8.1508,8.1778,179200.0
2010-01-22 15:30:00,9.09,9.13,8.98,9.02,309600.0,8.1778,8.2138,8.0788,8.1148,309600.0
2010-01-25 09:30:00,9.06,9.2,9.06,9.13,160400.0,8.1508,8.2768,8.1508,8.2138,160400.0
2010-01-25 10:00:00,9.13,9.15,9.06,9.12,131200.0,8.2138,8.2318,8.1508,8.2048,131200.0
2010-01-25 10:30:00,9.12,9.15,9.08,9.13,86800.0,8.2048,8.2318,8.1688,8.2138,86800.0
2010-01-25 11:00:00,9.13,9.15,9.05,9.05,81200.0,8.2138,8.2318,8.1418,8.1418,81200.0
2010-01-25 11:30:00,9.05,9.1,9.05,9.06,115200.0,8.1418,8.1868,8.1418,8.1508,115200.0
2010-01-25 12:00:00,9.06,9.11,9.06,9.09,58000.0,8.1508,8.1958,8.1508,8.1778,58000.0
2010-01-25 12:30:00,9.09,9.1,9.05,9.07,56400.0,8.1778,8.1868,8.1418,8.1598,56400.0
2010-01-25 13:00:00,9.06,9.08,9.05,9.07,44400.0,8.1508,8.1688,8.1418,8.1598,44400.0
2010-01-25 13:30:00,9.06,9.08,9.04,9.05,90800.0,8.1508,8.1688,8.1328,8.1418,90800.0
2010-01-25 14:00:00,9.05,9.09,9.05,9.08,101200.0,8.1418,8.1778,8.1418,8.1688,101200.0
2010-01-25 14:30:00,9.09,9.17,9.07,9.16,62000.0,8.1778,8.2498,8.1598,8.2408,62000.0
2010-01-25 15:00:00,9.16,9.17,9.14,9.16,78400.0,8.2408,8.2498,8.2228,8.2408,78400.0
2010-01-25 15:30:00,9.15,9.16,9.13,9.13,202400.0,8.2318,8.2408,8.2138,8.2138,202400.0
2010-01-26 09:30:00,9.08,9.15,8.99,9.04,197600.0,8.1688,8.2318,8.0878,8.1328,197600.0
2010-01-26 10:00:00,9.03,9.12,9.03,9.06,168400.0,8.1238,8.2048,8.1238,8.1508,168400.0
2010-01-26 10:30:00,9.07,9.13,9.06,9.08,49600.0,8.1598,8.2138,8.1508,8.1688,49600.0
2010-01-26 11:00:00,9.08,9.1,9.04,9.1,61200.0,8.1688,8.1868,8.1328,8.1868,61200.0
2010-01-26 11:30:00,9.11,9.11,9.06,9.09,79600.0,8.1958,8.1958,8.1508,8.1778,79600.0
2010-01-26 12:00:00,9.07,9.1,9.06,9.08,68400.0,8.1598,8.1868,8.1508,8.1688,68400.0
2010-01-26 12:30:00,9.09,9.1,9.06,9.08,69200.0,8.1778,8.1868,8.1508,8.1688,69200.0
2010-01-26 13:00:00,9.08,9.1,9.06,9.06,35200.0,8.1688,8.1868,8.1508,8.1508,35200.0
2010-01-26 13:30:00,9.08,9.1,9.07,9.07,106000.0,8.1688,8.1868,8.1598,8.1598,106000.0
2010-01-26 14:00:00,9.07,9.08,9.06,9.06,66800.0,8.1598,8.1688,8.1508,8.1508,66800.0
2010-01-26 14:30:00,9.06,9.07,9.02,9.05,89200.0,8.1508,8.1598,8.1148,8.1418,89200.0
2010-01-26 15:00:00,9.04,9.06,8.99,9.0,121200.0,8.1328,8.1508,8.0878,8.0968,121200.0
2010-01-26 15:30:00,9.0,9.01,8.86,8.87,532400.0,8.0968,8.1058,7.9709,7.9799,532400.0
2010-01-27 09:30:00,8.84,8.96,8.82,8.95,98400.0,7.9529,8.0609,7.9349,8.0519,98400.0
2010-01-27 10:00:00,8.93,8.94,8.79,8.87,114000.0,8.0339,8.0429,7.9079,7.9799,114000.0
2010-01-27 10:30:00,8.88,8.91,8.84,8.88,78400.0,7.9889,8.0159,7.9529,7.9889,78400.0
2010-01-27 11:00:00,8.88,8.88,8.81,8.85,122000.0,7.9889,7.9889,7.9259,7.9619,122000.0
2010-01-27 11:30:00,8.84,8.84,8.76,8.81,89600.0,7.9529,7.9529,7.8809,7.9259,89600.0
2010-01-27 12:00:00,8.8,8.82,8.77,8.79,65600.0,7.9169,7.9349,7.8899,7.9079,65600.0
2010-01-27 12:30:00,8.79,8.8,8.74,8.76,81200.0,7.9079,7.9169,7.8629,7.8809,81200.0
2010-01-27 13:00:00,8.78,8.8,8.76,8.78,95600.0,7.8989,7.9169,7.8809,7.8989,95600.0
2010-01-27 13:30:00,8.78,8.87,8.78,8.83,124400.0,7.8989,7.9799,7.8989,7.9439,124400.0
2010-01-27 14:00:00,8.83,8.99,8.83,8.94,309200.0,7.9439,8.0878,7.9439,8.0429,309200.0
2010-01-27 14:30:00,8.94,9.1,8.93,9.1,194000.0,8.0429,8.1868,8.0339,8.1868,194000.0
2010-01-27 15:00:00,9.09,9.14,9.08,9.14,211200.0,8.1778,8.2228,8.1688,8.2228,211200.0
2010-01-27 15:30:00,9.12,9.17,9.11,9.14,515200.0,8.2048,8.2498,8.1958,8.2228,515200.0
2010-01-28 09:30:00,8.89,9.0,8.69,8.7,487200.0,7.9979,8.0968,7.818,7.8269,487200.0
2010-01-28 10:00:00,8.7,8.74,8.55,8.6,319200.0,7.8269,7.8629,7.692,7.737,319200.0
2010-01-28 10:30:00,8.59,8.6,8.46,8.47,395600.0,7.728,7.737,7.611,7.62,395600.0
2010-01-28 11:00:00,8.47,8.49,8.22,8.31,417600.0,7.62,7.638,7.3951,7.4761,417600.0
2010-01-28 11:30:00,8.31,8.33,8.21,8.3,636800.0,7.4761,7.4941,7.3861,7.4671,636800.0
2010-01-28 12:00:00,8.31,8.42,8.3,8.33,416800.0,7.4761,7.575,7.4671,7.4941,416800.0
2010-01-28 12:30:00,8.32,8.37,8.24,8.35,283200.0,7.4851,7.5301,7.4131,7.5121,283200.0
2010-01-28 13:00:00,8.36,8.41,8.31,8.34,449200.0,7.5211,7.566,7.4761,7.5031,449200.0
2010-01-28 13:30:00,8.34,8.41,8.31,8.31,606800.0,7.5031,7.566,7.4761,7.4761,606800.0
2010-01-28 14:00:00,8.31,8.35,8.26,8.31,555600.0,7.4761,7.5121,7.4311,7.4761,555600.0
2010-01-28 14:30:00,8.29,8.38,8.27,8.31,410800.0,7.4581,7.5391,7.4401,7.4761,410800.0
2010-01-28 15:00:00,8.3,8.38,8.27,8.32,664000.0,7.4671,7.5391,7.4401,7.4851,664000.0
2010-01-28 15:30:00,8.31,8.38,8.15,8.15,1432400.0,7.4761,7.5391,7.3321,7.3321,1432400.0
2010-01-29 09:30:00,8.2,8.24,8.0,8.2,260000.0,7.3771,7.4131,7.1972,7.3771,260000.0
2010-01-29 10:00:00,8.2,8.25,8.03,8.03,223600.0,7.3771,7.4221,7.2242,7.2242,223600.0
2010-01-29 10:30:00,8.03,8.05,7.91,7.92,245600.0,7.2242,7.2422,7.1162,7.1252,245600.0
2010-01-29 11:00:00,7.92,7.94,7.86,7.9,351200.0,7.1252,7.1432,7.0712,7.1072,351200.0
2010-01-29 11:30:00,7.89,7.98,7.89,7.94,186400.0,7.0982,7.1792,7.0982,7.1432,186400.0
2010-01-29 12:00:00,7.94,7.99,7.94,7.97,183200.0,7.1432,7.1882,7.1432,7.1702,183200.0
2010-01-29 12:30:00,7.97,8.01,7.94,7.98,92000.0,7.1702,7.2062,7.1432,7.1792,92000.0
2010-01-29 13:00:00,7.99,8.06,7.98,8.05,119600.0,7.1882,7.2512,7.1792,7.2422,119600.0
2010-01-29 13:30:00,8.05,8.08,8.01,8.02,96400.0,7.2422,7.2692,7.2062,7.2152,96400.0
2010-01-29 14:00:00,8.02,8.02,7.97,7.98,151200.0,7.2152,7.2152,7.1702,7.1792,151200.0
2010-01-29 14:30:00,7.98,7.98,7.87,7.9,127600.0,7.1792,7.1792,7.0802,7.1072,127600.0
2010-01-29 15:00:00,7.9,7.94,7.86,7.87,343600.0,7.1072,7.1432,7.0712,7.0802,343600.0
2010-01-29 15:30:00,7.87,7.87,7.81,7.82,755200.0,7.0802,7.0802,7.0263,7.0353,755200.0
2010-02-01 09:30:00,7.84,7.95,7.82,7.87,178800.0,7.0532,7.1522,7.0353,7.0802,178800.0
2010-02-01 10:00:00,7.88,7.9,7.81,7.86,135600.0,7.0892,7.1072,7.0263,7.0712,135600.0
2010-02-01 10:30:00,7.86,7.9,7.84,7.88,129200.0,7.0712,7.1072,7.0532,7.0892,129200.0
2010-02-01 11:00:00,7.87,7.94,7.87,7.94,106000.0,7.0802,7.1432,7.0802,7.1432,106000.0
2010-02-01 11:30:00,7.94,7.94,7.9,7.9,85200.0,7.1432,7.1432,7.1072,7.1072,85200.0
2010-02-01 12:00:00,7.9,7.92,7.89,7.9,72400.0,7.1072,7.1252,7.0982,7.1072,72400.0
2010-02-01 12:30:00,7.9,7.91,7.88,7.91,37200.0,7.1072,7.1162,7.0892,7.1162,37200.0
2010-02-01 13:00:00,7.9,7.91,7.88,7.91,96800.0,7.1072,7.1162,7.0892,7.1162,96800.0
2010-02-01 13:30:00,7.91,7.97,7.91,7.96,113600.0,7.1162,7.1702,7.1162,7.1612,113600.0
2010-02-01 14:00:00,7.96,7.97,7.92,7.93,107600.0,7.1612,7.1702,7.1252,7.1342,107600.0
2010-02-01 14:30:00,7.95,7.96,7.9,7.91,80000.0,7.1522,7.1612,7.1072,7.1162,80000.0
2010-02-01 15:00:00,7.91,7.94,7.9,7.93,114400.0,7.1162,7.1432,7.1072,7.1342,114400.0
2010-02-01 15:30:00,7.93,8.0,7.93,7.99,373600.0,7.1342,7.1972,7.1342,7.1882,373600.0
2010-02-02 09:30:00,8.03,8.17,8.01,8.15,177200.0,7.2242,7.3501,7.2062,7.3321,177200.0
2010-02-02 10:00:00,8.14,8.22,8.14,8.15,196400.0,7.3231,7.3951,7.3231,7.3321,196400.0
2010-02-02 10:30:00,8.16,8.19,8.14,8.16,58400.0,7.3411,7.3681,7.3231,7.3411,58400.0
2010-02-02 11:00:00,8.18,8.18,8.09,8.09,141600.0,7.3591,7.3591,7.2782,7.2782,141600.0
2010-02-02 11:30:00,8.09,8.12,8.05,8.11,59600.0,7.2782,7.3052,7.2422,7.2962,59600.0
2010-02-02 12:00:00,8.11,8.13,8.08,8.08,88400.0,7.2962,7.3141,7.2692,7.2692,88400.0
2010-02-02 12:30:00,8.08,8.1,8.07,8.09,33600.0,7.2692,7.2872,7.2602,7.2782,33600.0
2010-02-02 13:00:00,8.09,8.1,8.08,8.08,36000.0,7.2782,7.2872,7.2692,7.2692,36000.0
2010-02-02 13:30:00,8.08,8.13,8.07,8.12,106400.0,7.2692,7.3141,7.2602,7.3052,106400.0
2010-02-02 14:00:00,8.12,8.17,8.12,8.15,211200.0,7.3052,7.3501,7.3052,7.3321,211200.0
2010-02-02 14:30:00,8.15,8.21,8.15,8.19,304800.0,7.3321,7.3861,7.3321,7.3681,304800.0
2010-02-02 15:00:00,8.19,8.19,8.17,8.19,196000.0,7.3681,7.3681,7.3501,7.3681,196000.0
2010-02-02 15:30:00,8.19,8.31,8.19,8.28,1045200.0,7.3681,7.4761,7.3681,7.4491,1045200.0
2010-02-03 09:30:00,8.29,8.39,8.17,8.37,262000.0,7.4581,7.5481,7.3501,7.5301,262000.0
2010-02-03 10:00:00,8.38,8.38,8.25,8.27,130800.0,7.5391,7.5391,7.4221,7.4401,130800.0
2010-02-03 10:30:00,8.27,8.3,8.24,8.27,100800.0,7.4401,7.4671,7.4131,7.4401,100800.0
2010-02-03 11:00:00,8.27,8.34,8.26,8.29,117200.0,7.4401,7.5031,7.4311,7.4581,117200.0
2010-02-03 11:30:00,8.29,8.33,8.25,8.28,324800.0,7.4581,7.4941,7.4221,7.4491,324800.0
2010-02-03 12:00:00,8.27,8.3,8.24,8.27,377600.0,7.4401,7.4671,7.4131,7.4401,377600.0
2010-02-03 12:30:00,8.27,8.3,8.25,8.3,139600.0,7.4401,7.4671,7.4221,7.4671,139600.0
2010-02-03 13:00:00,8.29,8.31,8.28,8.28,102400.0,7.4581,7.4761,7.4491,7.4491,102400.0
2010-02-03 13:30:00,8.29,8.32,8.26,8.29,97600.0,7.4581,7.4851,7.4311,7.4581,97600.0
2010-02-03 14:00:00,8.3,8.31,8.26,8.28,184000.0,7.4671,7.4761,7.4311,7.4491,184000.0
2010-02-03 14:30:00,8.28,8.31,8.28,8.29,190800.0,7.4491,7.4761,7.4491,7.4581,190800.0
2010-02-03 15:00:00,8.29,8.31,8.28,8.29,287200.0,7.4581,7.4761,7.4491,7.4581,287200.0
2010-02-03 15:30:00,8.29,8.33,8.28,8.31,558000.0,7.4581,7.4941,7.4491,7.4761,558000.0
2010-02-04 09:30:00,8.04,8.04,7.91,7.98,579200.0,7.2332,7.2332,7.1162,7.1792,579200.0
2010-02-04 10:00:00,7.98,8.03,7.94,7.94,503600.0,7.1792,7.2242,7.1432,7.1432,503600.0
2010-02-04 10:30:00,7.95,8.04,7.94,8.04,320000.0,7.1522,7.2332,7.1432,7.2332,320000.0
2010-02-04 11:00:00,8.02,8.03,7.99,8.01,210800.0,7.2152,7.2242,7.1882,7.2062,210800.0
2010-02-04 11:30:00,8.01,8.09,7.99,8.09,459200.0,7.2062,7.2782,7.1882,7.2782,459200.0
2010-02-04 12:00:00,8.09,8.14,7.99,8.0,245600.0,7.2782,7.3231,7.1882,7.1972,245600.0
2010-02-04 12:30:00,7.99,8.01,7.99,8.01,229200.0,7.1882,7.2062,7.1882,7.2062,229200.0
2010-02-04 13:00:00,8.0,8.01,7.98,8.0,264400.0,7.1972,7.2062,7.1792,7.1972,264400.0
2010-02-04 13:30:00,8.0,8.01,8.0,8.0,464000.0,7.1972,7.2062,7.1972,7.1972,464000.0
2010-02-04 14:00:00,8.0,8.01,7.99,8.0,300800.0,7.1972,7.2062,7.1882,7.1972,300800.0
2010-02-04 14:30:00,8.0,8.07,7.99,8.02,416000.0,7.1972,7.2602,7.1882,7.2152,416000.0
2010-02-04 15:00:00,8.03,8.04,7.99,8.0,506000.0,7.2242,7.2332,7.1882,7.1972,506000.0
2010-02-04 15:30:00,8.0,8.02,7.97,7.99,1000400.0,7.1972,7.2152,7.1702,7.1882,1000400.0
2010-02-05 09:30:00,7.98,8.09,7.97,8.0,289200.0,7.1792,7.2782,7.1702,7.1972,289200.0
2010-02-05 10:00:00,8.0,8.01,7.88,7.98,380800.0,7.1972,7.2062,7.0892,7.1792,380800.0
2010-02-05 10:30:00,7.98,8.06,7.97,8.03,198400.0,7.1792,7.2512,7.1702,7.2242,198400.0
2010-02-05 11:00:00,8.03,8.03,7.94,7.94,144800.0,7.2242,7.2242,7.1432,7.1432,144800.0
2010-02-05 11:30:00,7.94,7.98,7.92,7.95,273200.0,7.1432,7.1792,7.1252,7.1522,273200.0
2010-02-05 12:00:00,7.95,8.0,7.93,8.0,130800.0,7.1522,7.1972,7.1342,7.1972,130800.0
2010-02-05 12:30:00,8.0,8.02,7.97,8.02,110800.0,7.1972,7.2152,7.1702,7.2152,110800.0
2010-02-05 13:00:00,8.02,8.03,7.94,7.94,156000.0,7.2152,7.2242,7.1432,7.1432,156000.0
2010-02-05 13:30:00,7.94,7.96,7.9,7.94,350800.0,7.1432,7.1612,7.1072,7.1432,350800.0
2010-02-05 14:00:00,7.94,7.99,7.94,7.99,113600.0,7.1432,7.1882,7.1432,7.1882,113600.0
2010-02-05 14:30:00,7.98,7.98,7.93,7.95,233200.0,7.1792,7.1792,7.1342,7.1522,233200.0
2010-02-05 15:00:00,7.95,8.04,7.94,7.98,234800.0,7.1522,7.2332,7.1432,7.1792,234800.0
2010-02-05 15:30:00,7.99,8.06,7.99,8.04,317600.0,7.1882,7.2512,7.1882,7.2332,317600.0
2010-02-08 09:30:00,8.02,8.06,7.97,7.99,140400.0,7.2152,7.2512,7.1702,7.1882,140400.0
2010-02-08 10:00:00,8.0,8.04,7.98,8.01,232800.0,7.1972,7.2332,7.1792,7.2062,232800.0
2010-02-08 10:30:00,8.0,8.11,7.99,8.07,136000.0,7.1972,7.2962,7.1882,7.2602,136000.0
2010-02-08 11:00:00,8.08,8.09,8.06,8.07,62800.0,7.2692,7.2782,7.2512,7.2602,62800.0
2010-02-08 11:30:00,8.07,8.18,8.07,8.18,381600.0,7.2602,7.3591,7.2602,7.3591,381600.0
2010-02-08 12:00:00,8.17,8.23,8.17,8.2,123600.0,7.3501,7.4041,7.3501,7.3771,123600.0
2010-02-08 12:30:00,8.21,8.21,8.15,8.15,54400.0,7.3861,7.3861,7.3321,7.3321,54400.0
2010-02-08 13:00:00,8.15,8.17,8.1,8.17,99600.0,7.3321,7.3501,7.2872,7.3501,99600.0
2010-02-08 13:30:00,8.17,8.18,8.13,8.17,121600.0,7.3501,7.3591,7.3141,7.3501,121600.0
2010-02-08 14:00:00,8.17,8.2,8.16,8.18,64400.0,7.3501,7.3771,7.3411,7.3591,64400.0
2010-02-08 14:30:00,8.16,8.2,8.12,8.13,141200.0,7.3411,7.3771,7.3052,7.3141,141200.0
2010-02-08 15:00:00,8.13,8.16,8.12,8.15,135600.0,7.3141,7.3411,7.3052,7.3321,135600.0
2010-02-08 15:30:00,8.14,8.15,8.09,8.09,405200.0,7.3231,7.3321,7.2782,7.2782,405200.0
2010-02-09 09:30:00,8.22,8.4,8.19,8.35,266000.0,7.3951,7.5571,7.3681,7.5121,266000.0
2010-02-09 10:00:00,8.33,8.43,8.28,8.37,180800.0,7.4941,7.584,7.4491,7.5301,180800.0
2010-02-09 10:30:00,8.36,8.37,8.3,8.31,134000.0,7.5211,7.5301,7.4671,7.4761,134000.0
2010-02-09 11:00:00,8.31,8.35,8.3,8.31,106800.0,7.4761,7.5121,7.4671,7.4761,106800.0
2010-02-09 11:30:00,8.31,8.36,8.3,8.34,189600.0,7.4761,7.5211,7.4671,7.5031,189600.0
2010-02-09 12:00:00,8.34,8.37,8.32,8.34,146400.0,7.5031,7.5301,7.4851,7.5031,146400.0
2010-02-09 12:30:00,8.34,8.35,8.31,8.32,158400.0,7.5031,7.5121,7.4761,7.4851,158400.0
2010-02-09 13:00:00,8.33,8.36,8.31,8.34,82000.0,7.4941,7.5211,7.4761,7.5031,82000.0
2010-02-09 13:30:00,8.34,8.36,8.33,8.35,73600.0,7.5031,7.5211,7.4941,7.5121,73600.0
2010-02-09 14:00:00,8.35,8.35,8.3,8.31,91200.0,7.5121,7.5121,7.4671,7.4761,91200.0
2010-02-09 14:30:00,8.31,8.33,8.3,8.32,168400.0,7.4761,7.4941,7.4671,7.4851,168400.0
2010-02-09 15:00:00,8.33,8.37,8.32,8.35,287200.0,7.4941,7.5301,7.4851,7.5121,287200.0
2010-02-09 15:30:00,8.35,8.36,8.31,8.34,399200.0,7.5121,7.5211,7.4761,7.5031,399200.0
2010-02-10 09:30:00,8.29,8.31,8.2,8.22,87200.0,7.4581,7.4761,7.3771,7.3951,87200.0
2010-02-10 10:00:00,8.23,8.23,8.1,8.1,114400.0,7.4041,7.4041,7.2872,7.2872,114400.0
2010-02-10 10:30:00,8.09,8.11,8.04,8.09,140000.0,7.2782,7.2962,7.2332,7.2782,140000.0
2010-02-10 11:00:00,8.08,8.09,8.05,8.05,146400.0,7.2692,7.2782,7.2422,7.2422,146400.0
2010-02-10 11:30:00,8.05,8.06,8.01,8.02,160000.0,7.2422,7.2512,7.2062,7.2152,160000.0
2010-02-10 12:00:00,8.03,8.06,8.01,8.02,213200.0,7.2242,7.2512,7.2062,7.2152,213200.0
2010-02-10 12:30:00,8.02,8.04,7.99,8.03,158400.0,7.2152,7.2332,7.1882,7.2242,158400.0
2010-02-10 13:00:00,8.02,8.04,7.99,8.04,186800.0,7.2152,7.2332,7.1882,7.2332,186800.0
2010-02-10 13:30:00,8.04,8.04,8.0,8.0,70400.0,7.2332,7.2332,7.1972,7.1972,70400.0
2010-02-10 14:00:00,8.0,8.03,7.99,8.0,136800.0,7.1972,7.2242,7.1882,7.1972,136800.0
2010-02-10 14:30:00,8.0,8.02,7.98,7.99,116400.0,7.1972,7.2152,7.1792,7.1882,116400.0
2010-02-10 15:00:00,7.98,7.99,7.92,7.92,252000.0,7.1792,7.1882,7.1252,7.1252,252000.0
2010-02-10 15:30:00,7.92,7.96,7.9,7.94,661600.0,7.1252,7.1612,7.1072,7.1432,661600.0
2010-02-11 09:30:00,7.95,8.13,7.9,8.06,201600.0,7.1522,7.3141,7.1072,7.2512,201600.0
2010-02-11 10:00:00,8.06,8.12,8.05,8.12,230000.0,7.2512,7.3052,7.2422,7.3052,230000.0
2010-02-11 10:30:00,8.12,8.13,8.01,8.03,401600.0,7.3052,7.3141,7.2062,7.2242,401600.0
2010-02-11 11:00:00,8.04,8.06,8.02,8.06,152400.0,7.2332,7.2512,7.2152,7.2512,152400.0
2010-02-11 11:30:00,8.06,8.1,8.0,8.03,602800.0,7.2512,7.2872,7.1972,7.2242,602800.0
2010-02-11 12:00:00,8.02,8.06,7.99,8.01,323600.0,7.2152,7.2512,7.1882,7.2062,323600.0
2010-02-11 12:30:00,8.01,8.06,7.99,8.05,181600.0,7.2062,7.2512,7.1882,7.2422,181600.0
2010-02-11 13:00:00,8.06,8.07,8.05,8.06,58800.0,7.2512,7.2602,7.2422,7.2512,58800.0
2010-02-11 13:30:00,8.06,8.09,8.05,8.09,88000.0,7.2512,7.2782,7.2422,7.2782,88000.0
2010-02-11 14:00:00,8.09,8.12,8.08,8.11,73600.0,7.2782,7.3052,7.2692,7.2962,73600.0
2010-02-11 14:30:00,8.11,8.15,8.11,8.14,97600.0,7.2962,7.3321,7.2962,7.3231,97600.0
2010-02-11 15:00:00,8.13,8.16,8.13,8.14,68400.0,7.3141,7.3411,7.3141,7.3231,68400.0
2010-02-11 15:30:00,8.14,8.14,8.05,8.09,892800.0,7.3231,7.3231,7.2422,7.2782,892800.0
2010-02-12 09:30:00,8.05,8.05,7.88,7.88,177600.0,7.2422,7.2422,7.0892,7.0892,177600.0
2010-02-12 10:00:00,7.88,7.96,7.86,7.93,275200.0,7.0892,7.1612,7.0712,7.1342,275200.0
2010-02-12 10:30:00,7.93,7.96,7.89,7.91,83200.0,7.1342,7.1612,7.0982,7.1162,83200.0
2010-02-12 11:00:00,7.91,8.03,7.91,7.99,132000.0,7.1162,7.2242,7.1162,7.1882,132000.0
2010-02-12 11:30:00,7.99,7.99,7.96,7.97,70000.0,7.1882,7.1882,7.1612,7.1702,70000.0
2010-02-12 12:00:00,7.98,8.11,7.98,8.11,92000.0,7.1792,7.2962,7.1792,7.2962,92000.0
2010-02-12 12:30:00,8.1,8.11,8.06,8.08,81600.0,7.2872,7.2962,7.2512,7.2692,81600.0
2010-02-12 13:00:00,8.09,8.12,8.07,8.1,138800.0,7.2782,7.3052,7.2602,7.2872,138800.0
2010-02-12 13:30:00,8.1,8.1,8.06,8.07,100800.0,7.2872,7.2872,7.2512,7.2602,100800.0
2010-02-12 14:00:00,8.08,8.13,8.08,8.12,172000.0,7.2692,7.3141,7.2692,7.3052,172000.0
2010-02-12 14:30:00,8.11,8.14,8.11,8.13,118000.0,7.2962,7.3231,7.2962,7.3141,118000.0
2010-02-12 15:00:00,8.13,8.14,8.09,8.12,187600.0,7.3141,7.3231,7.2782,7.3052,187600.0
2010-02-12 15:30:00,8.13,8.21,8.12,8.2,530000.0,7.3141,7.3861,7.3052,7.3771,530000.0
2010-02-16 09:30:00,8.29,8.33,8.25,8.32,118000.0,7.4581,7.4941,7.4221,7.4851,118000.0
2010-02-16 10:00:00,8.33,8.42,8.32,8.36,161200.0,7.4941,7.575,7.4851,7.5211,161200.0
2010-02-16 10:30:00,8.35,8.42,8.33,8.34,76400.0,7.5121,7.575,7.4941,7.5031,76400.0
2010-02-16 11:00:00,8.34,8.42,8.34,8.42,83200.0,7.5031,7.575,7.5031,7.575,83200.0
2010-02-16 11:30:00,8.41,8.41,8.35,8.35,90400.0,7.566,7.566,7.5121,7.5121,90400.0
2010-02-16 12:00:00,8.35,8.42,8.35,8.41,75600.0,7.5121,7.575,7.5121,7.566,75600.0
2010-02-16 12:30:00,8.41,8.48,8.41,8.47,151200.0,7.566,7.629,7.566,7.62,151200.0
2010-02-16 13:00:00,8.46,8.49,8.44,8.49,59200.0,7.611,7.638,7.593,7.638,59200.0
2010-02-16 13:30:00,8.49,8.51,8.46,8.51,94000.0,7.638,7.656,7.611,7.656,94000.0
2010-02-16 14:00:00,8.51,8.55,8.5,8.54,130800.0,7.656,7.692,7.647,7.683,130800.0
2010-02-16 14:30:00,8.53,8.56,8.52,8.54,166400.0,7.674,7.701,7.665,7.683,166400.0
2010-02-16 15:00:00,8.54,8.54,8.51,8.51,130800.0,7.683,7.683,7.656,7.656,130800.0
2010-02-16 15:30:00,8.51,8.54,8.48,8.51,403200.0,7.656,7.683,7.629,7.656,403200.0
2010-02-17 09:30:00,8.56,8.57,8.46,8.52,215200.0,7.701,7.71,7.611,7.665,215200.0
2010-02-17 10:00:00,8.52,8.53,8.47,8.51,105600.0,7.665,7.674,7.62,7.656,105600.0
2010-02-17 10:30:00,8.52,8.61,8.51,8.61,115200.0,7.665,7.746,7.656,7.746,115200.0
2010-02-17 11:00:00,8.6,8.61,8.56,8.56,94800.0,7.737,7.746,7.701,7.701,94800.0
2010-02-17 11:30:00,8.57,8.59,8.54,8.59,66800.0,7.71,7.728,7.683,7.728,66800.0
2010-02-17 12:00:00,8.59,8.62,8.58,8.61,69600.0,7.728,7.755,7.719,7.746,69600.0
2010-02-17 12:30:00,8.61,8.61,8.59,8.59,48800.0,7.746,7.746,7.728,7.728,48800.0
2010-02-17 13:00:00,8.59,8.61,8.59,8.61,40000.0,7.728,7.746,7.728,7.746,40000.0
2010-02-17 13:30:00,8.61,8.63,8.6,8.61,62400.0,7.746,7.764,7.737,7.746,62400.0
2010-02-17 14:00:00,8.6,8.63,8.59,8.59,113200.0,7.737,7.764,7.728,7.728,113200.0
2010-02-17 14:30:00,8.59,8.59,8.55,8.55,123200.0,7.728,7.728,7.692,7.692,123200.0
2010-02-17 15:00:00,8.55,8.56,8.54,8.55,245200.0,7.692,7.701,7.683,7.692,245200.0
2010-02-17 15:30:00,8.55,8.56,8.54,8.56,410800.0,7.692,7.701,7.683,7.701,410800.0
2010-02-18 09:30:00,8.58,8.64,8.56,8.63,119200.0,7.719,7.773,7.701,7.764,119200.0
2010-02-18 10:00:00,8.63,8.69,8.61,8.69,96800.0,7.764,7.818,7.746,7.818,96800.0
2010-02-18 10:30:00,8.69,8.71,8.67,8.7,106400.0,7.818,7.8359,7.8,7.8269,106400.0
2010-02-18 11:00:00,8.7,8.74,8.7,8.72,119200.0,7.8269,7.8629,7.8269,7.8449,119200.0
2010-02-18 11:30:00,8.71,8.74,8.7,8.72,78400.0,7.8359,7.8629,7.8269,7.8449,78400.0
2010-02-18 12:00:00,8.72,8.75,8.72,8.74,178000.0,7.8449,7.8719,7.8449,7.8629,178000.0
2010-02-18 12:30:00,8.73,8.78,8.72,8.77,158800.0,7.8539,7.8989,7.8449,7.8899,158800.0
2010-02-18 13:00:00,8.76,8.77,8.75,8.76,57600.0,7.8809,7.8899,7.8719,7.8809,57600.0
2010-02-18 13:30:00,8.76,8.82,8.76,8.81,134400.0,7.8809,7.9349,7.8809,7.9259,134400.0
2010-02-18 14:00:00,8.81,8.81,8.78,8.78,116800.0,7.9259,7.9259,7.8989,7.8989,116800.0
2010-02-18 14:30:00,8.78,8.83,8.78,8.83,147200.0,7.8989,7.9439,7.8989,7.9439,147200.0
2010-02-18 15:00:00,8.83,8.87,8.82,8.86,344400.0,7.9439,7.9799,7.9349,7.9709,344400.0
2010-02-18 15:30:00,8.86,8.9,8.86,8.88,604000.0,7.9709,8.0069,7.9709,7.9889,604000.0
2010-02-19 09:30:00,8.88,9.03,8.84,9.0,394000.0,7.9889,8.1238,7.9529,8.0968,394000.0
2010-02-19 10:00:00,9.0,9.07,8.99,9.04,222400.0,8.0968,8.1598,8.0878,8.1328,222400.0
2010-02-19 10:30:00,9.03,9.07,9.02,9.06,276800.0,8.1238,8.1598,8.1148,8.1508,276800.0
2010-02-19 11:00:00,9.06,9.07,9.04,9.07,146800.0,8.1508,8.1598,8.1328,8.1598,146800.0
2010-02-19 11:30:00,9.06,9.09,9.05,9.09,125200.0,8.1508,8.1778,8.1418,8.1778,125200.0
2010-02-19 12:00:00,9.08,9.1,9.07,9.1,107600.0,8.1688,8.1868,8.1598,8.1868,107600.0
2010-02-19 12:30:00,9.1,9.15,9.09,9.15,136400.0,8.1868,8.2318,8.1778,8.2318,136400.0
2010-02-19 13:00:00,9.15,9.17,9.11,9.17,160800.0,8.2318,8.2498,8.1958,8.2498,160800.0
2010-02-19 13:30:00,9.17,9.17,9.12,9.14,88000.0,8.2498,8.2498,8.2048,8.2228,88000.0
2010-02-19 14:00:00,9.15,9.15,9.1,9.13,109600.0,8.2318,8.2318,8.1868,8.2138,109600.0
2010-02-19 14:30:00,9.13,9.14,9.11,9.13,101200.0,8.2138,8.2228,8.1958,8.2138,101200.0
2010-02-19 15:00:00,9.13,9.13,9.05,9.07,246400.0,8.2138,8.2138,8.1418,8.1598,246400.0
2010-02-19 15:30:00,9.07,9.21,9.07,9.11,886800.0,8.1598,8.2858,8.1598,8.1958,886800.0
2010-02-22 09:30:00,9.13,9.3,9.12,9.19,333200.0,8.2138,8.3667,8.2048,8.2678,333200.0
2010-02-22 10:00:00,9.19,9.25,9.16,9.16,266800.0,8.2678,8.3218,8.2408,8.2408,266800.0
2010-02-22 10:30:00,9.16,9.17,9.1,9.12,271600.0,8.2408,8.2498,8.1868,8.2048,271600.0
2010-02-22 11:00:00,9.11,9.11,8.97,8.97,233600.0,8.1958,8.1958,8.0699,8.0699,233600.0
2010-02-22 11:30:00,8.97,9.04,8.97,9.03,138400.0,8.0699,8.1328,8.0699,8.1238,138400.0
2010-02-22 12:00:00,9.03,9.04,9.0,9.01,64400.0,8.1238,8.1328,8.0968,8.1058,64400.0
2010-02-22 12:30:00,9.01,9.02,8.97,8.97,78000.0,8.1058,8.1148,8.0699,8.0699,78000.0
2010-02-22 13:00:00,8.97,8.99,8.93,8.93,116400.0,8.0699,8.0878,8.0339,8.0339,116400.0
2010-02-22 13:30:00,8.93,8.97,8.93,8.94,93200.0,8.0339,8.0699,8.0339,8.0429,93200.0
2010-02-22 14:00:00,8.94,8.98,8.94,8.97,88000.0,8.0429,8.0788,8.0429,8.0699,88000.0
2010-02-22 14:30:00,8.97,8.98,8.95,8.96,97200.0,8.0699,8.0788,8.0519,8.0609,97200.0
2010-02-22 15:00:00,8.95,8.96,8.94,8.94,142400.0,8.0519,8.0609,8.0429,8.0429,142400.0
2010-02-22 15:30:00,8.94,8.94,8.87,8.88,348800.0,8.0429,8.0429,7.9799,7.9889,348800.0
2010-02-23 09:30:00,8.87,8.98,8.76,8.92,153200.0,7.9799,8.0788,7.8809,8.0249,153200.0
2010-02-23 10:00:00,8.91,8.91,8.73,8.74,143600.0,8.0159,8.0159,7.8539,7.8629,143600.0
2010-02-23 10:30:00,8.74,8.78,8.72,8.77,96400.0,7.8629,7.8989,7.8449,7.8899,96400.0
2010-02-23 11:00:00,8.77,8.8,8.75,8.76,93200.0,7.8899,7.9169,7.8719,7.8809,93200.0
2010-02-23 11:30:00,8.76,8.79,8.73,8.74,92400.0,7.8809,7.9079,7.8539,7.8629,92400.0
2010-02-23 12:00:00,8.74,8.74,8.68,8.72,140000.0,7.8629,7.8629,7.809,7.8449,140000.0
2010-02-23 12:30:00,8.72,8.74,8.71,8.72,120400.0,7.8449,7.8629,7.8359,7.8449,120400.0
2010-02-23 13:00:00,8.73,8.77,8.72,8.77,124400.0,7.8539,7.8899,7.8449,7.8899,124400.0
2010-02-23 13:30:00,8.76,8.76,8.73,8.73,69600.0,7.8809,7.8809,7.8539,7.8539,69600.0
2010-02-23 14:00:00,8.72,8.74,8.71,8.72,96800.0,7.8449,7.8629,7.8359,7.8449,96800.0
2010-02-23 14:30:00,8.72,8.79,8.71,8.77,94800.0,7.8449,7.9079,7.8359,7.8899,94800.0
2010-02-23 15:00:00,8.77,8.81,8.74,8.78,88000.0,7.8899,7.9259,7.8629,7.8989,88000.0
2010-02-23 15:30:00,8.79,8.79,8.71,8.72,244000.0,7.9079,7.9079,7.8359,7.8449,244000.0
2010-02-24 09:30:00,8.73,8.79,8.69,8.78,156400.0,7.8539,7.9079,7.818,7.8989,156400.0
2010-02-24 10:00:00,8.77,8.77,8.69,8.71,211600.0,7.8899,7.8899,7.818,7.8359,211600.0
2010-02-24 10:30:00,8.71,8.83,8.71,8.81,90000.0,7.8359,7.9439,7.8359,7.9259,90000.0
2010-02-24 11:00:00,8.81,8.81,8.74,8.76,40400.0,7.9259,7.9259,7.8629,7.8809,40400.0
2010-02-24 11:30:00,8.75,8.76,8.73,8.73,62000.0,7.8719,7.8809,7.8539,7.8539,62000.0
2010-02-24 12:00:00,8.73,8.76,8.73,8.74,50400.0,7.8539,7.8809,7.8539,7.8629,50400.0
2010-02-24 12:30:00,8.74,8.74,8.69,8.7,52400.0,7.8629,7.8629,7.818,7.8269,52400.0
2010-02-24 13:00:00,8.7,8.74,8.7,8.72,62000.0,7.8269,7.8629,7.8269,7.8449,62000.0
2010-02-24 13:30:00,8.72,8.73,8.7,8.72,80400.0,7.8449,7.8539,7.8269,7.8449,80400.0
2010-02-24 14:00:00,8.72,8.72,8.71,8.72,74000.0,7.8449,7.8449,7.8359,7.8449,74000.0
2010-02-24 14:30:00,8.72,8.72,8.68,8.71,113600.0,7.8449,7.8449,7.809,7.8359,113600.0
2010-02-24 15:00:00,8.7,8.77,8.7,8.74,165600.0,7.8269,7.8899,7.8269,7.8629,165600.0
2010-02-24 15:30:00,8.74,8.75,8.71,8.74,212800.0,7.8629,7.8719,7.8359,7.8629,212800.0
2010-02-25 09:30:00,8.52,8.67,8.51,8.56,295200.0,7.665,7.8,7.656,7.701,295200.0
2010-02-25 10:00:00,8.57,8.68,8.57,8.68,181200.0,7.71,7.809,7.71,7.809,181200.0
2010-02-25 10:30:00,8.67,8.69,8.65,8.66,87600.0,7.8,7.818,7.782,7.791,87600.0
2010-02-25 11:00:00,8.65,8.66,8.63,8.63,66000.0,7.782,7.791,7.764,7.764,66000.0
2010-02-25 11:30:00,8.63,8.64,8.57,8.58,84400.0,7.764,7.773,7.71,7.719,84400.0
2010-02-25 12:00:00,8.58,8.61,8.58,8.6,45600.0,7.719,7.746,7.719,7.737,45600.0
2010-02-25 12:30:00,8.61,8.62,8.59,8.59,54000.0,7.746,7.755,7.728,7.728,54000.0
2010-02-25 13:00:00,8.59,8.6,8.57,8.58,47200.0,7.728,7.737,7.71,7.719,47200.0
2010-02-25 13:30:00,8.58,8.65,8.57,8.64,77600.0,7.719,7.782,7.71,7.773,77600.0
2010-02-25 14:00:00,8.65,8.67,8.61,8.61,54400.0,7.782,7.8,7.746,7.746,54400.0
2010-02-25 14:30:00,8.61,8.63,8.6,8.62,65200.0,7.746,7.764,7.737,7.755,65200.0
2010-02-25 15:00:00,8.62,8.65,8.6,8.64,331600.0,7.755,7.782,7.737,7.773,331600.0
2010-02-25 15:30:00,8.63,8.67,8.62,8.65,273600.0,7.764,7.8,7.755,7.782,273600.0
2010-02-26 09:30:00,8.68,8.71,8.65,8.69,306000.0,7.809,7.8359,7.782,7.818,306000.0
2010-02-26 10:00:00,8.67,8.7,8.62,8.65,144800.0,7.8,7.8269,7.755,7.782,144800.0
2010-02-26 10:30:00,8.65,8.66,8.61,8.62,202000.0,7.782,7.791,7.746,7.755,202000.0
2010-02-26 11:00:00,8.61,8.63,8.61,8.62,128000.0,7.746,7.764,7.746,7.755,128000.0
2010-02-26 11:30:00,8.62,8.69,8.61,8.65,99200.0,7.755,7.818,7.746,7.782,99200.0
2010-02-26 12:00:00,8.65,8.65,8.61,8.62,88400.0,7.782,7.782,7.746,7.755,88400.0
2010-02-26 12:30:00,8.62,8.65,8.61,8.64,64400.0,7.755,7.782,7.746,7.773,64400.0
2010-02-26 13:00:00,8.64,8.71,8.64,8.71,98800.0,7.773,7.8359,7.773,7.8359,98800.0
2010-02-26 13:30:00,8.7,8.73,8.69,8.73,96400.0,7.8269,7.8539,7.818,7.8539,96400.0
2010-02-26 14:00:00,8.72,8.76,8.72,8.75,249200.0,7.8449,7.8809,7.8449,7.8719,249200.0
2010-02-26 14:30:00,8.75,8.77,8.75,8.76,40400.0,7.8719,7.8899,7.8719,7.8809,40400.0
2010-02-26 15:00:00,8.76,8.78,8.76,8.76,86400.0,7.8809,7.8989,7.8809,7.8809,86400.0
2010-02-26 15:30:00,8.77,8.77,8.74,8.74,227200.0,7.8899,7.8899,7.8629,7.8629,227200.0
2010-03-01 09:30:00,8.81,9.01,8.8,8.98,464400.0,7.9259,8.1058,7.9169,8.0788,464400.0
2010-03-01 10:00:00,8.98,9.06,8.96,9.05,616800.0,8.0788,8.1508,8.0609,8.1418,616800.0
2010-03-01 10:30:00,9.06,9.19,9.04,9.17,465600.0,8.1508,8.2678,8.1328,8.2498,465600.0
2010-03-01 11:00:00,9.17,9.29,9.17,9.19,338400.0,8.2498,8.3577,8.2498,8.2678,338400.0
2010-03-01 11:30:00,9.19,9.27,9.16,9.27,306400.0,8.2678,8.3397,8.2408,8.3397,306400.0
2010-03-01 12:00:00,9.27,9.32,9.27,9.31,237600.0,8.3397,8.3847,8.3397,8.3757,237600.0
2010-03-01 12:30:00,9.31,9.37,9.3,9.37,178800.0,8.3757,8.4297,8.3667,8.4297,178800.0
2010-03-01 13:00:00,9.38,9.38,9.29,9.34,219600.0,8.4387,8.4387,8.3577,8.4027,219600.0
2010-03-01 13:30:00,9.34,9.37,9.33,9.33,135200.0,8.4027,8.4297,8.3937,8.3937,135200.0
2010-03-01 14:00:00,9.33,9.37,9.33,9.35,179600.0,8.3937,8.4297,8.3937,8.4117,179600.0
2010-03-01 14:30:00,9.35,9.36,9.28,9.29,146400.0,8.4117,8.4207,8.3487,8.3577,146400.0
2010-03-01 15:00:00,9.29,9.32,9.26,9.31,295600.0,8.3577,8.3847,8.3308,8.3757,295600.0
2010-03-01 15:30:00,9.3,9.33,9.25,9.3,554400.0,8.3667,8.3937,8.3218,8.3667,554400.0
2010-03-02 09:30:00,9.36,9.43,9.23,9.31,462400.0,8.4207,8.4837,8.3038,8.3757,462400.0
2010-03-02 10:00:00,9.32,9.38,9.28,9.34,288000.0,8.3847,8.4387,8.3487,8.4027,288000.0
2010-03-02 10:30:00,9.34,9.38,9.28,9.28,129200.0,8.4027,8.4387,8.3487,8.3487,129200.0
2010-03-02 11:00:00,9.28,9.28,9.21,9.21,176000.0,8.3487,8.3487,8.2858,8.2858,176000.0
2010-03-02 11:30:00,9.22,9.22,9.13,9.17,234400.0,8.2948,8.2948,8.2138,8.2498,234400.0
2010-03-02 12:00:00,9.17,9.17,9.1,9.13,159200.0,8.2498,8.2498,8.1868,8.2138,159200.0
2010-03-02 12:30:00,9.13,9.15,9.1,9.13,122400.0,8.2138,8.2318,8.1868,8.2138,122400.0
2010-03-02 13:00:00,9.12,9.13,9.09,9.1,130000.0,8.2048,8.2138,8.1778,8.1868,130000.0
2010-03-02 13:30:00,9.1,9.16,9.08,9.16,180800.0,8.1868,8.2408,8.1688,8.2408,180800.0
2010-03-02 14:00:00,9.16,9.17,9.08,9.09,148400.0,8.2408,8.2498,8.1688,8.1778,148400.0
2010-03-02 14:30:00,9.08,9.1,9.08,9.09,150000.0,8.1688,8.1868,8.1688,8.1778,150000.0
2010-03-02 15:00:00,9.1,9.15,9.09,9.09,226000.0,8.1868,8.2318,8.1778,8.1778,226000.0
2010-03-02 15:30:00,9.09,9.11,9.05,9.07,329600.0,8.1778,8.1958,8.1418,8.1598,329600.0
2010-03-03 09:30:00,9.11,9.15,9.04,9.07,216400.0,8.1958,8.2318,8.1328,8.1598,216400.0
2010-03-03 10:00:00,9.09,9.1,9.0,9.02,140400.0,8.1778,8.1868,8.0968,8.1148,140400.0
2010-03-03 10:30:00,9.02,9.13,9.02,9.13,110000.0,8.1148,8.2138,8.1148,8.2138,110000.0
2010-03-03 11:00:00,9.12,9.17,9.12,9.15,60400.0,8.2048,8.2498,8.2048,8.2318,60400.0
2010-03-03 11:30:00,9.15,9.15,9.13,9.13,47600.0,8.2318,8.2318,8.2138,8.2138,47600.0
2010-03-03 12:00:00,9.13,9.17,9.12,9.15,62400.0,8.2138,8.2498,8.2048,8.2318,62400.0
2010-03-03 12:30:00,9.15,9.16,9.13,9.13,30000.0,8.2318,8.2408,8.2138,8.2138,30000.0
2010-03-03 13:00:00,9.14,9.14,9.13,9.13,21200.0,8.2228,8.2228,8.2138,8.2138,21200.0
2010-03-03 13:30:00,9.13,9.22,9.13,9.22,102800.0,8.2138,8.2948,8.2138,8.2948,102800.0
2010-03-03 14:00:00,9.22,9.22,9.18,9.2,59600.0,8.2948,8.2948,8.2588,8.2768,59600.0
2010-03-03 14:30:00,9.2,9.2,9.13,9.13,98400.0,8.2768,8.2768,8.2138,8.2138,98400.0
2010-03-03 15:00:00,9.14,9.18,9.13,9.16,108800.0,8.2228,8.2588,8.2138,8.2408,108800.0
2010-03-03 15:30:00,9.16,9.18,9.13,9.15,271200.0,8.2408,8.2588,8.2138,8.2318,271200.0
2010-03-04 09:30:00,9.14,9.21,9.09,9.11,301200.0,8.2228,8.2858,8.1778,8.1958,301200.0
2010-03-04 10:00:00,9.1,9.11,9.0,9.02,170000.0,8.1868,8.1958,8.0968,8.1148,170000.0
2010-03-04 10:30:00,9.04,9.04,8.95,8.97,92400.0,8.1328,8.1328,8.0519,8.0699,92400.0
2010-03-04 11:00:00,8.97,8.98,8.93,8.95,64400.0,8.0699,8.0788,8.0339,8.0519,64400.0
2010-03-04 11:30:00,8.96,9.03,8.94,9.02,45600.0,8.0609,8.1238,8.0429,8.1148,45600.0
2010-03-04 12:00:00,9.01,9.03,8.99,9.02,33200.0,8.1058,8.1238,8.0878,8.1148,33200.0
2010-03-04 12:30:00,9.03,9.03,9.0,9.01,51200.0,8.1238,8.1238,8.0968,8.1058,51200.0
2010-03-04 13:00:00,9.01,9.03,9.0,9.01,39600.0,8.1058,8.1238,8.0968,8.1058,39600.0
2010-03-04 13:30:00,9.01,9.03,9.0,9.02,82000.0,8.1058,8.1238,8.0968,8.1148,82000.0
2010-03-04 14:00:00,9.02,9.04,9.01,9.02,78800.0,8.1148,8.1328,8.1058,8.1148,78800.0
2010-03-04 14:30:00,9.02,9.04,9.0,9.02,119600.0,8.1148,8.1328,8.0968,8.1148,119600.0
2010-03-04 15:00:00,9.02,9.04,8.99,9.04,83200.0,8.1148,8.1328,8.0878,8.1328,83200.0
2010-03-04 15:30:00,9.04,9.07,9.03,9.06,152800.0,8.1328,8.1598,8.1238,8.1508,152800.0
2010-03-05 09:30:00,9.14,9.15,9.06,9.14,338400.0,8.2228,8.2318,8.1508,8.2228,338400.0
2010-03-05 10:00:00,9.14,9.24,9.14,9.22,156000.0,8.2228,8.3128,8.2228,8.2948,156000.0
2010-03-05 10:30:00,9.22,9.22,9.18,9.22,59200.0,8.2948,8.2948,8.2588,8.2948,59200.0
2010-03-05 11:00:00,9.22,9.22,9.18,9.2,75200.0,8.2948,8.2948,8.2588,8.2768,75200.0
2010-03-05 11:30:00,9.2,9.24,9.2,9.22,102400.0,8.2768,8.3128,8.2768,8.2948,102400.0
2010-03-05 12:00:00,9.22,9.24,9.22,9.24,80000.0,8.2948,8.3128,8.2948,8.3128,80000.0
2010-03-05 12:30:00,9.24,9.29,9.23,9.27,74400.0,8.3128,8.3577,8.3038,8.3397,74400.0
2010-03-05 13:00:00,9.27,9.27,9.24,9.26,49200.0,8.3397,8.3397,8.3128,8.3308,49200.0
2010-03-05 13:30:00,9.27,9.28,9.26,9.28,64000.0,8.3397,8.3487,8.3308,8.3487,64000.0
2010-03-05 14:00:00,9.28,9.29,9.22,9.24,102000.0,8.3487,8.3577,8.2948,8.3128,102000.0
2010-03-05 14:30:00,9.24,9.25,9.23,9.25,125600.0,8.3128,8.3218,8.3038,8.3218,125600.0
2010-03-05 15:00:00,9.25,9.29,9.25,9.26,173200.0,8.3218,8.3577,8.3218,8.3308,173200.0
2010-03-05 15:30:00,9.26,9.28,9.26,9.28,738800.0,8.3308,8.3487,8.3308,8.3487,738800.0
2010-03-08 09:30:00,9.25,9.39,9.25,9.29,311600.0,8.3218,8.4477,8.3218,8.3577,311600.0
2010-03-08 10:00:00,9.29,9.29,9.23,9.24,134800.0,8.3577,8.3577,8.3038,8.3128,134800.0
2010-03-08 10:30:00,9.24,9.29,9.21,9.28,42400.0,8.3128,8.3577,8.2858,8.3487,42400.0
2010-03-08 11:00:00,9.28,9.28,9.2,9.21,30800.0,8.3487,8.3487,8.2768,8.2858,30800.0
2010-03-08 11:30:00,9.2,9.2,9.12,9.13,75600.0,8.2768,8.2768,8.2048,8.2138,75600.0
2010-03-08 12:00:00,9.13,9.14,9.1,9.1,60400.0,8.2138,8.2228,8.1868,8.1868,60400.0
2010-03-08 12:30:00,9.1,9.1,9.08,9.1,28800.0,8.1868,8.1868,8.1688,8.1868,28800.0
2010-03-08 13:00:00,9.1,9.11,9.09,9.1,32400.0,8.1868,8.1958,8.1778,8.1868,32400.0
2010-03-08 13:30:00,9.1,9.11,9.07,9.08,80000.0,8.1868,8.1958,8.1598,8.1688,80000.0
2010-03-08 14:00:00,9.08,9.09,9.04,9.05,93200.0,8.1688,8.1778,8.1328,8.1418,93200.0
2010-03-08 14:30:00,9.05,9.05,9.0,9.01,114000.0,8.1418,8.1418,8.0968,8.1058,114000.0
2010-03-08 15:00:00,9.01,9.03,9.01,9.01,243600.0,8.1058,8.1238,8.1058,8.1058,243600.0
2010-03-08 15:30:00,9.01,9.03,8.99,9.01,452000.0,8.1058,8.1238,8.0878,8.1058,452000.0
2010-03-09 09:30:00,9.03,9.15,9.03,9.12,339600.0,8.1238,8.2318,8.1238,8.2048,339600.0
2010-03-09 10:00:00,9.11,9.17,9.1,9.13,172800.0,8.1958,8.2498,8.1868,8.2138,172800.0
2010-03-09 10:30:00,9.13,9.15,9.1,9.13,210800.0,8.2138,8.2318,8.1868,8.2138,210800.0
2010-03-09 11:00:00,9.13,9.16,9.11,9.12,596400.0,8.2138,8.2408,8.1958,8.2048,596400.0
2010-03-09 11:30:00,9.12,9.13,9.1,9.12,129600.0,8.2048,8.2138,8.1868,8.2048,129600.0
2010-03-09 12:00:00,9.12,9.13,9.1,9.12,158800.0,8.2048,8.2138,8.1868,8.2048,158800.0
2010-03-09 12:30:00,9.11,9.21,9.1,9.2,125600.0,8.1958,8.2858,8.1868,8.2768,125600.0
2010-03-09 13:00:00,9.2,9.26,9.19,9.26,78800.0,8.2768,8.3308,8.2678,8.3308,78800.0
2010-03-09 13:30:00,9.26,9.34,9.26,9.34,126400.0,8.3308,8.4027,8.3308,8.4027,126400.0
2010-03-09 14:00:00,9.34,9.45,9.34,9.43,309200.0,8.4027,8.5017,8.4027,8.4837,309200.0
2010-03-09 14:30:00,9.44,9.46,9.4,9.43,359200.0,8.4927,8.5107,8.4567,8.4837,359200.0
2010-03-09 15:00:00,9.42,9.44,9.38,9.43,484400.0,8.4747,8.4927,8.4387,8.4837,484400.0
2010-03-09 15:30:00,9.43,9.49,9.42,9.49,1203600.0,8.4837,8.5377,8.4747,8.5377,1203600.0
2010-03-10 09:30:00,9.48,9.97,9.48,9.91,900800.0,8.5287,8.9695,8.5287,8.9155,900800.0
2010-03-10 10:00:00,9.9,10.05,9.89,10.05,470000.0,8.9065,9.0415,8.8975,9.0415,470000.0
2010-03-10 10:30:00,10.06,10.1,9.99,9.99,574400.0,9.0505,9.0865,8.9875,8.9875,574400.0
2010-03-10 11:00:00,9.99,10.01,9.92,9.99,279600.0,8.9875,9.0055,8.9245,8.9875,279600.0
2010-03-10 11:30:00,9.99,10.0,9.95,9.99,278000.0,8.9875,8.9965,8.9515,8.9875,278000.0
2010-03-10 12:00:00,9.99,9.99,9.86,9.92,573200.0,8.9875,8.9875,8.8705,8.9245,573200.0
2010-03-10 12:30:00,9.92,9.99,9.91,9.98,319200.0,8.9245,8.9875,8.9155,8.9785,319200.0
2010-03-10 13:00:00,9.98,9.99,9.94,9.95,203200.0,8.9785,8.9875,8.9425,8.9515,203200.0
2010-03-10 13:30:00,9.95,10.04,9.95,9.99,390000.0,8.9515,9.0325,8.9515,8.9875,390000.0
2010-03-10 14:00:00,9.99,10.01,9.97,10.01,217600.0,8.9875,9.0055,8.9695,9.0055,217600.0
2010-03-10 14:30:00,10.01,10.06,9.99,9.99,262400.0,9.0055,9.0505,8.9875,8.9875,262400.0
2010-03-10 15:00:00,9.99,10.0,9.97,9.99,296000.0,8.9875,8.9965,8.9695,8.9875,296000.0
2010-03-10 15:30:00,9.99,10.06,9.99,10.04,617600.0,8.9875,9.0505,8.9875,9.0325,617600.0
2010-03-11 09:30:00,9.97,10.0,9.94,9.97,425600.0,8.9695,8.9965,8.9425,8.9695,425600.0
2010-03-11 10:00:00,9.98,10.08,9.97,10.0,225200.0,8.9785,9.0685,8.9695,8.9965,225200.0
2010-03-11 10:30:00,10.0,10.09,9.95,10.07,100400.0,8.9965,9.0775,8.9515,9.0595,100400.0
2010-03-11 11:00:00,10.07,10.09,10.01,10.03,92800.0,9.0595,9.0775,9.0055,9.0235,92800.0
2010-03-11 11:30:00,10.03,10.03,9.97,9.99,112800.0,9.0235,9.0235,8.9695,8.9875,112800.0
2010-03-11 12:00:00,9.99,10.01,9.97,9.97,161200.0,8.9875,9.0055,8.9695,8.9695,161200.0
2010-03-11 12:30:00,9.97,10.02,9.97,10.01,114800.0,8.9695,9.0145,8.9695,9.0055,114800.0
2010-03-11 13:00:00,10.01,10.05,10.0,10.02,130400.0,9.0055,9.0415,8.9965,9.0145,130400.0
2010-03-11 13:30:00,10.02,10.08,10.01,10.05,118000.0,9.0145,9.0685,9.0055,9.0415,118000.0
2010-03-11 14:00:00,10.05,10.05,10.01,10.01,110400.0,9.0415,9.0415,9.0055,9.0055,110400.0
2010-03-11 14:30:00,10.02,10.04,10.0,10.01,126800.0,9.0145,9.0325,8.9965,9.0055,126800.0
2010-03-11 15:00:00,10.01,10.09,10.01,10.09,220000.0,9.0055,9.0775,9.0055,9.0775,220000.0
2010-03-11 15:30:00,10.09,10.12,10.08,10.1,458400.0,9.0775,9.1044,9.0685,9.0865,458400.0
2010-03-12 09:30:00,10.06,10.06,9.95,10.04,303200.0,9.0505,9.0505,8.9515,9.0325,303200.0
2010-03-12 10:00:00,10.03,10.03,9.96,9.98,268400.0,9.0235,9.0235,8.9605,8.9785,268400.0
2010-03-12 10:30:00,9.98,10.0,9.95,9.97,101600.0,8.9785,8.9965,8.9515,8.9695,101600.0
2010-03-12 11:00:00,9.97,10.02,9.97,10.01,97600.0,8.9695,9.0145,8.9695,9.0055,97600.0
2010-03-12 11:30:00,10.01,10.01,9.97,10.0,124400.0,9.0055,9.0055,8.9695,8.9965,124400.0
2010-03-12 12:00:00,9.99,10.08,9.99,10.08,128800.0,8.9875,9.0685,8.9875,9.0685,128800.0
2010-03-12 12:30:00,10.08,10.12,10.06,10.09,137200.0,9.0685,9.1044,9.0505,9.0775,137200.0
2010-03-12 13:00:00,10.09,10.09,10.05,10.06,157600.0,9.0775,9.0775,9.0415,9.0505,157600.0
2010-03-12 13:30:00,10.06,10.08,10.03,10.06,180400.0,9.0505,9.0685,9.0235,9.0505,180400.0
2010-03-12 14:00:00,10.07,10.07,9.99,9.99,153200.0,9.0595,9.0595,8.9875,8.9875,153200.0
2010-03-12 14:30:00,9.99,10.06,9.99,10.06,151600.0,8.9875,9.0505,8.9875,9.0505,151600.0
2010-03-12 15:00:00,10.06,10.11,10.06,10.1,287200.0,9.0505,9.0955,9.0505,9.0865,287200.0
2010-03-12 15:30:00,10.1,10.16,10.1,10.15,356800.0,9.0865,9.1404,9.0865,9.1314,356800.0
2010-03-15 09:30:00,10.07,10.18,10.07,10.1,264000.0,9.0595,9.1584,9.0595,9.0865,264000.0
2010-03-15 10:00:00,10.09,10.2,10.06,10.16,192000.0,9.0775,9.1764,9.0505,9.1404,192000.0
2010-03-15 10:30:00,10.17,10.25,10.15,10.25,152800.0,9.1494,9.2214,9.1314,9.2214,152800.0
2010-03-15 11:00:00,10.25,10.29,10.16,10.18,326000.0,9.2214,9.2574,9.1404,9.1584,326000.0
2010-03-15 11:30:00,10.18,10.18,10.11,10.13,368000.0,9.1584,9.1584,9.0955,9.1134,368000.0
2010-03-15 12:00:00,10.13,10.15,10.1,10.13,263200.0,9.1134,9.1314,9.0865,9.1134,263200.0
2010-03-15 12:30:00,10.13,10.18,10.11,10.11,120400.0,9.1134,9.1584,9.0955,9.0955,120400.0
2010-03-15 13:00:00,10.11,10.14,10.1,10.12,69200.0,9.0955,9.1224,9.0865,9.1044,69200.0
2010-03-15 13:30:00,10.11,10.14,10.11,10.14,114400.0,9.0955,9.1224,9.0955,9.1224,114400.0
2010-03-15 14:00:00,10.14,10.15,10.13,10.14,78800.0,9.1224,9.1314,9.1134,9.1224,78800.0
2010-03-15 14:30:00,10.14,10.22,10.12,10.19,136400.0,9.1224,9.1944,9.1044,9.1674,136400.0
2010-03-15 15:00:00,10.19,10.22,10.18,10.22,152400.0,9.1674,9.1944,9.1584,9.1944,152400.0
2010-03-15 15:30:00,10.22,10.22,10.19,10.2,360400.0,9.1944,9.1944,9.1674,9.1764,360400.0
2010-03-16 09:30:00,10.19,10.23,10.11,10.19,264800.0,9.1674,9.2034,9.0955,9.1674,264800.0
2010-03-16 10:00:00,10.2,10.2,10.12,10.12,158400.0,9.1764,9.1764,9.1044,9.1044,158400.0
2010-03-16 10:30:00,10.12,10.13,10.08,10.12,155600.0,9.1044,9.1134,9.0685,9.1044,155600.0
2010-03-16 11:00:00,10.12,10.16,10.1,10.16,128400.0,9.1044,9.1404,9.0865,9.1404,128400.0
2010-03-16 11:30:00,10.16,10.18,10.14,10.17,132400.0,9.1404,9.1584,9.1224,9.1494,132400.0
2010-03-16 12:00:00,10.17,10.19,10.16,10.18,116000.0,9.1494,9.1674,9.1404,9.1584,116000.0
2010-03-16 12:30:00,10.18,10.19,10.11,10.12,85600.0,9.1584,9.1674,9.0955,9.1044,85600.0
2010-03-16 13:00:00,10.12,10.14,10.11,10.12,82000.0,9.1044,9.1224,9.0955,9.1044,82000.0
2010-03-16 13:30:00,10.12,10.13,10.09,10.12,112800.0,9.1044,9.1134,9.0775,9.1044,112800.0
2010-03-16 14:00:00,10.12,10.13,10.1,10.11,136400.0,9.1044,9.1134,9.0865,9.0955,136400.0
2010-03-16 14:30:00,10.12,10.12,10.04,10.06,247600.0,9.1044,9.1044,9.0325,9.0505,247600.0
2010-03-16 15:00:00,10.07,10.09,10.05,10.07,248000.0,9.0595,9.0775,9.0415,9.0595,248000.0
2010-03-16 15:30:00,10.06,10.11,10.06,10.09,425600.0,9.0505,9.0955,9.0505,9.0775,425600.0
2010-03-17 09:30:00,10.11,10.13,9.99,10.03,200000.0,9.0955,9.1134,8.9875,9.0235,200000.0
2010-03-17 10:00:00,10.04,10.08,10.0,10.08,286400.0,9.0325,9.0685,8.9965,9.0685,286400.0
2010-03-17 10:30:00,10.09,10.25,10.09,10.25,222800.0,9.0775,9.2214,9.0775,9.2214,222800.0
2010-03-17 11:00:00,10.24,10.24,10.19,10.2,60000.0,9.2124,9.2124,9.1674,9.1764,60000.0
2010-03-17 11:30:00,10.2,10.2,10.17,10.19,73600.0,9.1764,9.1764,9.1494,9.1674,73600.0
2010-03-17 12:00:00,10.2,10.21,10.19,10.2,87600.0,9.1764,9.1854,9.1674,9.1764,87600.0
2010-03-17 12:30:00,10.2,10.25,10.19,10.25,82800.0,9.1764,9.2214,9.1674,9.2214,82800.0
2010-03-17 13:00:00,10.25,10.28,10.25,10.27,65600.0,9.2214,9.2484,9.2214,9.2394,65600.0
2010-03-17 13:30:00,10.27,10.31,10.25,10.28,106800.0,9.2394,9.2754,9.2214,9.2484,106800.0
2010-03-17 14:00:00,10.28,10.3,10.28,10.28,98400.0,9.2484,9.2664,9.2484,9.2484,98400.0
2010-03-17 14:30:00,10.28,10.29,10.26,10.26,160800.0,9.2484,9.2574,9.2304,9.2304,160800.0
2010-03-17 15:00:00,10.26,10.3,10.24,10.26,222400.0,9.2304,9.2664,9.2124,9.2304,222400.0
2010-03-17 15:30:00,10.26,10.28,10.24,10.26,396000.0,9.2304,9.2484,9.2124,9.2304,396000.0
2010-03-18 09:30:00,10.29,10.35,10.24,10.3,113200.0,9.2574,9.3114,9.2124,9.2664,113200.0
2010-03-18 10:00:00,10.3,10.32,10.22,10.26,97200.0,9.2664,9.2844,9.1944,9.2304,97200.0
2010-03-18 10:30:00,10.26,10.28,10.24,10.26,82000.0,9.2304,9.2484,9.2124,9.2304,82000.0
2010-03-18 11:00:00,10.28,10.31,10.27,10.28,118800.0,9.2484,9.2754,9.2394,9.2484,118800.0
2010-03-18 11:30:00,10.28,10.3,10.26,10.27,64000.0,9.2484,9.2664,9.2304,9.2394,64000.0
2010-03-18 12:00:00,10.27,10.27,10.22,10.23,72000.0,9.2394,9.2394,9.1944,9.2034,72000.0
2010-03-18 12:30:00,10.23,10.23,10.14,10.14,65600.0,9.2034,9.2034,9.1224,9.1224,65600.0
2010-03-18 13:00:00,10.14,10.2,10.14,10.2,60000.0,9.1224,9.1764,9.1224,9.1764,60000.0
2010-03-18 13:30:00,10.2,10.22,10.19,10.19,42800.0,9.1764,9.1944,9.1674,9.1674,42800.0
2010-03-18 14:00:00,10.2,10.2,10.18,10.2,54000.0,9.1764,9.1764,9.1584,9.1764,54000.0
2010-03-18 14:30:00,10.2,10.22,10.13,10.15,71600.0,9.1764,9.1944,9.1134,9.1314,71600.0
2010-03-18 15:00:00,10.15,10.16,10.13,10.13,105200.0,9.1314,9.1404,9.1134,9.1134,105200.0
2010-03-18 15:30:00,10.13,10.15,10.1,10.11,286400.0,9.1134,9.1314,9.0865,9.0955,286400.0
2010-03-19 09:30:00,10.12,10.13,9.97,10.01,542400.0,9.1044,9.1134,8.9695,9.0055,542400.0
2010-03-19 10:00:00,10.03,10.03,9.9,9.92,165200.0,9.0235,9.0235,8.9065,8.9245,165200.0
2010-03-19 10:30:00,9.92,9.95,9.88,9.9,99200.0,8.9245,8.9515,8.8885,8.9065,99200.0
2010-03-19 11:00:00,9.9,9.92,9.81,9.81,172800.0,8.9065,8.9245,8.8256,8.8256,172800.0
2010-03-19 11:30:00,9.82,9.9,9.81,9.9,92000.0,8.8346,8.9065,8.8256,8.9065,92000.0
2010-03-19 12:00:00,9.9,9.93,9.87,9.87,52800.0,8.9065,8.9335,8.8795,8.8795,52800.0
2010-03-19 12:30:00,9.86,9.88,9.85,9.85,98400.0,8.8705,8.8885,8.8615,8.8615,98400.0
2010-03-19 13:00:00,9.86,9.92,9.85,9.92,108000.0,8.8705,8.9245,8.8615,8.9245,108000.0
2010-03-19 13:30:00,9.93,9.96,9.92,9.96,122400.0,8.9335,8.9605,8.9245,8.9605,122400.0
2010-03-19 14:00:00,9.96,10.01,9.95,10.0,277600.0,8.9605,9.0055,8.9515,8.9965,277600.0
2010-03-19 14:30:00,9.99,10.01,9.99,10.01,114000.0,8.9875,9.0055,8.9875,9.0055,114000.0
2010-03-19 15:00:00,10.0,10.01,9.99,10.01,145200.0,8.9965,9.0055,8.9875,9.0055,145200.0
2010-03-19 15:30:00,10.0,10.07,9.97,10.04,750000.0,8.9965,9.0595,8.9695,9.0325,750000.0
2010-03-22 09:30:00,9.95,10.23,9.88,10.18,285600.0,8.9515,9.2034,8.8885,9.1584,285600.0
2010-03-22 10:00:00,10.19,10.23,10.13,10.23,106000.0,9.1674,9.2034,9.1134,9.2034,106000.0
2010-03-22 10:30:00,10.22,10.28,10.22,10.25,106000.0,9.1944,9.2484,9.1944,9.2214,106000.0
2010-03-22 11:00:00,10.26,10.34,10.26,10.29,176800.0,9.2304,9.3024,9.2304,9.2574,176800.0
2010-03-22 11:30:00,10.29,10.29,10.23,10.26,59200.0,9.2574,9.2574,9.2034,9.2304,59200.0
2010-03-22 12:00:00,10.26,10.26,10.23,10.25,64000.0,9.2304,9.2304,9.2034,9.2214,64000.0
2010-03-22 12:30:00,10.24,10.25,10.21,10.21,99600.0,9.2124,9.2214,9.1854,9.1854,99600.0
2010-03-22 13:00:00,10.21,10.28,10.2,10.28,85200.0,9.1854,9.2484,9.1764,9.2484,85200.0
2010-03-22 13:30:00,10.28,10.31,10.27,10.29,104400.0,9.2484,9.2754,9.2394,9.2574,104400.0
2010-03-22 14:00:00,10.29,10.31,10.27,10.3,99200.0,9.2574,9.2754,9.2394,9.2664,99200.0
2010-03-22 14:30:00,10.31,10.32,10.28,10.29,152400.0,9.2754,9.2844,9.2484,9.2574,152400.0
2010-03-22 15:00:00,10.29,10.36,10.29,10.33,188800.0,9.2574,9.3204,9.2574,9.2934,188800.0
2010-03-22 15:30:00,10.33,10.35,10.3,10.32,319200.0,9.2934,9.3114,9.2664,9.2844,319200.0
2010-03-23 09:30:00,10.37,10.37,10.24,10.31,227600.0,9.3294,9.3294,9.2124,9.2754,227600.0
2010-03-23 10:00:00,10.31,10.36,10.23,10.35,146800.0,9.2754,9.3204,9.2034,9.3114,146800.0
2010-03-23 10:30:00,10.35,10.36,10.3,10.3,110400.0,9.3114,9.3204,9.2664,9.2664,110400.0
2010-03-23 11:00:00,10.3,10.33,10.27,10.33,75600.0,9.2664,9.2934,9.2394,9.2934,75600.0
2010-03-23 11:30:00,10.33,10.37,10.33,10.35,54800.0,9.2934,9.3294,9.2934,9.3114,54800.0
2010-03-23 12:00:00,10.36,10.36,10.31,10.31,56800.0,9.3204,9.3204,9.2754,9.2754,56800.0
2010-03-23 12:30:00,10.31,10.33,10.3,10.32,47600.0,9.2754,9.2934,9.2664,9.2844,47600.0
2010-03-23 13:00:00,10.32,10.35,10.31,10.35,40000.0,9.2844,9.3114,9.2754,9.3114,40000.0
2010-03-23 13:30:00,10.35,10.38,10.33,10.36,69600.0,9.3114,9.3384,9.2934,9.3204,69600.0
2010-03-23 14:00:00,10.37,10.4,10.36,10.4,43600.0,9.3294,9.3564,9.3204,9.3564,43600.0
2010-03-23 14:30:00,10.42,10.43,10.4,10.42,85600.0,9.3743,9.3833,9.3564,9.3743,85600.0
2010-03-23 15:00:00,10.42,10.5,10.4,10.48,240400.0,9.3743,9.4463,9.3564,9.4283,240400.0
2010-03-23 15:30:00,10.48,10.49,10.44,10.48,296800.0,9.4283,9.4373,9.3923,9.4283,296800.0
2010-03-24 09:30:00,10.38,10.49,10.38,10.49,180800.0,9.3384,9.4373,9.3384,9.4373,180800.0
2010-03-24 10:00:00,10.49,10.49,10.41,10.46,90800.0,9.4373,9.4373,9.3653,9.4103,90800.0
2010-03-24 10:30:00,10.46,10.49,10.44,10.46,81200.0,9.4103,9.4373,9.3923,9.4103,81200.0
2010-03-24 11:00:00,10.46,10.48,10.29,10.31,188400.0,9.4103,9.4283,9.2574,9.2754,188400.0
2010-03-24 11:30:00,10.31,10.32,10.26,10.29,266800.0,9.2754,9.2844,9.2304,9.2574,266800.0
2010-03-24 12:00:00,10.29,10.31,10.26,10.31,58800.0,9.2574,9.2754,9.2304,9.2754,58800.0
2010-03-24 12:30:00,10.3,10.37,10.3,10.33,51600.0,9.2664,9.3294,9.2664,9.2934,51600.0
2010-03-24 13:00:00,10.32,10.32,10.27,10.27,64400.0,9.2844,9.2844,9.2394,9.2394,64400.0
2010-03-24 13:30:00,10.27,10.29,10.21,10.23,92400.0,9.2394,9.2574,9.1854,9.2034,92400.0
2010-03-24 14:00:00,10.22,10.23,10.19,10.22,78400.0,9.1944,9.2034,9.1674,9.1944,78400.0
2010-03-24 14:30:00,10.21,10.25,10.21,10.25,60400.0,9.1854,9.2214,9.1854,9.2214,60400.0
2010-03-24 15:00:00,10.26,10.31,10.24,10.29,90800.0,9.2304,9.2754,9.2124,9.2574,90800.0
2010-03-24 15:30:00,10.29,10.31,10.27,10.27,238000.0,9.2574,9.2754,9.2394,9.2394,238000.0
2010-03-25 09:30:00,10.33,10.47,10.33,10.44,187200.0,9.2934,9.4193,9.2934,9.3923,187200.0
2010-03-25 10:00:00,10.43,10.44,10.38,10.42,60400.0,9.3833,9.3923,9.3384,9.3743,60400.0
2010-03-25 10:30:00,10.42,10.46,10.42,10.45,28800.0,9.3743,9.4103,9.3743,9.4013,28800.0
2010-03-25 11:00:00,10.44,10.5,10.43,10.5,86000.0,9.3923,9.4463,9.3833,9.4463,86000.0
2010-03-25 11:30:00,10.49,10.51,10.47,10.47,252800.0,9.4373,9.4553,9.4193,9.4193,252800.0
2010-03-25 12:00:00,10.47,10.51,10.45,10.51,78000.0,9.4193,9.4553,9.4013,9.4553,78000.0
2010-03-25 12:30:00,10.51,10.58,10.51,10.57,67600.0,9.4553,9.5183,9.4553,9.5093,67600.0
2010-03-25 13:00:00,10.58,10.6,10.54,10.55,67200.0,9.5183,9.5363,9.4823,9.4913,67200.0
2010-03-25 13:30:00,10.54,10.54,10.43,10.44,59200.0,9.4823,9.4823,9.3833,9.3923,59200.0
2010-03-25 14:00:00,10.44,10.48,10.43,10.43,48800.0,9.3923,9.4283,9.3833,9.3833,48800.0
2010-03-25 14:30:00,10.43,10.45,10.38,10.38,83600.0,9.3833,9.4013,9.3384,9.3384,83600.0
2010-03-25 15:00:00,10.39,10.45,10.39,10.41,83200.0,9.3474,9.4013,9.3474,9.3653,83200.0
2010-03-25 15:30:00,10.42,10.43,10.28,10.28,461600.0,9.3743,9.3833,9.2484,9.2484,461600.0
2010-03-26 09:30:00,10.34,10.57,10.34,10.54,198000.0,9.3024,9.5093,9.3024,9.4823,198000.0
2010-03-26 10:00:00,10.54,10.65,10.5,10.53,180000.0,9.4823,9.5813,9.4463,9.4733,180000.0
2010-03-26 10:30:00,10.54,10.58,10.48,10.52,104800.0,9.4823,9.5183,9.4283,9.4643,104800.0
2010-03-26 11:00:00,10.53,10.6,10.52,10.58,73200.0,9.4733,9.5363,9.4643,9.5183,73200.0
2010-03-26 11:30:00,10.58,10.58,10.49,10.49,62800.0,9.5183,9.5183,9.4373,9.4373,62800.0
2010-03-26 12:00:00,10.49,10.5,10.43,10.43,65200.0,9.4373,9.4463,9.3833,9.3833,65200.0
2010-03-26 12:30:00,10.44,10.44,10.34,10.36,49600.0,9.3923,9.3923,9.3024,9.3204,49600.0
2010-03-26 13:00:00,10.36,10.41,10.29,10.38,96400.0,9.3204,9.3653,9.2574,9.3384,96400.0
2010-03-26 13:30:00,10.36,10.41,10.33,10.33,49600.0,9.3204,9.3653,9.2934,9.2934,49600.0
2010-03-26 14:00:00,10.33,10.33,10.28,10.32,116800.0,9.2934,9.2934,9.2484,9.2844,116800.0
2010-03-26 14:30:00,10.32,10.34,10.3,10.33,103600.0,9.2844,9.3024,9.2664,9.2934,103600.0
2010-03-26 15:00:00,10.33,10.35,10.3,10.34,98000.0,9.2934,9.3114,9.2664,9.3024,98000.0
2010-03-26 15:30:00,10.33,10.37,10.31,10.34,218400.0,9.2934,9.3294,9.2754,9.3024,218400.0
2010-03-29 09:30:00,10.34,10.47,10.33,10.33,96800.0,9.3024,9.4193,9.2934,9.2934,96800.0
2010-03-29 10:00:00,10.33,10.38,10.28,10.33,74400.0,9.2934,9.3384,9.2484,9.2934,74400.0
2010-03-29 10:30:00,10.33,10.4,10.32,10.4,86800.0,9.2934,9.3564,9.2844,9.3564,86800.0
2010-03-29 11:00:00,10.39,10.48,10.39,10.43,74400.0,9.3474,9.4283,9.3474,9.3833,74400.0
2010-03-29 11:30:00,10.43,10.46,10.39,10.42,87200.0,9.3833,9.4103,9.3474,9.3743,87200.0
2010-03-29 12:00:00,10.42,10.43,10.37,10.37,48800.0,9.3743,9.3833,9.3294,9.3294,48800.0
2010-03-29 12:30:00,10.38,10.4,10.36,10.36,38800.0,9.3384,9.3564,9.3204,9.3204,38800.0
2010-03-29 13:00:00,10.36,10.38,10.34,10.35,18800.0,9.3204,9.3384,9.3024,9.3114,18800.0
2010-03-29 13:30:00,10.35,10.35,10.32,10.33,35600.0,9.3114,9.3114,9.2844,9.2934,35600.0
2010-03-29 14:00:00,10.32,10.33,10.26,10.27,42400.0,9.2844,9.2934,9.2304,9.2394,42400.0
2010-03-29 14:30:00,10.27,10.32,10.27,10.31,58400.0,9.2394,9.2844,9.2394,9.2754,58400.0
2010-03-29 15:00:00,10.31,10.33,10.31,10.31,90000.0,9.2754,9.2934,9.2754,9.2754,90000.0
2010-03-29 15:30:00,10.31,10.31,10.27,10.29,215200.0,9.2754,9.2754,9.2394,9.2574,215200.0
2010-03-30 09:30:00,10.3,10.38,10.27,10.38,112400.0,9.2664,9.3384,9.2394,9.3384,112400.0
2010-03-30 10:00:00,10.37,10.4,10.31,10.31,118000.0,9.3294,9.3564,9.2754,9.2754,118000.0
2010-03-30 10:30:00,10.31,10.4,10.31,10.39,93600.0,9.2754,9.3564,9.2754,9.3474,93600.0
2010-03-30 11:00:00,10.39,10.39,10.26,10.28,82400.0,9.3474,9.3474,9.2304,9.2484,82400.0
2010-03-30 11:30:00,10.28,10.34,10.27,10.3,55600.0,9.2484,9.3024,9.2394,9.2664,55600.0
2010-03-30 12:00:00,10.3,10.31,10.28,10.31,43600.0,9.2664,9.2754,9.2484,9.2754,43600.0
2010-03-30 12:30:00,10.31,10.31,10.27,10.27,34400.0,9.2754,9.2754,9.2394,9.2394,34400.0
2010-03-30 13:00:00,10.27,10.28,10.21,10.22,53200.0,9.2394,9.2484,9.1854,9.1944,53200.0
2010-03-30 13:30:00,10.22,10.22,10.19,10.21,48000.0,9.1944,9.1944,9.1674,9.1854,48000.0
2010-03-30 14:00:00,10.2,10.23,10.19,10.23,60000.0,9.1764,9.2034,9.1674,9.2034,60000.0
2010-03-30 14:30:00,10.23,10.31,10.22,10.29,42000.0,9.2034,9.2754,9.1944,9.2574,42000.0
2010-03-30 15:00:00,10.29,10.31,10.27,10.28,105600.0,9.2574,9.2754,9.2394,9.2484,105600.0
2010-03-30 15:30:00,10.28,10.31,10.27,10.29,124800.0,9.2484,9.2754,9.2394,9.2574,124800.0
2010-03-31 09:30:00,10.22,10.35,10.21,10.26,136000.0,9.1944,9.3114,9.1854,9.2304,136000.0
2010-03-31 10:00:00,10.26,10.32,10.24,10.32,112400.0,9.2304,9.2844,9.2124,9.2844,112400.0
2010-03-31 10:30:00,10.32,10.39,10.32,10.38,82400.0,9.2844,9.3474,9.2844,9.3384,82400.0
2010-03-31 11:00:00,10.39,10.42,10.35,10.42,120800.0,9.3474,9.3743,9.3114,9.3743,120800.0
2010-03-31 11:30:00,10.41,10.5,10.41,10.46,104800.0,9.3653,9.4463,9.3653,9.4103,104800.0
2010-03-31 12:00:00,10.47,10.49,10.45,10.46,97200.0,9.4193,9.4373,9.4013,9.4103,97200.0
2010-03-31 12:30:00,10.45,10.49,10.45,10.45,33200.0,9.4013,9.4373,9.4013,9.4013,33200.0
2010-03-31 13:00:00,10.45,10.47,10.43,10.47,46000.0,9.4013,9.4193,9.3833,9.4193,46000.0
2010-03-31 13:30:00,10.47,10.5,10.45,10.49,50400.0,9.4193,9.4463,9.4013,9.4373,50400.0
2010-03-31 14:00:00,10.49,10.5,10.47,10.49,108800.0,9.4373,9.4463,9.4193,9.4373,108800.0
2010-03-31 14:30:00,10.49,10.49,10.46,10.47,135200.0,9.4373,9.4373,9.4103,9.4193,135200.0
2010-03-31 15:00:00,10.47,10.48,10.43,10.45,227600.0,9.4193,9.4283,9.3833,9.4013,227600.0
2010-03-31 15:30:00,10.45,10.45,10.31,10.31,533200.0,9.4013,9.4013,9.2754,9.2754,533200.0
2010-04-01 09:30:00,10.4,10.47,10.34,10.36,167200.0,9.3564,9.4193,9.3024,9.3204,167200.0
2010-04-01 10:00:00,10.36,10.39,10.34,10.37,201600.0,9.3204,9.3474,9.3024,9.3294,201600.0
2010-04-01 10:30:00,10.37,10.4,10.34,10.38,54800.0,9.3294,9.3564,9.3024,9.3384,54800.0
2010-04-01 11:00:00,10.38,10.38,10.3,10.36,92000.0,9.3384,9.3384,9.2664,9.3204,92000.0
2010-04-01 11:30:00,10.36,10.4,10.36,10.38,24000.0,9.3204,9.3564,9.3204,9.3384,24000.0
2010-04-01 12:00:00,10.38,10.4,10.31,10.31,76800.0,9.3384,9.3564,9.2754,9.2754,76800.0
2010-04-01 12:30:00,10.32,10.34,10.29,10.29,26400.0,9.2844,9.3024,9.2574,9.2574,26400.0
2010-04-01 13:00:00,10.28,10.29,10.26,10.26,28000.0,9.2484,9.2574,9.2304,9.2304,28000.0
2010-04-01 13:30:00,10.27,10.27,10.21,10.25,98800.0,9.2394,9.2394,9.1854,9.2214,98800.0
2010-04-01 14:00:00,10.25,10.26,10.22,10.23,108400.0,9.2214,9.2304,9.1944,9.2034,108400.0
2010-04-01 14:30:00,10.23,10.26,10.19,10.26,147600.0,9.2034,9.2304,9.1674,9.2304,147600.0
2010-04-01 15:00:00,10.26,10.27,10.23,10.23,160400.0,9.2304,9.2394,9.2034,9.2034,160400.0
2010-04-01 15:30:00,10.24,10.24,10.18,10.22,475200.0,9.2124,9.2124,9.1584,9.1944,475200.0
2010-04-05 09:30:00,10.24,10.27,10.14,10.21,178000.0,9.2124,9.2394,9.1224,9.1854,178000.0
2010-04-05 10:00:00,10.21,10.22,10.16,10.2,198400.0,9.1854,9.1944,9.1404,9.1764,198400.0
2010-04-05 10:30:00,10.2,10.2,10.1,10.16,119200.0,9.1764,9.1764,9.0865,9.1404,119200.0
2010-04-05 11:00:00,10.15,10.21,10.15,10.2,75600.0,9.1314,9.1854,9.1314,9.1764,75600.0
2010-04-05 11:30:00,10.2,10.22,10.2,10.21,92400.0,9.1764,9.1944,9.1764,9.1854,92400.0
2010-04-05 12:00:00,10.22,10.26,10.22,10.26,54800.0,9.1944,9.2304,9.1944,9.2304,54800.0
2010-04-05 12:30:00,10.25,10.28,10.24,10.24,62800.0,9.2214,9.2484,9.2124,9.2124,62800.0
2010-04-05 13:00:00,10.24,10.25,10.21,10.22,19200.0,9.2124,9.2214,9.1854,9.1944,19200.0
2010-04-05 13:30:00,10.21,10.22,10.18,10.19,34800.0,9.1854,9.1944,9.1584,9.1674,34800.0
2010-04-05 14:00:00,10.19,10.22,10.19,10.22,56400.0,9.1674,9.1944,9.1674,9.1944,56400.0
2010-04-05 14:30:00,10.23,10.25,10.21,10.23,48400.0,9.2034,9.2214,9.1854,9.2034,48400.0
2010-04-05 15:00:00,10.22,10.24,10.2,10.22,99600.0,9.1944,9.2124,9.1764,9.1944,99600.0
2010-04-05 15:30:00,10.22,10.27,10.21,10.27,235600.0,9.1944,9.2394,9.1854,9.2394,235600.0
2010-04-06 09:30:00,10.19,10.38,10.19,10.3,178400.0,9.1674,9.3384,9.1674,9.2664,178400.0
2010-04-06 10:00:00,10.29,10.33,10.29,10.3,38000.0,9.2574,9.2934,9.2574,9.2664,38000.0
2010-04-06 10:30:00,10.31,10.32,10.28,10.3,44000.0,9.2754,9.2844,9.2484,9.2664,44000.0
2010-04-06 11:00:00,10.29,10.3,10.23,10.3,49200.0,9.2574,9.2664,9.2034,9.2664,49200.0
2010-04-06 11:30:00,10.31,10.31,10.25,10.25,23200.0,9.2754,9.2754,9.2214,9.2214,23200.0
2010-04-06 12:00:00,10.25,10.26,10.24,10.25,47200.0,9.2214,9.2304,9.2124,9.2214,47200.0
2010-04-06 12:30:00,10.25,10.3,10.25,10.29,67200.0,9.2214,9.2664,9.2214,9.2574,67200.0
2010-04-06 13:00:00,10.3,10.3,10.27,10.27,58400.0,9.2664,9.2664,9.2394,9.2394,58400.0
2010-04-06 13:30:00,10.27,10.27,10.24,10.24,60000.0,9.2394,9.2394,9.2124,9.2124,60000.0
2010-04-06 14:00:00,10.25,10.26,10.24,10.25,84800.0,9.2214,9.2304,9.2124,9.2214,84800.0
2010-04-06 14:30:00,10.24,10.27,10.24,10.26,88800.0,9.2124,9.2394,9.2124,9.2304,88800.0
2010-04-06 15:00:00,10.26,10.27,10.24,10.24,127600.0,9.2304,9.2394,9.2124,9.2124,127600.0
2010-04-06 15:30:00,10.24,10.26,10.22,10.24,296000.0,9.2124,9.2304,9.1944,9.2124,296000.0
2010-04-07 09:30:00,10.24,10.24,10.13,10.15,215200.0,9.2124,9.2124,9.1134,9.1314,215200.0
2010-04-07 10:00:00,10.15,10.15,10.06,10.06,110400.0,9.1314,9.1314,9.0505,9.0505,110400.0
2010-04-07 10:30:00,10.06,10.12,10.05,10.07,112400.0,9.0505,9.1044,9.0415,9.0595,112400.0
2010-04-07 11:00:00,10.07,10.13,10.05,10.12,62400.0,9.0595,9.1134,9.0415,9.1044,62400.0
2010-04-07 11:30:00,10.13,10.13,10.08,10.1,51200.0,9.1134,9.1134,9.0685,9.0865,51200.0
2010-04-07 12:00:00,10.11,10.11,10.03,10.03,43200.0,9.0955,9.0955,9.0235,9.0235,43200.0
2010-04-07 12:30:00,10.04,10.06,10.01,10.06,86000.0,9.0325,9.0505,9.0055,9.0505,86000.0
2010-04-07 13:00:00,10.06,10.12,10.06,10.11,53200.0,9.0505,9.1044,9.0505,9.0955,53200.0
2010-04-07 13:30:00,10.11,10.13,10.09,10.13,520800.0,9.0955,9.1134,9.0775,9.1134,520800.0
2010-04-07 14:00:00,10.13,10.13,10.06,10.06,78800.0,9.1134,9.1134,9.0505,9.0505,78800.0
2010-04-07 14:30:00,10.06,10.06,10.02,10.04,68800.0,9.0505,9.0505,9.0145,9.0325,68800.0
2010-04-07 15:00:00,10.03,10.05,9.97,10.05,168000.0,9.0235,9.0415,8.9695,9.0415,168000.0
2010-04-07 15:30:00,10.04,10.04,10.01,10.01,310400.0,9.0325,9.0325,9.0055,9.0055,310400.0
2010-04-08 09:30:00,10.0,10.2,10.0,10.19,384400.0,8.9965,9.1764,8.9965,9.1674,384400.0
2010-04-08 10:00:00,10.19,10.21,10.08,10.13,106400.0,9.1674,9.1854,9.0685,9.1134,106400.0
2010-04-08 10:30:00,10.13,10.19,10.1,10.18,94000.0,9.1134,9.1674,9.0865,9.1584,94000.0
2010-04-08 11:00:00,10.17,10.21,10.16,10.17,85600.0,9.1494,9.1854,9.1404,9.1494,85600.0
2010-04-08 11:30:00,10.16,10.18,10.14,10.18,106800.0,9.1404,9.1584,9.1224,9.1584,106800.0
2010-04-08 12:00:00,10.18,10.18,10.13,10.16,56800.0,9.1584,9.1584,9.1134,9.1404,56800.0
2010-04-08 12:30:00,10.15,10.16,10.13,10.16,45600.0,9.1314,9.1404,9.1134,9.1404,45600.0
2010-04-08 13:00:00,10.16,10.19,10.13,10.17,116400.0,9.1404,9.1674,9.1134,9.1494,116400.0
2010-04-08 13:30:00,10.18,10.35,10.18,10.35,452000.0,9.1584,9.3114,9.1584,9.3114,452000.0
2010-04-08 14:00:00,10.34,10.58,10.33,10.55,647600.0,9.3024,9.5183,9.2934,9.4913,647600.0
2010-04-08 14:30:00,10.55,10.69,10.54,10.63,689600.0,9.4913,9.6172,9.4823,9.5633,689600.0
2010-04-08 15:00:00,10.65,10.65,10.51,10.53,312400.0,9.5813,9.5813,9.4553,9.4733,312400.0
2010-04-08 15:30:00,10.52,10.52,10.44,10.45,586000.0,9.4643,9.4643,9.3923,9.4013,586000.0
2010-04-09 09:30:00,10.53,10.53,10.29,10.38,194800.0,9.4733,9.4733,9.2574,9.3384,194800.0
2010-04-09 10:00:00,10.38,10.44,10.37,10.41,74000.0,9.3384,9.3923,9.3294,9.3653,74000.0
2010-04-09 10:30:00,10.4,10.49,10.38,10.48,91600.0,9.3564,9.4373,9.3384,9.4283,91600.0
2010-04-09 11:00:00,10.47,10.48,10.44,10.46,58400.0,9.4193,9.4283,9.3923,9.4103,58400.0
2010-04-09 11:30:00,10.46,10.47,10.42,10.44,57200.0,9.4103,9.4193,9.3743,9.3923,57200.0
2010-04-09 12:00:00,10.44,10.51,10.44,10.51,82000.0,9.3923,9.4553,9.3923,9.4553,82000.0
2010-04-09 12:30:00,10.51,10.53,10.5,10.51,85200.0,9.4553,9.4733,9.4463,9.4553,85200.0
2010-04-09 13:00:00,10.51,10.53,10.48,10.52,49200.0,9.4553,9.4733,9.4283,9.4643,49200.0
2010-04-09 13:30:00,10.52,10.52,10.49,10.49,46400.0,9.4643,9.4643,9.4373,9.4373,46400.0
2010-04-09 14:00:00,10.49,10.52,10.49,10.5,52400.0,9.4373,9.4643,9.4373,9.4463,52400.0
2010-04-09 14:30:00,10.51,10.52,10.5,10.51,35200.0,9.4553,9.4643,9.4463,9.4553,35200.0
2010-04-09 15:00:00,10.51,10.53,10.49,10.52,97200.0,9.4553,9.4733,9.4373,9.4643,97200.0
2010-04-09 15:30:00,10.52,10.55,10.52,10.54,158400.0,9.4643,9.4913,9.4643,9.4823,158400.0
2010-04-12 09:30:00,10.6,10.74,10.59,10.73,188800.0,9.5363,9.6622,9.5273,9.6532,188800.0
2010-04-12 10:00:00,10.73,10.79,10.66,10.78,166400.0,9.6532,9.7072,9.5903,9.6982,166400.0
2010-04-12 10:30:00,10.79,10.84,10.75,10.84,113600.0,9.7072,9.7522,9.6712,9.7522,113600.0
2010-04-12 11:00:00,10.85,10.92,10.84,10.9,134800.0,9.7612,9.8242,9.7522,9.8062,134800.0
2010-04-12 11:30:00,10.9,10.93,10.82,10.86,125600.0,9.8062,9.8332,9.7342,9.7702,125600.0
2010-04-12 12:00:00,10.87,10.88,10.85,10.87,51600.0,9.7792,9.7882,9.7612,9.7792,51600.0
2010-04-12 12:30:00,10.88,10.9,10.84,10.89,98000.0,9.7882,9.8062,9.7522,9.7972,98000.0
2010-04-12 13:00:00,10.89,10.9,10.86,10.88,52800.0,9.7972,9.8062,9.7702,9.7882,52800.0
2010-04-12 13:30:00,10.88,10.9,10.85,10.85,106800.0,9.7882,9.8062,9.7612,9.7612,106800.0
2010-04-12 14:00:00,10.86,10.9,10.84,10.86,72800.0,9.7702,9.8062,9.7522,9.7702,72800.0
2010-04-12 14:30:00,10.87,10.89,10.85,10.85,94000.0,9.7792,9.7972,9.7612,9.7612,94000.0
2010-04-12 15:00:00,10.85,10.87,10.83,10.84,154800.0,9.7612,9.7792,9.7432,9.7522,154800.0
2010-04-12 15:30:00,10.84,10.89,10.83,10.86,578800.0,9.7522,9.7972,9.7432,9.7702,578800.0
2010-04-13 09:30:00,10.81,10.99,10.78,10.96,296400.0,9.7252,9.8871,9.6982,9.8602,296400.0
2010-04-13 10:00:00,10.97,10.99,10.85,10.9,228800.0,9.8692,9.8871,9.7612,9.8062,228800.0
2010-04-13 10:30:00,10.89,10.89,10.78,10.78,130800.0,9.7972,9.7972,9.6982,9.6982,130800.0
2010-04-13 11:00:00,10.78,10.78,10.73,10.74,282400.0,9.6982,9.6982,9.6532,9.6622,282400.0
2010-04-13 11:30:00,10.74,10.77,10.71,10.76,479600.0,9.6622,9.6892,9.6352,9.6802,479600.0
2010-04-13 12:00:00,10.76,10.79,10.74,10.77,226000.0,9.6802,9.7072,9.6622,9.6892,226000.0
2010-04-13 12:30:00,10.78,10.79,10.75,10.77,48800.0,9.6982,9.7072,9.6712,9.6892,48800.0
2010-04-13 13:00:00,10.78,10.78,10.75,10.77,106800.0,9.6982,9.6982,9.6712,9.6892,106800.0
2010-04-13 13:30:00,10.77,10.81,10.76,10.8,76000.0,9.6892,9.7252,9.6802,9.7162,76000.0
2010-04-13 14:00:00,10.81,10.96,10.8,10.96,138400.0,9.7252,9.8602,9.7162,9.8602,138400.0
2010-04-13 14:30:00,10.95,10.96,10.88,10.94,149600.0,9.8512,9.8602,9.7882,9.8422,149600.0
2010-04-13 15:00:00,10.93,10.98,10.93,10.95,342400.0,9.8332,9.8781,9.8332,9.8512,342400.0
2010-04-13 15:30:00,10.95,10.96,10.89,10.9,358000.0,9.8512,9.8602,9.7972,9.8062,358000.0
2010-04-14 09:30:00,10.96,10.98,10.93,10.97,359600.0,9.8602,9.8781,9.8332,9.8692,359600.0
2010-04-14 10:00:00,10.97,11.01,10.95,10.98,383600.0,9.8692,9.9051,9.8512,9.8781,383600.0
2010-04-14 10:30:00,10.99,11.08,10.98,11.08,231600.0,9.8871,9.9681,9.8781,9.9681,231600.0
2010-04-14 11:00:00,11.08,11.09,11.05,11.09,160000.0,9.9681,9.9771,9.9411,9.9771,160000.0
2010-04-14 11:30:00,11.08,11.08,10.94,10.95,188400.0,9.9681,9.9681,9.8422,9.8512,188400.0
2010-04-14 12:00:00,10.96,10.98,10.91,10.98,93600.0,9.8602,9.8781,9.8152,9.8781,93600.0
2010-04-14 12:30:00,10.98,11.01,10.96,10.98,71600.0,9.8781,9.9051,9.8602,9.8781,71600.0
2010-04-14 13:00:00,10.98,11.02,10.98,11.02,46800.0,9.8781,9.9141,9.8781,9.9141,46800.0
2010-04-14 13:30:00,11.02,11.03,10.99,10.99,59200.0,9.9141,9.9231,9.8871,9.8871,59200.0
2010-04-14 14:00:00,10.99,11.05,10.99,11.05,63600.0,9.8871,9.9411,9.8871,9.9411,63600.0
2010-04-14 14:30:00,11.05,11.07,11.03,11.05,90400.0,9.9411,9.9591,9.9231,9.9411,90400.0
2010-04-14 15:00:00,11.05,11.05,11.03,11.05,86000.0,9.9411,9.9411,9.9231,9.9411,86000.0
2010-04-14 15:30:00,11.05,11.1,11.0,11.04,270400.0,9.9411,9.9861,9.8961,9.9321,270400.0
2010-04-15 09:30:00,11.08,11.13,11.04,11.11,197600.0,9.9681,10.0131,9.9321,9.9951,197600.0
2010-04-15 10:00:00,11.11,11.21,11.1,11.18,135600.0,9.9951,10.0851,9.9861,10.0581,135600.0
2010-04-15 10:30:00,11.18,11.27,11.18,11.27,286800.0,10.0581,10.139,10.0581,10.139,286800.0
2010-04-15 11:00:00,11.26,11.28,11.21,11.21,152400.0,10.13,10.148,10.0851,10.0851,152400.0
2010-04-15 11:30:00,11.2,11.21,11.15,11.18,90400.0,10.0761,10.0851,10.0311,10.0581,90400.0
2010-04-15 12:00:00,11.18,11.2,11.09,11.13,119600.0,10.0581,10.0761,9.9771,10.0131,119600.0
2010-04-15 12:30:00,11.13,11.16,11.13,11.16,53600.0,10.0131,10.0401,10.0131,10.0401,53600.0
2010-04-15 13:00:00,11.17,11.31,11.14,11.28,216000.0,10.0491,10.175,10.0221,10.148,216000.0
2010-04-15 13:30:00,11.28,11.36,11.24,11.36,225600.0,10.148,10.22,10.1121,10.22,225600.0
2010-04-15 14:00:00,11.36,11.36,11.3,11.34,83200.0,10.22,10.22,10.166,10.202,83200.0
2010-04-15 14:30:00,11.33,11.34,11.28,11.33,139200.0,10.193,10.202,10.148,10.193,139200.0
2010-04-15 15:00:00,11.33,11.33,11.28,11.29,126800.0,10.193,10.193,10.148,10.157,126800.0
2010-04-15 15:30:00,11.29,11.3,11.23,11.27,358800.0,10.157,10.166,10.1031,10.139,358800.0
2010-04-16 09:30:00,11.28,11.32,11.16,11.2,265600.0,10.148,10.184,10.0401,10.0761,265600.0
2010-04-16 10:00:00,11.19,11.27,11.06,11.07,233600.0,10.0671,10.139,9.9501,9.9591,233600.0
2010-04-16 10:30:00,11.08,11.11,10.91,10.91,406000.0,9.9681,9.9951,9.8152,9.8152,406000.0
2010-04-16 11:00:00,10.93,10.94,10.67,10.71,446400.0,9.8332,9.8422,9.5993,9.6352,446400.0
2010-04-16 11:30:00,10.71,10.72,10.59,10.69,345200.0,9.6352,9.6442,9.5273,9.6172,345200.0
2010-04-16 12:00:00,10.69,10.73,10.67,10.71,270000.0,9.6172,9.6532,9.5993,9.6352,270000.0
2010-04-16 12:30:00,10.71,10.77,10.68,10.75,92800.0,9.6352,9.6892,9.6083,9.6712,92800.0
2010-04-16 13:00:00,10.74,10.76,10.7,10.73,77600.0,9.6622,9.6802,9.6262,9.6532,77600.0
2010-04-16 13:30:00,10.73,10.74,10.7,10.72,60800.0,9.6532,9.6622,9.6262,9.6442,60800.0
2010-04-16 14:00:00,10.72,10.77,10.72,10.77,130400.0,9.6442,9.6892,9.6442,9.6892,130400.0
2010-04-16 14:30:00,10.78,10.79,10.74,10.76,53200.0,9.6982,9.7072,9.6622,9.6802,53200.0
2010-04-16 15:00:00,10.76,10.81,10.75,10.77,168400.0,9.6802,9.7252,9.6712,9.6892,168400.0
2010-04-16 15:30:00,10.77,10.83,10.73,10.78,536000.0,9.6892,9.7432,9.6532,9.6982,536000.0
2010-04-19 09:30:00,10.43,10.75,10.43,10.68,339600.0,9.3833,9.6712,9.3833,9.6083,339600.0
2010-04-19 10:00:00,10.68,10.78,10.59,10.76,159600.0,9.6083,9.6982,9.5273,9.6802,159600.0
2010-04-19 10:30:00,10.75,10.76,10.64,10.68,111200.0,9.6712,9.6802,9.5723,9.6083,111200.0
2010-04-19 11:00:00,10.67,10.69,10.53,10.55,87200.0,9.5993,9.6172,9.4733,9.4913,87200.0
2010-04-19 11:30:00,10.55,10.6,10.37,10.37,169600.0,9.4913,9.5363,9.3294,9.3294,169600.0
2010-04-19 12:00:00,10.38,10.43,10.36,10.4,94000.0,9.3384,9.3833,9.3204,9.3564,94000.0
2010-04-19 12:30:00,10.41,10.52,10.38,10.49,88800.0,9.3653,9.4643,9.3384,9.4373,88800.0
2010-04-19 13:00:00,10.49,10.49,10.41,10.46,78400.0,9.4373,9.4373,9.3653,9.4103,78400.0
2010-04-19 13:30:00,10.46,10.46,10.4,10.4,103600.0,9.4103,9.4103,9.3564,9.3564,103600.0
2010-04-19 14:00:00,10.4,10.52,10.39,10.51,104800.0,9.3564,9.4643,9.3474,9.4553,104800.0
2010-04-19 14:30:00,10.52,10.58,10.51,10.57,98000.0,9.4643,9.5183,9.4553,9.5093,98000.0
2010-04-19 15:00:00,10.56,10.6,10.51,10.57,171200.0,9.5003,9.5363,9.4553,9.5093,171200.0
2010-04-19 15:30:00,10.56,10.59,10.47,10.47,317200.0,9.5003,9.5273,9.4193,9.4193,317200.0
2010-04-20 09:30:00,10.54,10.62,10.39,10.39,157200.0,9.4823,9.5543,9.3474,9.3474,157200.0
2010-04-20 10:00:00,10.38,10.4,10.27,10.29,81600.0,9.3384,9.3564,9.2394,9.2574,81600.0
2010-04-20 10:30:00,10.28,10.33,10.28,10.3,138000.0,9.2484,9.2934,9.2484,9.2664,138000.0
2010-04-20 11:00:00,10.3,10.32,10.26,10.31,90800.0,9.2664,9.2844,9.2304,9.2754,90800.0
2010-04-20 11:30:00,10.31,10.34,10.3,10.3,52000.0,9.2754,9.3024,9.2664,9.2664,52000.0
2010-04-20 12:00:00,10.3,10.37,10.3,10.36,72000.0,9.2664,9.3294,9.2664,9.3204,72000.0
2010-04-20 12:30:00,10.36,10.38,10.36,10.38,44000.0,9.3204,9.3384,9.3204,9.3384,44000.0
2010-04-20 13:00:00,10.38,10.38,10.35,10.37,55600.0,9.3384,9.3384,9.3114,9.3294,55600.0
2010-04-20 13:30:00,10.38,10.39,10.36,10.37,61200.0,9.3384,9.3474,9.3204,9.3294,61200.0
2010-04-20 14:00:00,10.37,10.39,10.36,10.38,95600.0,9.3294,9.3474,9.3204,9.3384,95600.0
2010-04-20 14:30:00,10.37,10.47,10.36,10.47,108000.0,9.3294,9.4193,9.3204,9.4193,108000.0
2010-04-20 15:00:00,10.48,10.5,10.46,10.5,174400.0,9.4283,9.4463,9.4103,9.4463,174400.0
2010-04-20 15:30:00,10.5,10.55,10.49,10.52,408000.0,9.4463,9.4913,9.4373,9.4643,408000.0
2010-04-21 09:30:00,10.5,10.64,10.36,10.38,181600.0,9.4463,9.5723,9.3204,9.3384,181600.0
2010-04-21 10:00:00,10.38,10.44,10.35,10.36,112000.0,9.3384,9.3923,9.3114,9.3204,112000.0
2010-04-21 10:30:00,10.36,10.37,10.29,10.3,210000.0,9.3204,9.3294,9.2574,9.2664,210000.0
2010-04-21 11:00:00,10.3,10.31,10.2,10.22,211200.0,9.2664,9.2754,9.1764,9.1944,211200.0
2010-04-21 11:30:00,10.22,10.22,10.13,10.19,109600.0,9.1944,9.1944,9.1134,9.1674,109600.0
2010-04-21 12:00:00,10.19,10.26,10.19,10.22,76400.0,9.1674,9.2304,9.1674,9.1944,76400.0
2010-04-21 12:30:00,10.21,10.24,10.17,10.2,65200.0,9.1854,9.2124,9.1494,9.1764,65200.0
2010-04-21 13:00:00,10.2,10.24,10.19,10.2,104000.0,9.1764,9.2124,9.1674,9.1764,104000.0
2010-04-21 13:30:00,10.2,10.2,10.09,10.13,195200.0,9.1764,9.1764,9.0775,9.1134,195200.0
2010-04-21 14:00:00,10.13,10.15,10.08,10.09,232000.0,9.1134,9.1314,9.0685,9.0775,232000.0
2010-04-21 14:30:00,10.09,10.1,10.06,10.07,265200.0,9.0775,9.0865,9.0505,9.0595,265200.0
2010-04-21 15:00:00,10.07,10.12,10.03,10.11,310000.0,9.0595,9.1044,9.0235,9.0955,310000.0
2010-04-21 15:30:00,10.11,10.31,10.11,10.28,624800.0,9.0955,9.2754,9.0955,9.2484,624800.0
2010-04-22 09:30:00,10.2,10.35,10.1,10.33,662000.0,9.1764,9.3114,9.0865,9.2934,662000.0
2010-04-22 10:00:00,10.33,10.56,10.29,10.44,296800.0,9.2934,9.5003,9.2574,9.3923,296800.0
2010-04-22 10:30:00,10.45,10.64,10.39,10.51,262400.0,9.4013,9.5723,9.3474,9.4553,262400.0
2010-04-22 11:00:00,10.5,10.51,10.33,10.36,130000.0,9.4463,9.4553,9.2934,9.3204,130000.0
2010-04-22 11:30:00,10.37,10.4,10.34,10.37,64000.0,9.3294,9.3564,9.3024,9.3294,64000.0
2010-04-22 12:00:00,10.38,10.44,10.35,10.4,86000.0,9.3384,9.3923,9.3114,9.3564,86000.0
2010-04-22 12:30:00,10.4,10.47,10.38,10.42,156400.0,9.3564,9.4193,9.3384,9.3743,156400.0
2010-04-22 13:00:00,10.42,10.56,10.42,10.56,126000.0,9.3743,9.5003,9.3743,9.5003,126000.0
2010-04-22 13:30:00,10.56,10.56,10.51,10.55,108800.0,9.5003,9.5003,9.4553,9.4913,108800.0
2010-04-22 14:00:00,10.55,10.58,10.52,10.58,113200.0,9.4913,9.5183,9.4643,9.5183,113200.0
2010-04-22 14:30:00,10.6,10.6,10.54,10.56,109200.0,9.5363,9.5363,9.4823,9.5003,109200.0
2010-04-22 15:00:00,10.56,10.59,10.52,10.56,152000.0,9.5003,9.5273,9.4643,9.5003,152000.0
2010-04-22 15:30:00,10.56,10.58,10.49,10.52,332800.0,9.5003,9.5183,9.4373,9.4643,332800.0
2010-04-23 09:30:00,10.69,10.83,10.67,10.81,317200.0,9.6172,9.7432,9.5993,9.7252,317200.0
2010-04-23 10:00:00,10.81,10.85,10.78,10.78,321200.0,9.7252,9.7612,9.6982,9.6982,321200.0
2010-04-23 10:30:00,10.76,10.81,10.71,10.74,156800.0,9.6802,9.7252,9.6352,9.6622,156800.0
2010-04-23 11:00:00,10.74,10.8,10.64,10.75,136800.0,9.6622,9.7162,9.5723,9.6712,136800.0
2010-04-23 11:30:00,10.74,10.8,10.71,10.74,106000.0,9.6622,9.7162,9.6352,9.6622,106000.0
2010-04-23 12:00:00,10.75,10.76,10.72,10.72,141600.0,9.6712,9.6802,9.6442,9.6442,141600.0
2010-04-23 12:30:00,10.71,10.83,10.69,10.83,76000.0,9.6352,9.7432,9.6172,9.7432,76000.0
2010-04-23 13:00:00,10.82,10.85,10.78,10.82,96000.0,9.7342,9.7612,9.6982,9.7342,96000.0
2010-04-23 13:30:00,10.82,10.86,10.8,10.85,159600.0,9.7342,9.7702,9.7162,9.7612,159600.0
2010-04-23 14:00:00,10.85,10.97,10.82,10.97,204400.0,9.7612,9.8692,9.7342,9.8692,204400.0
2010-04-23 14:30:00,10.96,11.06,10.96,11.04,244800.0,9.8602,9.9501,9.8602,9.9321,244800.0
2010-04-23 15:00:00,11.03,11.03,10.88,10.9,274400.0,9.9231,9.9231,9.7882,9.8062,274400.0
2010-04-23 15:30:00,10.9,10.96,10.9,10.95,460000.0,9.8062,9.8602,9.8062,9.8512,460000.0
2010-04-26 09:30:00,11.05,11.07,10.95,11.06,246000.0,9.9411,9.9591,9.8512,9.9501,246000.0
2010-04-26 10:00:00,11.07,11.23,11.07,11.16,289600.0,9.9591,10.1031,9.9591,10.0401,289600.0
2010-04-26 10:30:00,11.15,11.21,11.08,11.2,208400.0,10.0311,10.0851,9.9681,10.0761,208400.0
2010-04-26 11:00:00,11.19,11.24,11.18,11.21,98400.0,10.0671,10.1121,10.0581,10.0851,98400.0
2010-04-26 11:30:00,11.21,11.25,11.18,11.23,100800.0,10.0851,10.1211,10.0581,10.1031,100800.0
2010-04-26 12:00:00,11.24,11.24,11.18,11.19,122800.0,10.1121,10.1121,10.0581,10.0671,122800.0
2010-04-26 12:30:00,11.2,11.24,11.2,11.24,64000.0,10.0761,10.1121,10.0761,10.1121,64000.0
2010-04-26 13:00:00,11.24,11.24,11.2,11.24,71200.0,10.1121,10.1121,10.0761,10.1121,71200.0
2010-04-26 13:30:00,11.24,11.24,11.19,11.24,96000.0,10.1121,10.1121,10.0671,10.1121,96000.0
2010-04-26 14:00:00,11.24,11.25,11.19,11.24,115200.0,10.1121,10.1211,10.0671,10.1121,115200.0
2010-04-26 14:30:00,11.24,11.25,11.22,11.23,201200.0,10.1121,10.1211,10.0941,10.1031,201200.0
2010-04-26 15:00:00,11.22,11.24,11.18,11.22,248000.0,10.0941,10.1121,10.0581,10.0941,248000.0
2010-04-26 15:30:00,11.21,11.24,11.2,11.22,459600.0,10.0851,10.1121,10.0761,10.0941,459600.0
2010-04-27 09:30:00,11.11,11.24,11.11,11.22,87600.0,9.9951,10.1121,9.9951,10.0941,87600.0
2010-04-27 10:00:00,11.22,11.36,11.22,11.35,152400.0,10.0941,10.22,10.0941,10.211,152400.0
2010-04-27 10:30:00,11.36,11.43,11.28,11.3,200000.0,10.22,10.283,10.148,10.166,200000.0
2010-04-27 11:00:00,11.3,11.32,10.88,10.92,327200.0,10.166,10.184,9.7882,9.8242,327200.0
2010-04-27 11:30:00,10.9,10.97,10.81,10.88,235200.0,9.8062,9.8692,9.7252,9.7882,235200.0
2010-04-27 12:00:00,10.89,10.94,10.81,10.83,145600.0,9.7972,9.8422,9.7252,9.7432,145600.0
2010-04-27 12:30:00,10.84,10.89,10.81,10.85,75600.0,9.7522,9.7972,9.7252,9.7612,75600.0
2010-04-27 13:00:00,10.85,10.92,10.84,10.88,136800.0,9.7612,9.8242,9.7522,9.7882,136800.0
2010-04-27 13:30:00,10.88,10.89,10.84,10.86,122400.0,9.7882,9.7972,9.7522,9.7702,122400.0
2010-04-27 14:00:00,10.86,10.87,10.83,10.85,82000.0,9.7702,9.7792,9.7432,9.7612,82000.0
2010-04-27 14:30:00,10.85,10.85,10.77,10.78,98400.0,9.7612,9.7612,9.6892,9.6982,98400.0
2010-04-27 15:00:00,10.78,10.82,10.73,10.76,210800.0,9.6982,9.7342,9.6532,9.6802,210800.0
2010-04-27 15:30:00,10.76,10.76,10.47,10.53,751200.0,9.6802,9.6802,9.4193,9.4733,751200.0
2010-04-28 09:30:00,10.61,10.68,10.44,10.49,241200.0,9.5453,9.6083,9.3923,9.4373,241200.0
2010-04-28 10:00:00,10.49,10.51,10.36,10.48,186800.0,9.4373,9.4553,9.3204,9.4283,186800.0
2010-04-28 10:30:00,10.47,10.48,10.39,10.47,171200.0,9.4193,9.4283,9.3474,9.4193,171200.0
2010-04-28 11:00:00,10.46,10.54,10.44,10.46,142000.0,9.4103,9.4823,9.3923,9.4103,142000.0
2010-04-28 11:30:00,10.47,10.49,10.39,10.45,143200.0,9.4193,9.4373,9.3474,9.4013,143200.0
2010-04-28 12:00:00,10.45,10.45,10.4,10.44,75200.0,9.4013,9.4013,9.3564,9.3923,75200.0
2010-04-28 12:30:00,10.45,10.49,10.43,10.48,54800.0,9.4013,9.4373,9.3833,9.4283,54800.0
2010-04-28 13:00:00,10.48,10.49,10.45,10.46,72000.0,9.4283,9.4373,9.4013,9.4103,72000.0
2010-04-28 13:30:00,10.45,10.47,10.44,10.47,151600.0,9.4013,9.4193,9.3923,9.4193,151600.0
2010-04-28 14:00:00,10.47,10.51,10.41,10.48,392400.0,9.4193,9.4553,9.3653,9.4283,392400.0
2010-04-28 14:30:00,10.47,10.53,10.45,10.51,476800.0,9.4193,9.4733,9.4013,9.4553,476800.0
2010-04-28 15:00:00,10.51,10.62,10.51,10.61,386000.0,9.4553,9.5543,9.4553,9.5453,386000.0
2010-04-28 15:30:00,10.61,10.63,10.51,10.56,490800.0,9.5453,9.5633,9.4553,9.5003,490800.0
2010-04-29 09:30:00,10.66,10.74,10.56,10.62,108400.0,9.5903,9.6622,9.5003,9.5543,108400.0
2010-04-29 10:00:00,10.6,10.62,10.51,10.59,82800.0,9.5363,9.5543,9.4553,9.5273,82800.0
2010-04-29 10:30:00,10.59,10.7,10.56,10.69,66400.0,9.5273,9.6262,9.5003,9.6172,66400.0
2010-04-29 11:00:00,10.68,10.69,10.63,10.65,70000.0,9.6083,9.6172,9.5633,9.5813,70000.0
2010-04-29 11:30:00,10.65,10.69,10.64,10.67,69200.0,9.5813,9.6172,9.5723,9.5993,69200.0
2010-04-29 12:00:00,10.67,10.7,10.63,10.63,99200.0,9.5993,9.6262,9.5633,9.5633,99200.0
2010-04-29 12:30:00,10.65,10.7,10.61,10.68,91600.0,9.5813,9.6262,9.5453,9.6083,91600.0
2010-04-29 13:00:00,10.68,10.69,10.64,10.65,116800.0,9.6083,9.6172,9.5723,9.5813,116800.0
2010-04-29 13:30:00,10.65,10.66,10.61,10.62,70000.0,9.5813,9.5903,9.5453,9.5543,70000.0
2010-04-29 14:00:00,10.64,10.69,10.62,10.64,78400.0,9.5723,9.6172,9.5543,9.5723,78400.0
2010-04-29 14:30:00,10.64,10.67,10.58,10.6,133600.0,9.5723,9.5993,9.5183,9.5363,133600.0
2010-04-29 15:00:00,10.6,10.6,10.46,10.46,215200.0,9.5363,9.5363,9.4103,9.4103,215200.0
2010-04-29 15:30:00,10.48,10.51,10.45,10.51,552800.0,9.4283,9.4553,9.4013,9.4553,552800.0
2010-04-30 09:30:00,10.55,10.66,10.46,10.55,162400.0,9.4913,9.5903,9.4103,9.4913,162400.0
2010-04-30 10:00:00,10.56,10.68,10.56,10.65,199600.0,9.5003,9.6083,9.5003,9.5813,199600.0
2010-04-30 10:30:00,10.65,10.68,10.59,10.63,108000.0,9.5813,9.6083,9.5273,9.5633,108000.0
2010-04-30 11:00:00,10.63,10.63,10.52,10.52,121600.0,9.5633,9.5633,9.4643,9.4643,121600.0
2010-04-30 11:30:00,10.52,10.68,10.52,10.67,124400.0,9.4643,9.6083,9.4643,9.5993,124400.0
2010-04-30 12:00:00,10.68,10.69,10.56,10.57,112000.0,9.6083,9.6172,9.5003,9.5093,112000.0
2010-04-30 12:30:00,10.57,10.57,10.46,10.48,135200.0,9.5093,9.5093,9.4103,9.4283,135200.0
2010-04-30 13:00:00,10.48,10.48,10.42,10.44,84000.0,9.4283,9.4283,9.3743,9.3923,84000.0
2010-04-30 13:30:00,10.44,10.48,10.43,10.44,65200.0,9.3923,9.4283,9.3833,9.3923,65200.0
2010-04-30 14:00:00,10.44,10.47,10.43,10.46,63600.0,9.3923,9.4193,9.3833,9.4103,63600.0
2010-04-30 14:30:00,10.46,10.46,10.4,10.41,219600.0,9.4103,9.4103,9.3564,9.3653,219600.0
2010-04-30 15:00:00,10.4,10.46,10.4,10.43,133600.0,9.3564,9.4103,9.3564,9.3833,133600.0
2010-04-30 15:30:00,10.43,10.45,10.35,10.36,511600.0,9.3833,9.4013,9.3114,9.3204,511600.0
2010-05-03 09:30:00,10.83,11.0,10.77,10.96,809200.0,9.7432,9.8961,9.6892,9.8602,809200.0
2010-05-03 10:00:00,10.97,11.28,10.94,11.23,1016800.0,9.8692,10.148,9.8422,10.1031,1016800.0
2010-05-03 10:30:00,11.22,11.44,11.22,11.34,588400.0,10.0941,10.292,10.0941,10.202,588400.0
2010-05-03 11:00:00,11.33,11.36,11.32,11.35,432800.0,10.193,10.22,10.184,10.211,432800.0
2010-05-03 11:30:00,11.35,11.44,11.33,11.43,266000.0,10.211,10.292,10.193,10.283,266000.0
2010-05-03 12:00:00,11.43,11.49,11.4,11.48,203200.0,10.283,10.337,10.256,10.328,203200.0
2010-05-03 12:30:00,11.49,11.52,11.45,11.52,214800.0,10.337,10.364,10.301,10.364,214800.0
2010-05-03 13:00:00,11.51,11.51,11.42,11.47,148000.0,10.355,10.355,10.274,10.319,148000.0
2010-05-03 13:30:00,11.47,11.47,11.42,11.43,128800.0,10.319,10.319,10.274,10.283,128800.0
2010-05-03 14:00:00,11.44,11.44,11.32,11.32,220000.0,10.292,10.292,10.184,10.184,220000.0
2010-05-03 14:30:00,11.31,11.36,11.3,11.35,176800.0,10.175,10.22,10.166,10.211,176800.0
2010-05-03 15:00:00,11.34,11.35,11.29,11.33,374000.0,10.202,10.211,10.157,10.193,374000.0
2010-05-03 15:30:00,11.33,11.36,11.3,11.3,849200.0,10.193,10.22,10.166,10.166,849200.0
2010-05-04 09:30:00,11.24,11.24,10.96,10.97,224800.0,10.1121,10.1121,9.8602,9.8692,224800.0
2010-05-04 10:00:00,10.97,10.97,10.79,10.84,308400.0,9.8692,9.8692,9.7072,9.7522,308400.0
2010-05-04 10:30:00,10.84,10.84,10.65,10.65,165200.0,9.7522,9.7522,9.5813,9.5813,165200.0
2010-05-04 11:00:00,10.64,10.67,10.51,10.53,231600.0,9.5723,9.5993,9.4553,9.4733,231600.0
2010-05-04 11:30:00,10.53,10.6,10.47,10.57,195200.0,9.4733,9.5363,9.4193,9.5093,195200.0
2010-05-04 12:00:00,10.57,10.6,10.47,10.47,85600.0,9.5093,9.5363,9.4193,9.4193,85600.0
2010-05-04 12:30:00,10.47,10.6,10.47,10.6,116800.0,9.4193,9.5363,9.4193,9.5363,116800.0
2010-05-04 13:00:00,10.6,10.6,10.56,10.6,128800.0,9.5363,9.5363,9.5003,9.5363,128800.0
2010-05-04 13:30:00,10.59,10.6,10.58,10.59,109600.0,9.5273,9.5363,9.5183,9.5273,109600.0
2010-05-04 14:00:00,10.6,10.63,10.56,10.59,420800.0,9.5363,9.5633,9.5003,9.5273,420800.0
2010-05-04 14:30:00,10.59,10.64,10.56,10.56,314000.0,9.5273,9.5723,9.5003,9.5003,314000.0
2010-05-04 15:00:00,10.56,10.67,10.51,10.63,212000.0,9.5003,9.5993,9.4553,9.5633,212000.0
2010-05-04 15:30:00,10.64,10.66,10.54,10.62,399600.0,9.5723,9.5903,9.4823,9.5543,399600.0
2010-05-05 09:30:00,10.47,10.5,10.25,10.4,282800.0,9.4193,9.4463,9.2214,9.3564,282800.0
2010-05-05 10:00:00,10.41,10.77,10.41,10.63,205600.0,9.3653,9.6892,9.3653,9.5633,205600.0
2010-05-05 10:30:00,10.63,10.77,10.55,10.76,194800.0,9.5633,9.6892,9.4913,9.6802,194800.0
2010-05-05 11:00:00,10.75,10.76,10.67,10.69,156400.0,9.6712,9.6802,9.5993,9.6172,156400.0
2010-05-05 11:30:00,10.7,10.79,10.7,10.74,130800.0,9.6262,9.7072,9.6262,9.6622,130800.0
2010-05-05 12:00:00,10.72,10.77,10.65,10.67,168800.0,9.6442,9.6892,9.5813,9.5993,168800.0
2010-05-05 12:30:00,10.65,10.68,10.59,10.63,109600.0,9.5813,9.6083,9.5273,9.5633,109600.0
2010-05-05 13:00:00,10.62,10.67,10.6,10.64,70800.0,9.5543,9.5993,9.5363,9.5723,70800.0
2010-05-05 13:30:00,10.65,10.73,10.64,10.67,133200.0,9.5813,9.6532,9.5723,9.5993,133200.0
2010-05-05 14:00:00,10.66,10.7,10.65,10.66,142000.0,9.5903,9.6262,9.5813,9.5903,142000.0
2010-05-05 14:30:00,10.66,10.66,10.59,10.62,410400.0,9.5903,9.5903,9.5273,9.5543,410400.0
2010-05-05 15:00:00,10.62,10.65,10.55,10.62,412000.0,9.5543,9.5813,9.4913,9.5543,412000.0
2010-05-05 15:30:00,10.62,10.64,10.56,10.6,563600.0,9.5543,9.5723,9.5003,9.5363,563600.0
2010-05-06 09:30:00,10.53,10.65,10.33,10.46,228800.0,9.4733,9.5813,9.2934,9.4103,228800.0
2010-05-06 10:00:00,10.47,10.53,10.34,10.36,205600.0,9.4193,9.4733,9.3024,9.3204,205600.0
2010-05-06 10:30:00,10.36,10.39,10.15,10.2,208400.0,9.3204,9.3474,9.1314,9.1764,208400.0
2010-05-06 11:00:00,10.21,10.27,10.06,10.27,311600.0,9.1854,9.2394,9.0505,9.2394,311600.0
2010-05-06 11:30:00,10.26,10.27,10.15,10.21,180400.0,9.2304,9.2394,9.1314,9.1854,180400.0
2010-05-06 12:00:00,10.21,10.31,10.2,10.27,116000.0,9.1854,9.2754,9.1764,9.2394,116000.0
2010-05-06 12:30:00,10.27,10.28,10.15,10.16,174400.0,9.2394,9.2484,9.1314,9.1404,174400.0
2010-05-06 13:00:00,10.15,10.2,10.04,10.09,138000.0,9.1314,9.1764,9.0325,9.0775,138000.0
2010-05-06 13:30:00,10.07,10.07,9.99,9.99,166800.0,9.0595,9.0595,8.9875,8.9875,166800.0
2010-05-06 14:00:00,10.01,10.02,9.67,9.75,517200.0,9.0055,9.0145,8.6996,8.7716,517200.0
2010-05-06 14:30:00,9.75,9.92,9.26,9.74,516800.0,8.7716,8.9245,8.3308,8.7626,516800.0
2010-05-06 15:00:00,9.74,10.18,9.67,9.82,511600.0,8.7626,9.1584,8.6996,8.8346,511600.0
2010-05-06 15:30:00,9.82,10.02,9.77,9.91,680000.0,8.8346,9.0145,8.7896,8.9155,680000.0
2010-05-07 09:30:00,9.95,10.42,9.81,10.06,545200.0,8.9515,9.3743,8.8256,9.0505,545200.0
2010-05-07 10:00:00,10.05,10.22,9.81,9.92,713200.0,9.0415,9.1944,8.8256,8.9245,713200.0
2010-05-07 10:30:00,9.92,10.21,9.89,10.13,562000.0,8.9245,9.1854,8.8975,9.1134,562000.0
2010-05-07 11:00:00,10.13,10.49,10.13,10.25,703600.0,9.1134,9.4373,9.1134,9.2214,703600.0
2010-05-07 11:30:00,10.25,10.5,10.15,10.45,317600.0,9.2214,9.4463,9.1314,9.4013,317600.0
2010-05-07 12:00:00,10.45,10.55,10.37,10.49,427200.0,9.4013,9.4913,9.3294,9.4373,427200.0
2010-05-07 12:30:00,10.5,10.52,10.37,10.39,213200.0,9.4463,9.4643,9.3294,9.3474,213200.0
2010-05-07 13:00:00,10.38,10.42,10.31,10.33,213200.0,9.3384,9.3743,9.2754,9.2934,213200.0
2010-05-07 13:30:00,10.32,10.52,10.31,10.49,221200.0,9.2844,9.4643,9.2754,9.4373,221200.0
2010-05-07 14:00:00,10.49,10.51,10.31,10.31,176800.0,9.4373,9.4553,9.2754,9.2754,176800.0
2010-05-07 14:30:00,10.31,10.34,10.24,10.29,307600.0,9.2754,9.3024,9.2124,9.2574,307600.0
2010-05-07 15:00:00,10.29,10.37,10.23,10.35,331600.0,9.2574,9.3294,9.2034,9.3114,331600.0
2010-05-07 15:30:00,10.35,10.36,10.23,10.26,643200.0,9.3114,9.3204,9.2034,9.2304,643200.0
2010-05-10 09:30:00,10.75,10.89,10.56,10.65,277600.0,9.6712,9.7972,9.5003,9.5813,277600.0
2010-05-10 10:00:00,10.64,10.68,10.56,10.58,179600.0,9.5723,9.6083,9.5003,9.5183,179600.0
2010-05-10 10:30:00,10.59,10.73,10.59,10.69,188400.0,9.5273,9.6532,9.5273,9.6172,188400.0
2010-05-10 11:00:00,10.71,10.75,10.67,10.74,98000.0,9.6352,9.6712,9.5993,9.6622,98000.0
2010-05-10 11:30:00,10.73,10.79,10.71,10.78,102400.0,9.6532,9.7072,9.6352,9.6982,102400.0
2010-05-10 12:00:00,10.79,10.81,10.77,10.77,112000.0,9.7072,9.7252,9.6892,9.6892,112000.0
2010-05-10 12:30:00,10.77,10.81,10.74,10.75,92400.0,9.6892,9.7252,9.6622,9.6712,92400.0
2010-05-10 13:00:00,10.74,10.75,10.63,10.67,167600.0,9.6622,9.6712,9.5633,9.5993,167600.0
2010-05-10 13:30:00,10.67,10.71,10.65,10.68,89600.0,9.5993,9.6352,9.5813,9.6083,89600.0
2010-05-10 14:00:00,10.69,10.76,10.65,10.72,126000.0,9.6172,9.6802,9.5813,9.6442,126000.0
2010-05-10 14:30:00,10.72,10.78,10.69,10.76,180400.0,9.6442,9.6982,9.6172,9.6802,180400.0
2010-05-10 15:00:00,10.77,10.78,10.71,10.74,257200.0,9.6892,9.6982,9.6352,9.6622,257200.0
2010-05-10 15:30:00,10.74,10.87,10.72,10.86,459200.0,9.6622,9.7792,9.6442,9.7702,459200.0
2010-05-11 09:30:00,10.69,10.83,10.69,10.78,163200.0,9.6172,9.7432,9.6172,9.6982,163200.0
2010-05-11 10:00:00,10.76,10.79,10.64,10.65,105200.0,9.6802,9.7072,9.5723,9.5813,105200.0
2010-05-11 10:30:00,10.64,10.68,10.59,10.61,82400.0,9.5723,9.6083,9.5273,9.5453,82400.0
2010-05-11 11:00:00,10.61,10.72,10.6,10.71,58400.0,9.5453,9.6442,9.5363,9.6352,58400.0
2010-05-11 11:30:00,10.71,10.83,10.69,10.8,66000.0,9.6352,9.7432,9.6172,9.7162,66000.0
2010-05-11 12:00:00,10.8,10.85,10.75,10.76,63200.0,9.7162,9.7612,9.6712,9.6802,63200.0
2010-05-11 12:30:00,10.76,10.86,10.74,10.85,60400.0,9.6802,9.7702,9.6622,9.7612,60400.0
2010-05-11 13:00:00,10.85,10.9,10.85,10.89,52800.0,9.7612,9.8062,9.7612,9.7972,52800.0
2010-05-11 13:30:00,10.89,11.02,10.88,11.01,220400.0,9.7972,9.9141,9.7882,9.9051,220400.0
2010-05-11 14:00:00,11.01,11.13,11.01,11.11,180400.0,9.9051,10.0131,9.9051,9.9951,180400.0
2010-05-11 14:30:00,11.11,11.13,11.07,11.09,242800.0,9.9951,10.0131,9.9591,9.9771,242800.0
2010-05-11 15:00:00,11.08,11.09,11.03,11.06,394800.0,9.9681,9.9771,9.9231,9.9501,394800.0
2010-05-11 15:30:00,11.05,11.12,11.04,11.08,285600.0,9.9411,10.0041,9.9321,9.9681,285600.0
2010-05-12 09:30:00,11.1,11.31,11.1,11.27,237200.0,9.9861,10.175,9.9861,10.139,237200.0
2010-05-12 10:00:00,11.28,11.37,11.19,11.36,173200.0,10.148,10.229,10.0671,10.22,173200.0
2010-05-12 10:30:00,11.37,11.4,11.29,11.38,119600.0,10.229,10.256,10.157,10.238,119600.0
2010-05-12 11:00:00,11.38,11.4,11.21,11.23,136400.0,10.238,10.256,10.0851,10.1031,136400.0
2010-05-12 11:30:00,11.24,11.37,11.24,11.37,80400.0,10.1121,10.229,10.1121,10.229,80400.0
2010-05-12 12:00:00,11.36,11.39,11.31,11.31,81200.0,10.22,10.247,10.175,10.175,81200.0
2010-05-12 12:30:00,11.33,11.39,11.31,11.38,71200.0,10.193,10.247,10.175,10.238,71200.0
2010-05-12 13:00:00,11.38,11.39,11.34,11.37,69200.0,10.238,10.247,10.202,10.229,69200.0
2010-05-12 13:30:00,11.37,11.47,11.37,11.46,116400.0,10.229,10.319,10.229,10.31,116400.0
2010-05-12 14:00:00,11.46,11.47,11.42,11.47,146800.0,10.31,10.319,10.274,10.319,146800.0
2010-05-12 14:30:00,11.47,11.5,11.47,11.49,196800.0,10.319,10.346,10.319,10.337,196800.0
2010-05-12 15:00:00,11.49,11.52,11.45,11.49,172000.0,10.337,10.364,10.301,10.337,172000.0
2010-05-12 15:30:00,11.49,11.53,11.45,11.51,424000.0,10.337,10.373,10.301,10.355,424000.0
2010-05-13 09:30:00,11.47,11.68,11.45,11.64,114400.0,10.319,10.5079,10.301,10.4719,114400.0
2010-05-13 10:00:00,11.64,11.72,11.62,11.71,157600.0,10.4719,10.5439,10.4539,10.5349,157600.0
2010-05-13 10:30:00,11.7,11.72,11.56,11.56,122400.0,10.5259,10.5439,10.3999,10.3999,122400.0
2010-05-13 11:00:00,11.56,11.71,11.48,11.66,96400.0,10.3999,10.5349,10.328,10.4899,96400.0
2010-05-13 11:30:00,11.66,11.66,11.49,11.52,70800.0,10.4899,10.4899,10.337,10.364,70800.0
2010-05-13 12:00:00,11.52,11.6,11.49,11.54,44800.0,10.364,10.4359,10.337,10.382,44800.0
2010-05-13 12:30:00,11.53,11.56,11.5,11.52,45600.0,10.373,10.3999,10.346,10.364,45600.0
2010-05-13 13:00:00,11.52,11.54,11.49,11.51,111200.0,10.364,10.382,10.337,10.355,111200.0
2010-05-13 13:30:00,11.49,11.54,11.49,11.5,65200.0,10.337,10.382,10.337,10.346,65200.0
2010-05-13 14:00:00,11.51,11.51,11.49,11.5,63600.0,10.355,10.355,10.337,10.346,63600.0
2010-05-13 14:30:00,11.5,11.53,11.47,11.49,126000.0,10.346,10.373,10.319,10.337,126000.0
2010-05-13 15:00:00,11.49,11.52,11.37,11.4,120800.0,10.337,10.364,10.229,10.256,120800.0
2010-05-13 15:30:00,11.4,11.48,11.33,11.39,310000.0,10.256,10.328,10.193,10.247,310000.0
2010-05-14 09:30:00,11.33,11.33,11.08,11.24,142400.0,10.193,10.193,9.9681,10.1121,142400.0
2010-05-14 10:00:00,11.22,11.38,11.17,11.34,95200.0,10.0941,10.238,10.0491,10.202,95200.0
2010-05-14 10:30:00,11.33,11.35,11.28,11.35,72000.0,10.193,10.211,10.148,10.211,72000.0
2010-05-14 11:00:00,11.34,11.35,11.18,11.18,110400.0,10.202,10.211,10.0581,10.0581,110400.0
2010-05-14 11:30:00,11.16,11.24,11.1,11.13,84000.0,10.0401,10.1121,9.9861,10.0131,84000.0
2010-05-14 12:00:00,11.13,11.18,11.06,11.18,48400.0,10.0131,10.0581,9.9501,10.0581,48400.0
2010-05-14 12:30:00,11.19,11.24,11.15,11.24,30400.0,10.0671,10.1121,10.0311,10.1121,30400.0
2010-05-14 13:00:00,11.25,11.28,11.22,11.28,40800.0,10.1211,10.148,10.0941,10.148,40800.0
2010-05-14 13:30:00,11.29,11.35,11.26,11.33,66000.0,10.157,10.211,10.13,10.193,66000.0
2010-05-14 14:00:00,11.33,11.35,11.23,11.25,45600.0,10.193,10.211,10.1031,10.1211,45600.0
2010-05-14 14:30:00,11.25,11.28,11.19,11.19,87600.0,10.1211,10.148,10.0671,10.0671,87600.0
2010-05-14 15:00:00,11.2,11.2,11.11,11.13,126800.0,10.0761,10.0761,9.9951,10.0131,126800.0
2010-05-14 15:30:00,11.13,11.26,11.12,11.21,336400.0,10.0131,10.13,10.0041,10.0851,336400.0
2010-05-17 09:30:00,11.24,11.35,11.19,11.29,107200.0,10.1121,10.211,10.0671,10.157,107200.0
2010-05-17 10:00:00,11.3,11.49,11.24,11.49,166800.0,10.166,10.337,10.1121,10.337,166800.0
2010-05-17 10:30:00,11.5,11.53,11.38,11.4,88800.0,10.346,10.373,10.238,10.256,88800.0
2010-05-17 11:00:00,11.39,11.41,11.19,11.22,64400.0,10.247,10.265,10.0671,10.0941,64400.0
2010-05-17 11:30:00,11.22,11.22,11.17,11.18,93600.0,10.0941,10.0941,10.0491,10.0581,93600.0
2010-05-17 12:00:00,11.17,11.17,10.97,11.0,178800.0,10.0491,10.0491,9.8692,9.8961,178800.0
2010-05-17 12:30:00,11.0,11.08,10.97,11.06,63200.0,9.8961,9.9681,9.8692,9.9501,63200.0
2010-05-17 13:00:00,11.06,11.22,11.06,11.21,126000.0,9.9501,10.0941,9.9501,10.0851,126000.0
2010-05-17 13:30:00,11.21,11.25,11.11,11.18,99200.0,10.0851,10.1211,9.9951,10.0581,99200.0
2010-05-17 14:00:00,11.17,11.24,11.15,11.21,92000.0,10.0491,10.1121,10.0311,10.0851,92000.0
2010-05-17 14:30:00,11.19,11.3,11.15,11.29,140400.0,10.0671,10.166,10.0311,10.157,140400.0
2010-05-17 15:00:00,11.3,11.36,11.26,11.31,189200.0,10.166,10.22,10.13,10.175,189200.0
2010-05-17 15:30:00,11.3,11.41,11.3,11.37,405200.0,10.166,10.265,10.166,10.229,405200.0
2010-05-18 09:30:00,11.54,11.59,11.44,11.53,178400.0,10.382,10.4269,10.292,10.373,178400.0
2010-05-18 10:00:00,11.52,11.61,11.48,11.58,143600.0,10.364,10.4449,10.328,10.4179,143600.0
2010-05-18 10:30:00,11.56,11.59,11.49,11.59,168800.0,10.3999,10.4269,10.337,10.4269,168800.0
2010-05-18 11:00:00,11.59,11.63,11.54,11.62,142800.0,10.4269,10.4629,10.382,10.4539,142800.0
2010-05-18 11:30:00,11.62,11.63,11.51,11.57,184000.0,10.4539,10.4629,10.355,10.4089,184000.0
2010-05-18 12:00:00,11.56,11.6,11.51,11.59,154400.0,10.3999,10.4359,10.355,10.4269,154400.0
2010-05-18 12:30:00,11.59,11.65,11.56,11.56,123600.0,10.4269,10.4809,10.3999,10.3999,123600.0
2010-05-18 13:00:00,11.55,11.61,11.51,11.6,214400.0,10.3909,10.4449,10.355,10.4359,214400.0
2010-05-18 13:30:00,11.6,11.61,11.53,11.54,168400.0,10.4359,10.4449,10.373,10.382,168400.0
2010-05-18 14:00:00,11.54,11.59,11.53,11.57,319600.0,10.382,10.4269,10.373,10.4089,319600.0
2010-05-18 14:30:00,11.57,11.57,11.45,11.45,593600.0,10.4089,10.4089,10.301,10.301,593600.0
2010-05-18 15:00:00,11.46,11.49,11.33,11.34,288000.0,10.31,10.337,10.193,10.202,288000.0
2010-05-18 15:30:00,11.34,11.4,11.34,11.39,321200.0,10.202,10.256,10.202,10.247,321200.0
2010-05-19 09:30:00,11.29,11.52,11.26,11.49,135600.0,10.157,10.364,10.13,10.337,135600.0
2010-05-19 10:00:00,11.48,11.49,11.16,11.24,374400.0,10.328,10.337,10.0401,10.1121,374400.0
2010-05-19 10:30:00,11.22,11.31,11.22,11.29,265600.0,10.0941,10.175,10.0941,10.157,265600.0
2010-05-19 11:00:00,11.29,11.32,11.22,11.29,172000.0,10.157,10.184,10.0941,10.157,172000.0
2010-05-19 11:30:00,11.3,11.41,11.29,11.35,126800.0,10.166,10.265,10.157,10.211,126800.0
2010-05-19 12:00:00,11.35,11.38,11.28,11.35,254800.0,10.211,10.238,10.148,10.211,254800.0
2010-05-19 12:30:00,11.35,11.36,11.29,11.36,138400.0,10.211,10.22,10.157,10.22,138400.0
2010-05-19 13:00:00,11.35,11.39,11.33,11.35,458000.0,10.211,10.247,10.193,10.211,458000.0
2010-05-19 13:30:00,11.35,11.45,11.33,11.42,204000.0,10.211,10.301,10.193,10.274,204000.0
2010-05-19 14:00:00,11.42,11.43,11.35,11.38,172800.0,10.274,10.283,10.211,10.238,172800.0
2010-05-19 14:30:00,11.38,11.43,11.36,11.39,474000.0,10.238,10.283,10.22,10.247,474000.0
2010-05-19 15:00:00,11.4,11.41,11.22,11.28,160800.0,10.256,10.265,10.0941,10.148,160800.0
2010-05-19 15:30:00,11.28,11.38,11.23,11.36,316400.0,10.148,10.238,10.1031,10.22,316400.0
2010-05-20 09:30:00,10.91,11.18,10.85,11.07,280400.0,9.8152,10.0581,9.7612,9.9591,280400.0
2010-05-20 10:00:00,11.07,11.16,11.03,11.05,420000.0,9.9591,10.0401,9.9231,9.9411,420000.0
2010-05-20 10:30:00,11.05,11.07,10.92,10.93,333600.0,9.9411,9.9591,9.8242,9.8332,333600.0
2010-05-20 11:00:00,10.93,10.99,10.87,10.96,166800.0,9.8332,9.8871,9.7792,9.8602,166800.0
2010-05-20 11:30:00,10.97,10.97,10.86,10.87,163600.0,9.8692,9.8692,9.7702,9.7792,163600.0
2010-05-20 12:00:00,10.86,10.88,10.77,10.78,161200.0,9.7702,9.7882,9.6892,9.6982,161200.0
2010-05-20 12:30:00,10.78,10.79,10.65,10.65,155600.0,9.6982,9.7072,9.5813,9.5813,155600.0
2010-05-20 13:00:00,10.64,10.81,10.64,10.76,101600.0,9.5723,9.7252,9.5723,9.6802,101600.0
2010-05-20 13:30:00,10.77,10.84,10.77,10.83,223200.0,9.6892,9.7522,9.6892,9.7432,223200.0
2010-05-20 14:00:00,10.83,10.88,10.79,10.86,168000.0,9.7432,9.7882,9.7072,9.7702,168000.0
2010-05-20 14:30:00,10.86,10.96,10.83,10.86,364000.0,9.7702,9.8602,9.7432,9.7702,364000.0
2010-05-20 15:00:00,10.87,10.89,10.79,10.79,242400.0,9.7792,9.7972,9.7072,9.7072,242400.0
2010-05-20 15:30:00,10.8,10.84,10.58,10.59,669600.0,9.7162,9.7522,9.5183,9.5273,669600.0
2010-05-21 09:30:00,10.29,10.7,10.28,10.65,547600.0,9.2574,9.6262,9.2484,9.5813,547600.0
2010-05-21 10:00:00,10.65,10.74,10.62,10.64,404000.0,9.5813,9.6622,9.5543,9.5723,404000.0
2010-05-21 10:30:00,10.65,10.72,10.62,10.67,134000.0,9.5813,9.6442,9.5543,9.5993,134000.0
2010-05-21 11:00:00,10.69,10.96,10.69,10.91,313600.0,9.6172,9.8602,9.6172,9.8152,313600.0
2010-05-21 11:30:00,10.92,11.09,10.91,11.01,195600.0,9.8242,9.9771,9.8152,9.9051,195600.0
2010-05-21 12:00:00,11.02,11.1,10.97,11.04,136000.0,9.9141,9.9861,9.8692,9.9321,136000.0
2010-05-21 12:30:00,11.04,11.07,10.97,10.98,95200.0,9.9321,9.9591,9.8692,9.8781,95200.0
2010-05-21 13:00:00,10.98,11.04,10.92,11.0,119600.0,9.8781,9.9321,9.8242,9.8961,119600.0
2010-05-21 13:30:00,11.01,11.15,11.01,11.13,71200.0,9.9051,10.0311,9.9051,10.0131,71200.0
2010-05-21 14:00:00,11.14,11.2,11.08,11.17,171600.0,10.0221,10.0761,9.9681,10.0491,171600.0
2010-05-21 14:30:00,11.18,11.18,11.05,11.11,150400.0,10.0581,10.0581,9.9411,9.9951,150400.0
2010-05-21 15:00:00,11.12,11.16,10.98,11.0,414800.0,10.0041,10.0401,9.8781,9.8961,414800.0
2010-05-21 15:30:00,11.0,11.12,10.97,11.1,585200.0,9.8961,10.0041,9.8692,9.9861,585200.0
2010-05-24 09:30:00,11.09,11.25,11.01,11.12,244400.0,9.9771,10.1211,9.9051,10.0041,244400.0
2010-05-24 10:00:00,11.13,11.21,11.08,11.11,379600.0,10.0131,10.0851,9.9681,9.9951,379600.0
2010-05-24 10:30:00,11.12,11.22,11.12,11.12,210800.0,10.0041,10.0941,10.0041,10.0041,210800.0
2010-05-24 11:00:00,11.12,11.16,11.06,11.11,113200.0,10.0041,10.0401,9.9501,9.9951,113200.0
2010-05-24 11:30:00,11.11,11.2,11.1,11.18,135200.0,9.9951,10.0761,9.9861,10.0581,135200.0
2010-05-24 12:00:00,11.18,11.23,11.15,11.19,96000.0,10.0581,10.1031,10.0311,10.0671,96000.0
2010-05-24 12:30:00,11.19,11.2,11.13,11.15,51200.0,10.0671,10.0761,10.0131,10.0311,51200.0
2010-05-24 13:00:00,11.16,11.18,11.1,11.13,56000.0,10.0401,10.0581,9.9861,10.0131,56000.0
2010-05-24 13:30:00,11.13,11.15,11.11,11.13,82800.0,10.0131,10.0311,9.9951,10.0131,82800.0
2010-05-24 14:00:00,11.13,11.2,11.12,11.17,68400.0,10.0131,10.0761,10.0041,10.0491,68400.0
2010-05-24 14:30:00,11.18,11.19,11.11,11.14,74800.0,10.0581,10.0671,9.9951,10.0221,74800.0
2010-05-24 15:00:00,11.15,11.15,11.12,11.15,158800.0,10.0311,10.0311,10.0041,10.0311,158800.0
2010-05-24 15:30:00,11.15,11.18,11.09,11.1,564000.0,10.0311,10.0581,9.9771,9.9861,564000.0
2010-05-25 09:30:00,10.76,10.95,10.72,10.76,244800.0,9.6802,9.8512,9.6442,9.6802,244800.0
2010-05-25 10:00:00,10.78,11.02,10.74,10.93,260000.0,9.6982,9.9141,9.6622,9.8332,260000.0
2010-05-25 10:30:00,10.93,11.02,10.85,10.9,101200.0,9.8332,9.9141,9.7612,9.8062,101200.0
2010-05-25 11:00:00,10.92,10.94,10.86,10.91,68800.0,9.8242,9.8422,9.7702,9.8152,68800.0
2010-05-25 11:30:00,10.9,11.03,10.88,11.03,62800.0,9.8062,9.9231,9.7882,9.9231,62800.0
2010-05-25 12:00:00,11.03,11.09,11.02,11.06,132000.0,9.9231,9.9771,9.9141,9.9501,132000.0
2010-05-25 12:30:00,11.05,11.06,10.96,11.05,66000.0,9.9411,9.9501,9.8602,9.9411,66000.0
2010-05-25 13:00:00,11.03,11.09,11.01,11.09,108400.0,9.9231,9.9771,9.9051,9.9771,108400.0
2010-05-25 13:30:00,11.09,11.14,11.06,11.11,133200.0,9.9771,10.0221,9.9501,9.9951,133200.0
2010-05-25 14:00:00,11.12,11.42,11.09,11.36,588800.0,10.0041,10.274,9.9771,10.22,588800.0
2010-05-25 14:30:00,11.35,11.47,11.31,11.41,304800.0,10.211,10.319,10.175,10.265,304800.0
2010-05-25 15:00:00,11.4,11.5,11.39,11.49,344000.0,10.256,10.346,10.247,10.337,344000.0
2010-05-25 15:30:00,11.5,11.55,11.36,11.49,912000.0,10.346,10.3909,10.22,10.337,912000.0
2010-05-26 09:30:00,11.58,11.61,11.4,11.53,512800.0,10.4179,10.4449,10.256,10.373,512800.0
2010-05-26 10:00:00,11.53,11.74,11.5,11.72,849200.0,10.373,10.5619,10.346,10.5439,849200.0
2010-05-26 10:30:00,11.72,11.94,11.72,11.87,410400.0,10.5439,10.7418,10.5439,10.6788,410400.0
2010-05-26 11:00:00,11.87,11.96,11.81,11.83,262800.0,10.6788,10.7598,10.6249,10.6429,262800.0
2010-05-26 11:30:00,11.81,11.87,11.77,11.84,223600.0,10.6249,10.6788,10.5889,10.6518,223600.0
2010-05-26 12:00:00,11.85,11.9,11.84,11.86,426400.0,10.6608,10.7058,10.6518,10.6698,426400.0
2010-05-26 12:30:00,11.86,11.97,11.86,11.97,116800.0,10.6698,10.7688,10.6698,10.7688,116800.0
2010-05-26 13:00:00,11.97,12.02,11.93,11.93,172000.0,10.7688,10.8138,10.7328,10.7328,172000.0
2010-05-26 13:30:00,11.91,11.94,11.89,11.92,114800.0,10.7148,10.7418,10.6968,10.7238,114800.0
2010-05-26 14:00:00,11.93,11.97,11.9,11.93,209600.0,10.7328,10.7688,10.7058,10.7328,209600.0
2010-05-26 14:30:00,11.93,11.94,11.73,11.78,143200.0,10.7328,10.7418,10.5529,10.5979,143200.0
2010-05-26 15:00:00,11.79,11.86,11.58,11.62,284800.0,10.6069,10.6698,10.4179,10.4539,284800.0
2010-05-26 15:30:00,11.61,11.74,11.57,11.68,481200.0,10.4449,10.5619,10.4089,10.5079,481200.0
2010-05-27 09:30:00,11.88,11.97,11.78,11.94,331200.0,10.6878,10.7688,10.5979,10.7418,331200.0
2010-05-27 10:00:00,11.93,12.0,11.92,12.0,216400.0,10.7328,10.7958,10.7238,10.7958,216400.0
2010-05-27 10:30:00,12.0,12.08,11.96,12.03,261600.0,10.7958,10.8678,10.7598,10.8228,261600.0
2010-05-27 11:00:00,12.04,12.06,11.99,12.01,123600.0,10.8318,10.8498,10.7868,10.8048,123600.0
2010-05-27 11:30:00,12.02,12.14,12.0,12.12,155200.0,10.8138,10.9217,10.7958,10.9037,155200.0
2010-05-27 12:00:00,12.13,12.2,12.12,12.13,161200.0,10.9127,10.9757,10.9037,10.9127,161200.0
2010-05-27 12:30:00,12.14,12.19,12.13,12.15,56800.0,10.9217,10.9667,10.9127,10.9307,56800.0
2010-05-27 13:00:00,12.15,12.22,12.14,12.2,134000.0,10.9307,10.9937,10.9217,10.9757,134000.0
2010-05-27 13:30:00,12.19,12.26,12.15,12.19,305600.0,10.9667,11.0297,10.9307,10.9667,305600.0
2010-05-27 14:00:00,12.19,12.22,12.14,12.22,248800.0,10.9667,10.9937,10.9217,10.9937,248800.0
2010-05-27 14:30:00,12.22,12.23,12.16,12.16,165200.0,10.9937,11.0027,10.9397,10.9397,165200.0
2010-05-27 15:00:00,12.13,12.18,12.13,12.17,233200.0,10.9127,10.9577,10.9127,10.9487,233200.0
2010-05-27 15:30:00,12.18,12.18,12.15,12.17,646800.0,10.9577,10.9577,10.9307,10.9487,646800.0
2010-05-28 09:30:00,12.18,12.18,11.85,12.11,250800.0,10.9577,10.9577,10.6608,10.8948,250800.0
2010-05-28 10:00:00,12.12,12.17,12.02,12.06,235200.0,10.9037,10.9487,10.8138,10.8498,235200.0
2010-05-28 10:30:00,12.04,12.06,11.87,11.87,120400.0,10.8318,10.8498,10.6788,10.6788,120400.0
2010-05-28 11:00:00,11.88,11.9,11.76,11.8,269600.0,10.6878,10.7058,10.5799,10.6159,269600.0
2010-05-28 11:30:00,11.8,11.91,11.78,11.85,112800.0,10.6159,10.7148,10.5979,10.6608,112800.0
2010-05-28 12:00:00,11.84,11.9,11.81,11.89,198800.0,10.6518,10.7058,10.6249,10.6968,198800.0
2010-05-28 12:30:00,11.88,11.9,11.75,11.79,240800.0,10.6878,10.7058,10.5709,10.6069,240800.0
2010-05-28 13:00:00,11.79,11.82,11.72,11.74,115200.0,10.6069,10.6339,10.5439,10.5619,115200.0
2010-05-28 13:30:00,11.75,11.77,11.69,11.7,142800.0,10.5709,10.5889,10.5169,10.5259,142800.0
2010-05-28 14:00:00,11.7,11.75,11.66,11.75,175600.0,10.5259,10.5709,10.4899,10.5709,175600.0
2010-05-28 14:30:00,11.74,11.84,11.74,11.75,285200.0,10.5619,10.6518,10.5619,10.5709,285200.0
2010-05-28 15:00:00,11.75,11.85,11.74,11.81,304000.0,10.5709,10.6608,10.5619,10.6249,304000.0
2010-05-28 15:30:00,11.8,11.81,11.68,11.68,570400.0,10.6159,10.6249,10.5079,10.5079,570400.0
2010-06-01 09:30:00,11.71,11.71,11.51,11.59,205200.0,10.5349,10.5349,10.355,10.4269,205200.0
2010-06-01 10:00:00,11.6,11.71,11.59,11.67,302000.0,10.4359,10.5349,10.4269,10.4989,302000.0
2010-06-01 10:30:00,11.68,11.75,11.62,11.62,206800.0,10.5079,10.5709,10.4539,10.4539,206800.0
2010-06-01 11:00:00,11.61,11.65,11.55,11.57,164000.0,10.4449,10.4809,10.3909,10.4089,164000.0
2010-06-01 11:30:00,11.57,11.66,11.56,11.64,149200.0,10.4089,10.4899,10.3999,10.4719,149200.0
2010-06-01 12:00:00,11.63,11.69,11.62,11.68,133600.0,10.4629,10.5169,10.4539,10.5079,133600.0
2010-06-01 12:30:00,11.67,11.71,11.62,11.62,65200.0,10.4989,10.5349,10.4539,10.4539,65200.0
2010-06-01 13:00:00,11.62,11.75,11.62,11.74,91200.0,10.4539,10.5709,10.4539,10.5619,91200.0
2010-06-01 13:30:00,11.74,11.77,11.69,11.7,147200.0,10.5619,10.5889,10.5169,10.5259,147200.0
2010-06-01 14:00:00,11.69,11.73,11.64,11.69,130800.0,10.5169,10.5529,10.4719,10.5169,130800.0
2010-06-01 14:30:00,11.7,11.76,11.7,11.74,160000.0,10.5259,10.5799,10.5259,10.5619,160000.0
2010-06-01 15:00:00,11.74,11.75,11.63,11.66,186400.0,10.5619,10.5709,10.4629,10.4899,186400.0
2010-06-01 15:30:00,11.66,11.66,11.54,11.54,619600.0,10.4899,10.4899,10.382,10.382,619600.0
2010-06-02 09:30:00,11.74,11.99,11.74,11.96,303600.0,10.5619,10.7868,10.5619,10.7598,303600.0
2010-06-02 10:00:00,11.96,12.18,11.95,12.14,427600.0,10.7598,10.9577,10.7508,10.9217,427600.0
2010-06-02 10:30:00,12.13,12.18,12.06,12.15,200000.0,10.9127,10.9577,10.8498,10.9307,200000.0
2010-06-02 11:00:00,12.17,12.33,12.16,12.22,334800.0,10.9487,11.0927,10.9397,10.9937,334800.0
2010-06-02 11:30:00,12.22,12.26,12.19,12.22,142800.0,10.9937,11.0297,10.9667,10.9937,142800.0
2010-06-02 12:00:00,12.22,12.25,12.2,12.2,186800.0,10.9937,11.0207,10.9757,10.9757,186800.0
2010-06-02 12:30:00,12.21,12.29,12.17,12.28,318400.0,10.9847,11.0567,10.9487,11.0477,318400.0
2010-06-02 13:00:00,12.29,12.36,12.27,12.35,166800.0,11.0567,11.1197,11.0387,11.1107,166800.0
2010-06-02 13:30:00,12.36,12.37,12.34,12.36,114000.0,11.1197,11.1287,11.1017,11.1197,114000.0
2010-06-02 14:00:00,12.35,12.35,12.26,12.28,164800.0,11.1107,11.1107,11.0297,11.0477,164800.0
2010-06-02 14:30:00,12.29,12.43,12.26,12.42,198000.0,11.0567,11.1826,11.0297,11.1736,198000.0
2010-06-02 15:00:00,12.42,12.44,12.35,12.37,296800.0,11.1736,11.1916,11.1107,11.1287,296800.0
2010-06-02 15:30:00,12.37,12.48,12.35,12.48,635600.0,11.1287,11.2276,11.1107,11.2276,635600.0
2010-06-03 09:30:00,12.31,12.67,12.31,12.65,375200.0,11.0747,11.3986,11.0747,11.3806,375200.0
2010-06-03 10:00:00,12.65,12.68,12.5,12.51,282000.0,11.3806,11.4076,11.2456,11.2546,282000.0
2010-06-03 10:30:00,12.5,12.61,12.43,12.56,201600.0,11.2456,11.3446,11.1826,11.2996,201600.0
2010-06-03 11:00:00,12.56,12.56,12.47,12.47,134800.0,11.2996,11.2996,11.2186,11.2186,134800.0
2010-06-03 11:30:00,12.48,12.57,12.46,12.52,116400.0,11.2276,11.3086,11.2096,11.2636,116400.0
2010-06-03 12:00:00,12.52,12.57,12.41,12.46,185600.0,11.2636,11.3086,11.1646,11.2096,185600.0
2010-06-03 12:30:00,12.46,12.56,12.44,12.54,82400.0,11.2096,11.2996,11.1916,11.2816,82400.0
2010-06-03 13:00:00,12.54,12.57,12.47,12.5,68800.0,11.2816,11.3086,11.2186,11.2456,68800.0
2010-06-03 13:30:00,12.5,12.54,12.48,12.52,86400.0,11.2456,11.2816,11.2276,11.2636,86400.0
2010-06-03 14:00:00,12.52,12.6,12.48,12.58,173600.0,11.2636,11.3356,11.2276,11.3176,173600.0
2010-06-03 14:30:00,12.58,12.63,12.56,12.6,127200.0,11.3176,11.3626,11.2996,11.3356,127200.0
2010-06-03 15:00:00,12.59,12.62,12.54,12.62,180800.0,11.3266,11.3536,11.2816,11.3536,180800.0
2010-06-03 15:30:00,12.61,12.66,12.53,12.58,381600.0,11.3446,11.3896,11.2726,11.3176,381600.0
2010-06-04 09:30:00,12.17,12.41,12.15,12.36,269200.0,10.9487,11.1646,10.9307,11.1197,269200.0
2010-06-04 10:00:00,12.37,12.4,12.31,12.33,153600.0,11.1287,11.1557,11.0747,11.0927,153600.0
2010-06-04 10:30:00,12.33,12.37,12.29,12.31,87200.0,11.0927,11.1287,11.0567,11.0747,87200.0
2010-06-04 11:00:00,12.31,12.31,12.2,12.22,117200.0,11.0747,11.0747,10.9757,10.9937,117200.0
2010-06-04 11:30:00,12.22,12.28,12.22,12.28,91600.0,10.9937,11.0477,10.9937,11.0477,91600.0
2010-06-04 12:00:00,12.27,12.28,12.21,12.23,160800.0,11.0387,11.0477,10.9847,11.0027,160800.0
2010-06-04 12:30:00,12.23,12.27,12.21,12.27,86400.0,11.0027,11.0387,10.9847,11.0387,86400.0
2010-06-04 13:00:00,12.27,12.27,12.2,12.2,72800.0,11.0387,11.0387,10.9757,10.9757,72800.0
2010-06-04 13:30:00,12.2,12.22,12.14,12.14,94800.0,10.9757,10.9937,10.9217,10.9217,94800.0
2010-06-04 14:00:00,12.14,12.2,12.1,12.12,173600.0,10.9217,10.9757,10.8858,10.9037,173600.0
2010-06-04 14:30:00,12.12,12.15,12.03,12.06,107200.0,10.9037,10.9307,10.8228,10.8498,107200.0
2010-06-04 15:00:00,12.08,12.19,12.05,12.11,150400.0,10.8678,10.9667,10.8408,10.8948,150400.0
2010-06-04 15:30:00,12.11,12.13,12.03,12.07,415200.0,10.8948,10.9127,10.8228,10.8588,415200.0
2010-06-07 09:30:00,12.2,12.22,11.9,12.14,172000.0,10.9757,10.9937,10.7058,10.9217,172000.0
2010-06-07 10:00:00,12.12,12.2,12.01,12.06,174800.0,10.9037,10.9757,10.8048,10.8498,174800.0
2010-06-07 10:30:00,12.05,12.05,11.81,11.82,88800.0,10.8408,10.8408,10.6249,10.6339,88800.0
2010-06-07 11:00:00,11.85,11.97,11.81,11.84,138400.0,10.6608,10.7688,10.6249,10.6518,138400.0
2010-06-07 11:30:00,11.84,11.93,11.83,11.91,72400.0,10.6518,10.7328,10.6429,10.7148,72400.0
2010-06-07 12:00:00,11.89,12.04,11.89,11.93,58400.0,10.6968,10.8318,10.6968,10.7328,58400.0
2010-06-07 12:30:00,11.93,12.01,11.92,11.99,33600.0,10.7328,10.8048,10.7238,10.7868,33600.0
2010-06-07 13:00:00,11.99,12.1,11.95,12.1,45200.0,10.7868,10.8858,10.7508,10.8858,45200.0
2010-06-07 13:30:00,12.1,12.13,11.97,11.99,41200.0,10.8858,10.9127,10.7688,10.7868,41200.0
2010-06-07 14:00:00,11.98,12.02,11.92,11.95,39200.0,10.7778,10.8138,10.7238,10.7508,39200.0
2010-06-07 14:30:00,11.95,11.95,11.82,11.86,71200.0,10.7508,10.7508,10.6339,10.6698,71200.0
2010-06-07 15:00:00,11.85,11.96,11.81,11.82,104000.0,10.6608,10.7598,10.6249,10.6339,104000.0
2010-06-07 15:30:00,11.81,11.86,11.78,11.8,250800.0,10.6249,10.6698,10.5979,10.6159,250800.0
2010-06-08 09:30:00,11.88,12.02,11.74,11.75,174400.0,10.6878,10.8138,10.5619,10.5709,174400.0
2010-06-08 10:00:00,11.76,11.83,11.65,11.72,128400.0,10.5799,10.6429,10.4809,10.5439,128400.0
2010-06-08 10:30:00,11.72,11.74,11.57,11.65,85600.0,10.5439,10.5619,10.4089,10.4809,85600.0
2010-06-08 11:00:00,11.65,11.74,11.59,11.73,106000.0,10.4809,10.5619,10.4269,10.5529,106000.0
2010-06-08 11:30:00,11.73,11.84,11.72,11.81,86000.0,10.5529,10.6518,10.5439,10.6249,86000.0
2010-06-08 12:00:00,11.81,11.82,11.66,11.67,62800.0,10.6249,10.6339,10.4899,10.4989,62800.0
2010-06-08 12:30:00,11.68,11.77,11.68,11.74,54400.0,10.5079,10.5889,10.5079,10.5619,54400.0
2010-06-08 13:00:00,11.74,11.76,11.64,11.65,34800.0,10.5619,10.5799,10.4719,10.4809,34800.0
2010-06-08 13:30:00,11.64,11.66,11.59,11.63,73200.0,10.4719,10.4899,10.4269,10.4629,73200.0
2010-06-08 14:00:00,11.62,11.76,11.61,11.76,64000.0,10.4539,10.5799,10.4449,10.5799,64000.0
2010-06-08 14:30:00,11.74,11.8,11.73,11.76,75600.0,10.5619,10.6159,10.5529,10.5799,75600.0
2010-06-08 15:00:00,11.76,11.79,11.71,11.78,128000.0,10.5799,10.6069,10.5349,10.5979,128000.0
2010-06-08 15:30:00,11.79,11.92,11.77,11.89,237200.0,10.6069,10.7238,10.5889,10.6968,237200.0
2010-06-09 09:30:00,12.05,12.22,11.98,12.18,174400.0,10.8408,10.9937,10.7778,10.9577,174400.0
2010-06-09 10:00:00,12.17,12.17,12.09,12.12,125600.0,10.9487,10.9487,10.8768,10.9037,125600.0
2010-06-09 10:30:00,12.12,12.13,12.06,12.12,144800.0,10.9037,10.9127,10.8498,10.9037,144800.0
2010-06-09 11:00:00,12.13,12.21,12.09,12.2,207200.0,10.9127,10.9847,10.8768,10.9757,207200.0
2010-06-09 11:30:00,12.2,12.23,12.14,12.22,140400.0,10.9757,11.0027,10.9217,10.9937,140400.0
2010-06-09 12:00:00,12.22,12.24,12.13,12.23,55600.0,10.9937,11.0117,10.9127,11.0027,55600.0
2010-06-09 12:30:00,12.23,12.26,12.18,12.2,74800.0,11.0027,11.0297,10.9577,10.9757,74800.0
2010-06-09 13:00:00,12.2,12.29,12.17,12.25,60400.0,10.9757,11.0567,10.9487,11.0207,60400.0
2010-06-09 13:30:00,12.26,12.26,12.2,12.21,49600.0,11.0297,11.0297,10.9757,10.9847,49600.0
2010-06-09 14:00:00,12.22,12.22,12.13,12.16,144000.0,10.9937,10.9937,10.9127,10.9397,144000.0
2010-06-09 14:30:00,12.15,12.18,12.09,12.1,182400.0,10.9307,10.9577,10.8768,10.8858,182400.0
2010-06-09 15:00:00,12.1,12.15,11.97,12.06,186000.0,10.8858,10.9307,10.7688,10.8498,186000.0
2010-06-09 15:30:00,12.05,12.05,11.88,11.95,240800.0,10.8408,10.8408,10.6878,10.7508,240800.0
2010-06-10 09:30:00,12.05,12.18,11.94,12.15,353600.0,10.8408,10.9577,10.7418,10.9307,353600.0
2010-06-10 10:00:00,12.15,12.18,12.1,12.12,314800.0,10.9307,10.9577,10.8858,10.9037,314800.0
2010-06-10 10:30:00,12.12,12.18,12.08,12.09,68000.0,10.9037,10.9577,10.8678,10.8768,68000.0
2010-06-10 11:00:00,12.11,12.22,12.11,12.17,89200.0,10.8948,10.9937,10.8948,10.9487,89200.0
2010-06-10 11:30:00,12.17,12.17,12.1,12.15,49200.0,10.9487,10.9487,10.8858,10.9307,49200.0
2010-06-10 12:00:00,12.17,12.17,12.06,12.12,93600.0,10.9487,10.9487,10.8498,10.9037,93600.0
2010-06-10 12:30:00,12.13,12.13,12.0,12.02,102000.0,10.9127,10.9127,10.7958,10.8138,102000.0
2010-06-10 13:00:00,12.03,12.03,11.99,11.99,84000.0,10.8228,10.8228,10.7868,10.7868,84000.0
2010-06-10 13:30:00,12.0,12.01,11.98,11.99,156000.0,10.7958,10.8048,10.7778,10.7868,156000.0
2010-06-10 14:00:00,11.99,12.13,11.98,12.13,100000.0,10.7868,10.9127,10.7778,10.9127,100000.0
2010-06-10 14:30:00,12.14,12.23,12.13,12.21,86800.0,10.9217,11.0027,10.9127,10.9847,86800.0
2010-06-10 15:00:00,12.21,12.29,12.19,12.24,226400.0,10.9847,11.0567,10.9667,11.0117,226400.0
2010-06-10 15:30:00,12.24,12.26,12.22,12.24,394400.0,11.0117,11.0297,10.9937,11.0117,394400.0
2010-06-11 09:30:00,12.12,12.54,11.95,12.5,277200.0,10.9037,11.2816,10.7508,11.2456,277200.0
2010-06-11 10:00:00,12.5,12.66,12.41,12.65,314400.0,11.2456,11.3896,11.1646,11.3806,314400.0
2010-06-11 10:30:00,12.64,12.69,12.59,12.59,323200.0,11.3716,11.4165,11.3266,11.3266,323200.0
2010-06-11 11:00:00,12.59,12.62,12.58,12.59,158800.0,11.3266,11.3536,11.3176,11.3266,158800.0
2010-06-11 11:30:00,12.57,12.63,12.57,12.62,254800.0,11.3086,11.3626,11.3086,11.3536,254800.0
2010-06-11 12:00:00,12.62,12.63,12.58,12.6,160400.0,11.3536,11.3626,11.3176,11.3356,160400.0
2010-06-11 12:30:00,12.6,12.63,12.58,12.62,178800.0,11.3356,11.3626,11.3176,11.3536,178800.0
2010-06-11 13:00:00,12.62,12.63,12.61,12.62,179200.0,11.3536,11.3626,11.3446,11.3536,179200.0
2010-06-11 13:30:00,12.62,12.64,12.58,12.61,78000.0,11.3536,11.3716,11.3176,11.3446,78000.0
2010-06-11 14:00:00,12.61,12.63,12.57,12.57,99200.0,11.3446,11.3626,11.3086,11.3086,99200.0
2010-06-11 14:30:00,12.57,12.6,12.54,12.54,120400.0,11.3086,11.3356,11.2816,11.2816,120400.0
2010-06-11 15:00:00,12.55,12.62,12.54,12.6,204400.0,11.2906,11.3536,11.2816,11.3356,204400.0
2010-06-11 15:30:00,12.6,12.72,12.6,12.71,649600.0,11.3356,11.4435,11.3356,11.4345,649600.0
2010-06-14 09:30:00,12.93,12.97,12.83,12.92,276400.0,11.6325,11.6685,11.5425,11.6235,276400.0
2010-06-14 10:00:00,12.94,12.97,12.9,12.94,316800.0,11.6415,11.6685,11.6055,11.6415,316800.0
2010-06-14 10:30:00,12.94,12.97,12.87,12.97,198800.0,11.6415,11.6685,11.5785,11.6685,198800.0
2010-06-14 11:00:00,12.95,13.0,12.93,12.96,219200.0,11.6505,11.6954,11.6325,11.6595,219200.0
2010-06-14 11:30:00,12.96,13.14,12.92,13.12,170400.0,11.6595,11.8214,11.6235,11.8034,170400.0
2010-06-14 12:00:00,13.1,13.15,13.04,13.06,159600.0,11.7854,11.8304,11.7314,11.7494,159600.0
2010-06-14 12:30:00,13.07,13.12,13.0,13.0,86000.0,11.7584,11.8034,11.6954,11.6954,86000.0
2010-06-14 13:00:00,13.0,13.05,12.99,13.02,98800.0,11.6954,11.7404,11.6864,11.7134,98800.0
2010-06-14 13:30:00,13.02,13.09,12.98,12.98,73600.0,11.7134,11.7764,11.6774,11.6774,73600.0
2010-06-14 14:00:00,12.99,12.99,12.86,12.9,166800.0,11.6864,11.6864,11.5695,11.6055,166800.0
2010-06-14 14:30:00,12.91,12.96,12.83,12.96,126000.0,11.6145,11.6595,11.5425,11.6595,126000.0
2010-06-14 15:00:00,12.96,12.99,12.9,12.93,185200.0,11.6595,11.6864,11.6055,11.6325,185200.0
2010-06-14 15:30:00,12.92,12.92,12.76,12.81,261600.0,11.6235,11.6235,11.4795,11.5245,261600.0
2010-06-15 09:30:00,12.84,13.06,12.84,12.97,284000.0,11.5515,11.7494,11.5515,11.6685,284000.0
2010-06-15 10:00:00,12.97,13.03,12.94,13.0,133200.0,11.6685,11.7224,11.6415,11.6954,133200.0
2010-06-15 10:30:00,13.0,13.02,12.97,12.99,130400.0,11.6954,11.7134,11.6685,11.6864,130400.0
2010-06-15 11:00:00,13.0,13.0,12.9,12.94,177200.0,11.6954,11.6954,11.6055,11.6415,177200.0
2010-06-15 11:30:00,12.93,13.0,12.92,12.99,105200.0,11.6325,11.6954,11.6235,11.6864,105200.0
2010-06-15 12:00:00,12.98,13.01,12.97,13.01,129200.0,11.6774,11.7044,11.6685,11.7044,129200.0
2010-06-15 12:30:00,13.0,13.01,12.97,12.99,45200.0,11.6954,11.7044,11.6685,11.6864,45200.0
2010-06-15 13:00:00,12.99,13.0,12.94,12.97,73600.0,11.6864,11.6954,11.6415,11.6685,73600.0
2010-06-15 13:30:00,12.97,13.0,12.97,12.98,66000.0,11.6685,11.6954,11.6685,11.6774,66000.0
2010-06-15 14:00:00,12.99,13.01,12.98,13.0,160800.0,11.6864,11.7044,11.6774,11.6954,160800.0
2010-06-15 14:30:00,13.0,13.0,12.91,12.93,194000.0,11.6954,11.6954,11.6145,11.6325,194000.0
2010-06-15 15:00:00,12.93,12.99,12.93,12.97,193600.0,11.6325,11.6864,11.6325,11.6685,193600.0
2010-06-15 15:30:00,12.97,13.0,12.92,12.94,580800.0,11.6685,11.6954,11.6235,11.6415,580800.0
2010-06-16 09:30:00,12.88,12.88,12.62,12.8,381200.0,11.5875,11.5875,11.3536,11.5155,381200.0
2010-06-16 10:00:00,12.8,12.89,12.77,12.88,292000.0,11.5155,11.5965,11.4885,11.5875,292000.0
2010-06-16 10:30:00,12.88,12.9,12.81,12.9,150000.0,11.5875,11.6055,11.5245,11.6055,150000.0
2010-06-16 11:00:00,12.9,13.17,12.9,13.15,414400.0,11.6055,11.8484,11.6055,11.8304,414400.0
2010-06-16 11:30:00,13.15,13.19,13.11,13.18,176000.0,11.8304,11.8664,11.7944,11.8574,176000.0
2010-06-16 12:00:00,13.18,13.24,13.15,13.19,183200.0,11.8574,11.9114,11.8304,11.8664,183200.0
2010-06-16 12:30:00,13.19,13.21,13.11,13.12,134800.0,11.8664,11.8844,11.7944,11.8034,134800.0
2010-06-16 13:00:00,13.12,13.19,13.09,13.15,188800.0,11.8034,11.8664,11.7764,11.8304,188800.0
2010-06-16 13:30:00,13.15,13.2,13.14,13.17,189200.0,11.8304,11.8754,11.8214,11.8484,189200.0
2010-06-16 14:00:00,13.17,13.22,13.17,13.19,314000.0,11.8484,11.8934,11.8484,11.8664,314000.0
2010-06-16 14:30:00,13.19,13.3,13.19,13.3,365200.0,11.8664,11.9653,11.8664,11.9653,365200.0
2010-06-16 15:00:00,13.3,13.3,13.14,13.18,379600.0,11.9653,11.9653,11.8214,11.8574,379600.0
2010-06-16 15:30:00,13.18,13.24,13.15,13.2,480800.0,11.8574,11.9114,11.8304,11.8754,480800.0
2010-06-17 09:30:00,13.33,13.46,13.3,13.42,162800.0,11.9923,12.1093,11.9653,12.0733,162800.0
2010-06-17 10:00:00,13.42,13.42,13.25,13.31,177600.0,12.0733,12.0733,11.9204,11.9743,177600.0
2010-06-17 10:30:00,13.31,13.35,13.25,13.26,164000.0,11.9743,12.0103,11.9204,11.9293,164000.0
2010-06-17 11:00:00,13.26,13.28,13.21,13.27,122800.0,11.9293,11.9473,11.8844,11.9383,122800.0
2010-06-17 11:30:00,13.27,13.36,13.27,13.34,197600.0,11.9383,12.0193,11.9383,12.0013,197600.0
2010-06-17 12:00:00,13.34,13.37,13.31,13.35,188800.0,12.0013,12.0283,11.9743,12.0103,188800.0
2010-06-17 12:30:00,13.35,13.37,13.33,13.34,125600.0,12.0103,12.0283,11.9923,12.0013,125600.0
2010-06-17 13:00:00,13.34,13.36,13.33,13.34,84800.0,12.0013,12.0193,11.9923,12.0013,84800.0
2010-06-17 13:30:00,13.34,13.37,13.33,13.35,302000.0,12.0013,12.0283,11.9923,12.0103,302000.0
2010-06-17 14:00:00,13.35,13.39,13.34,13.36,190800.0,12.0103,12.0463,12.0013,12.0193,190800.0
2010-06-17 14:30:00,13.36,13.38,13.27,13.32,131600.0,12.0193,12.0373,11.9383,11.9833,131600.0
2010-06-17 15:00:00,13.32,13.33,13.23,13.24,231600.0,11.9833,11.9923,11.9024,11.9114,231600.0
2010-06-17 15:30:00,13.24,13.35,13.24,13.32,491200.0,11.9114,12.0103,11.9114,11.9833,491200.0
2010-06-18 09:30:00,13.31,13.35,13.17,13.19,556400.0,11.9743,12.0103,11.8484,11.8664,556400.0
2010-06-18 10:00:00,13.2,13.47,13.2,13.46,114400.0,11.8754,12.1183,11.8754,12.1093,114400.0
2010-06-18 10:30:00,13.47,13.53,13.41,13.45,94400.0,12.1183,12.1723,12.0643,12.1003,94400.0
2010-06-18 11:00:00,13.44,13.44,13.22,13.23,122000.0,12.0913,12.0913,11.8934,11.9024,122000.0
2010-06-18 11:30:00,13.23,13.28,13.21,13.22,86800.0,11.9024,11.9473,11.8844,11.8934,86800.0
2010-06-18 12:00:00,13.22,13.3,13.13,13.13,117200.0,11.8934,11.9653,11.8124,11.8124,117200.0
2010-06-18 12:30:00,13.15,13.17,13.08,13.13,106800.0,11.8304,11.8484,11.7674,11.8124,106800.0
2010-06-18 13:00:00,13.12,13.17,13.12,13.12,72400.0,11.8034,11.8484,11.8034,11.8034,72400.0
2010-06-18 13:30:00,13.12,13.21,13.1,13.17,78400.0,11.8034,11.8844,11.7854,11.8484,78400.0
2010-06-18 14:00:00,13.17,13.17,13.11,13.16,77600.0,11.8484,11.8484,11.7944,11.8394,77600.0
2010-06-18 14:30:00,13.15,13.22,13.14,13.16,140000.0,11.8304,11.8934,11.8214,11.8394,140000.0
2010-06-18 15:00:00,13.15,13.19,13.15,13.19,195600.0,11.8304,11.8664,11.8304,11.8664,195600.0
2010-06-18 15:30:00,13.19,13.2,13.13,13.15,308000.0,11.8664,11.8754,11.8124,11.8304,308000.0
2010-06-21 09:30:00,13.4,13.4,13.24,13.4,138000.0,12.0553,12.0553,11.9114,12.0553,138000.0
2010-06-21 10:00:00,13.4,13.43,13.35,13.35,127200.0,12.0553,12.0823,12.0103,12.0103,127200.0
2010-06-21 10:30:00,13.35,13.38,13.27,13.29,86400.0,12.0103,12.0373,11.9383,11.9563,86400.0
2010-06-21 11:00:00,13.3,13.3,13.25,13.3,53200.0,11.9653,11.9653,11.9204,11.9653,53200.0
2010-06-21 11:30:00,13.31,13.33,13.22,13.24,39200.0,11.9743,11.9923,11.8934,11.9114,39200.0
2010-06-21 12:00:00,13.24,13.24,13.15,13.15,69200.0,11.9114,11.9114,11.8304,11.8304,69200.0
2010-06-21 12:30:00,13.15,13.22,13.13,13.21,40400.0,11.8304,11.8934,11.8124,11.8844,40400.0
2010-06-21 13:00:00,13.22,13.29,13.22,13.28,42800.0,11.8934,11.9563,11.8934,11.9473,42800.0
2010-06-21 13:30:00,13.28,13.28,13.2,13.22,46000.0,11.9473,11.9473,11.8754,11.8934,46000.0
2010-06-21 14:00:00,13.22,13.23,13.16,13.17,44800.0,11.8934,11.9024,11.8394,11.8484,44800.0
2010-06-21 14:30:00,13.17,13.18,13.06,13.07,142800.0,11.8484,11.8574,11.7494,11.7584,142800.0
2010-06-21 15:00:00,13.07,13.1,12.92,12.98,264800.0,11.7584,11.7854,11.6235,11.6774,264800.0
2010-06-21 15:30:00,12.98,12.98,12.84,12.93,401600.0,11.6774,11.6774,11.5515,11.6325,401600.0
2010-06-22 09:30:00,12.97,13.02,12.86,12.86,148000.0,11.6685,11.7134,11.5695,11.5695,148000.0
2010-06-22 10:00:00,12.85,12.85,12.63,12.67,269200.0,11.5605,11.5605,11.3626,11.3986,269200.0
2010-06-22 10:30:00,12.66,12.84,12.61,12.84,166400.0,11.3896,11.5515,11.3446,11.5515,166400.0
2010-06-22 11:00:00,12.84,12.84,12.72,12.74,91200.0,11.5515,11.5515,11.4435,11.4615,91200.0
2010-06-22 11:30:00,12.74,12.91,12.74,12.86,189200.0,11.4615,11.6145,11.4615,11.5695,189200.0
2010-06-22 12:00:00,12.86,12.87,12.76,12.76,127600.0,11.5695,11.5785,11.4795,11.4795,127600.0
2010-06-22 12:30:00,12.75,12.76,12.69,12.69,83200.0,11.4705,11.4795,11.4165,11.4165,83200.0
2010-06-22 13:00:00,12.69,12.72,12.62,12.62,80800.0,11.4165,11.4435,11.3536,11.3536,80800.0
2010-06-22 13:30:00,12.62,12.72,12.61,12.63,79600.0,11.3536,11.4435,11.3446,11.3626,79600.0
2010-06-22 14:00:00,12.63,12.64,12.56,12.56,75200.0,11.3626,11.3716,11.2996,11.2996,75200.0
2010-06-22 14:30:00,12.56,12.56,12.42,12.46,154000.0,11.2996,11.2996,11.1736,11.2096,154000.0
2010-06-22 15:00:00,12.47,12.5,12.44,12.47,130800.0,11.2186,11.2456,11.1916,11.2186,130800.0
2010-06-22 15:30:00,12.47,12.47,12.4,12.41,269600.0,11.2186,11.2186,11.1557,11.1646,269600.0
2010-06-23 09:30:00,12.4,12.48,12.33,12.35,204000.0,11.1557,11.2276,11.0927,11.1107,204000.0
2010-06-23 10:00:00,12.38,12.38,12.15,12.19,253600.0,11.1377,11.1377,10.9307,10.9667,253600.0
2010-06-23 10:30:00,12.19,12.48,12.19,12.45,135200.0,10.9667,11.2276,10.9667,11.2006,135200.0
2010-06-23 11:00:00,12.43,12.55,12.42,12.51,193200.0,11.1826,11.2906,11.1736,11.2546,193200.0
2010-06-23 11:30:00,12.51,12.52,12.41,12.48,124400.0,11.2546,11.2636,11.1646,11.2276,124400.0
2010-06-23 12:00:00,12.47,12.56,12.45,12.54,49200.0,11.2186,11.2996,11.2006,11.2816,49200.0
2010-06-23 12:30:00,12.54,12.59,12.51,12.54,78800.0,11.2816,11.3266,11.2546,11.2816,78800.0
2010-06-23 13:00:00,12.54,12.62,12.54,12.59,181200.0,11.2816,11.3536,11.2816,11.3266,181200.0
2010-06-23 13:30:00,12.59,12.63,12.54,12.59,214400.0,11.3266,11.3626,11.2816,11.3266,214400.0
2010-06-23 14:00:00,12.58,12.63,12.51,12.55,147600.0,11.3176,11.3626,11.2546,11.2906,147600.0
2010-06-23 14:30:00,12.54,12.66,12.47,12.48,173600.0,11.2816,11.3896,11.2186,11.2276,173600.0
2010-06-23 15:00:00,12.49,12.55,12.42,12.53,156000.0,11.2366,11.2906,11.1736,11.2726,156000.0
2010-06-23 15:30:00,12.53,12.54,12.44,12.47,260800.0,11.2726,11.2816,11.1916,11.2186,260800.0
2010-06-24 09:30:00,12.34,12.48,12.28,12.29,123600.0,11.1017,11.2276,11.0477,11.0567,123600.0
2010-06-24 10:00:00,12.28,12.48,12.28,12.44,154800.0,11.0477,11.2276,11.0477,11.1916,154800.0
2010-06-24 10:30:00,12.45,12.45,12.24,12.3,100000.0,11.2006,11.2006,11.0117,11.0657,100000.0
2010-06-24 11:00:00,12.3,12.3,12.21,12.27,50400.0,11.0657,11.0657,10.9847,11.0387,50400.0
2010-06-24 11:30:00,12.27,12.37,12.25,12.35,32000.0,11.0387,11.1287,11.0207,11.1107,32000.0
2010-06-24 12:00:00,12.36,12.42,12.34,12.35,66000.0,11.1197,11.1736,11.1017,11.1107,66000.0
2010-06-24 12:30:00,12.35,12.35,12.27,12.32,65600.0,11.1107,11.1107,11.0387,11.0837,65600.0
2010-06-24 13:00:00,12.32,12.45,12.31,12.4,52400.0,11.0837,11.2006,11.0747,11.1557,52400.0
2010-06-24 13:30:00,12.38,12.46,12.37,12.44,68000.0,11.1377,11.2096,11.1287,11.1916,68000.0
2010-06-24 14:00:00,12.44,12.44,12.29,12.35,94000.0,11.1916,11.1916,11.0567,11.1107,94000.0
2010-06-24 14:30:00,12.35,12.35,12.22,12.24,82400.0,11.1107,11.1107,10.9937,11.0117,82400.0
2010-06-24 15:00:00,12.24,12.29,12.14,12.21,178400.0,11.0117,11.0567,10.9217,10.9847,178400.0
2010-06-24 15:30:00,12.2,12.21,12.1,12.12,239200.0,10.9757,10.9847,10.8858,10.9037,239200.0
2010-06-25 09:30:00,12.14,12.24,11.94,12.06,148000.0,10.9217,11.0117,10.7418,10.8498,148000.0
2010-06-25 10:00:00,12.06,12.12,11.89,11.93,56800.0,10.8498,10.9037,10.6968,10.7328,56800.0
2010-06-25 10:30:00,11.94,11.94,11.85,11.92,68000.0,10.7418,10.7418,10.6608,10.7238,68000.0
2010-06-25 11:00:00,11.92,11.95,11.89,11.93,66400.0,10.7238,10.7508,10.6968,10.7328,66400.0
2010-06-25 11:30:00,11.95,11.95,11.84,11.88,87200.0,10.7508,10.7508,10.6518,10.6878,87200.0
2010-06-25 12:00:00,11.88,11.92,11.86,11.9,81600.0,10.6878,10.7238,10.6698,10.7058,81600.0
2010-06-25 12:30:00,11.89,11.9,11.84,11.87,76400.0,10.6968,10.7058,10.6518,10.6788,76400.0
2010-06-25 13:00:00,11.87,11.96,11.86,11.95,78800.0,10.6788,10.7598,10.6698,10.7508,78800.0
2010-06-25 13:30:00,11.97,12.02,11.92,11.96,91200.0,10.7688,10.8138,10.7238,10.7598,91200.0
2010-06-25 14:00:00,11.96,12.03,11.91,11.99,120800.0,10.7598,10.8228,10.7148,10.7868,120800.0
2010-06-25 14:30:00,11.99,12.06,11.98,12.01,170400.0,10.7868,10.8498,10.7778,10.8048,170400.0
2010-06-25 15:00:00,12.01,12.05,11.97,12.05,211600.0,10.8048,10.8408,10.7688,10.8408,211600.0
2010-06-25 15:30:00,12.05,12.09,11.76,11.88,1139600.0,10.8408,10.8768,10.5799,10.6878,1139600.0
2010-06-28 09:30:00,11.9,12.04,11.9,11.99,230400.0,10.7058,10.8318,10.7058,10.7868,230400.0
2010-06-28 10:00:00,11.99,12.02,11.93,11.99,153200.0,10.7868,10.8138,10.7328,10.7868,153200.0
2010-06-28 10:30:00,12.01,12.16,11.97,12.16,86800.0,10.8048,10.9397,10.7688,10.9397,86800.0
2010-06-28 11:00:00,12.16,12.3,12.16,12.27,187200.0,10.9397,11.0657,10.9397,11.0387,187200.0
2010-06-28 11:30:00,12.26,12.35,12.26,12.27,93200.0,11.0297,11.1107,11.0297,11.0387,93200.0
2010-06-28 12:00:00,12.26,12.27,12.15,12.22,58800.0,11.0297,11.0387,10.9307,10.9937,58800.0
2010-06-28 12:30:00,12.21,12.21,12.13,12.19,39200.0,10.9847,10.9847,10.9127,10.9667,39200.0
2010-06-28 13:00:00,12.19,12.19,12.07,12.07,68400.0,10.9667,10.9667,10.8588,10.8588,68400.0
2010-06-28 13:30:00,12.06,12.13,12.03,12.12,39600.0,10.8498,10.9127,10.8228,10.9037,39600.0
2010-06-28 14:00:00,12.11,12.16,12.08,12.1,41200.0,10.8948,10.9397,10.8678,10.8858,41200.0
2010-06-28 14:30:00,12.08,12.15,12.06,12.14,97600.0,10.8678,10.9307,10.8498,10.9217,97600.0
2010-06-28 15:00:00,12.14,12.15,12.09,12.13,147600.0,10.9217,10.9307,10.8768,10.9127,147600.0
2010-06-28 15:30:00,12.12,12.17,12.08,12.09,275200.0,10.9037,10.9487,10.8678,10.8768,275200.0
2010-06-29 09:30:00,11.83,11.83,11.67,11.71,162400.0,10.6429,10.6429,10.4989,10.5349,162400.0
2010-06-29 10:00:00,11.71,11.71,11.47,11.47,156400.0,10.5349,10.5349,10.319,10.319,156400.0
2010-06-29 10:30:00,11.48,11.63,11.48,11.63,80800.0,10.328,10.4629,10.328,10.4629,80800.0
2010-06-29 11:00:00,11.63,11.67,11.56,11.63,190400.0,10.4629,10.4989,10.3999,10.4629,190400.0
2010-06-29 11:30:00,11.63,11.63,11.53,11.54,100800.0,10.4629,10.4629,10.373,10.382,100800.0
2010-06-29 12:00:00,11.53,11.56,11.49,11.49,94400.0,10.373,10.3999,10.337,10.337,94400.0
2010-06-29 12:30:00,11.49,11.5,11.45,11.46,69200.0,10.337,10.346,10.301,10.31,69200.0
2010-06-29 13:00:00,11.45,11.49,11.38,11.39,100000.0,10.301,10.337,10.238,10.247,100000.0
2010-06-29 13:30:00,11.4,11.41,11.34,11.39,128400.0,10.256,10.265,10.202,10.247,128400.0
2010-06-29 14:00:00,11.41,11.52,11.4,11.5,256000.0,10.265,10.364,10.256,10.346,256000.0
2010-06-29 14:30:00,11.51,11.51,11.41,11.41,82000.0,10.355,10.355,10.265,10.265,82000.0
2010-06-29 15:00:00,11.41,11.41,11.32,11.34,171600.0,10.265,10.265,10.184,10.202,171600.0
2010-06-29 15:30:00,11.34,11.38,11.26,11.31,567200.0,10.202,10.238,10.13,10.175,567200.0
2010-06-30 09:30:00,11.37,11.62,11.27,11.56,161200.0,10.229,10.4539,10.139,10.3999,161200.0
2010-06-30 10:00:00,11.56,11.56,11.47,11.52,142800.0,10.3999,10.3999,10.319,10.364,142800.0
2010-06-30 10:30:00,11.52,11.64,11.51,11.56,133200.0,10.364,10.4719,10.355,10.3999,133200.0
2010-06-30 11:00:00,11.56,11.61,11.51,11.53,134800.0,10.3999,10.4449,10.355,10.373,134800.0
2010-06-30 11:30:00,11.54,11.65,11.54,11.61,89200.0,10.382,10.4809,10.382,10.4449,89200.0
2010-06-30 12:00:00,11.61,11.73,11.58,11.69,98800.0,10.4449,10.5529,10.4179,10.5169,98800.0
2010-06-30 12:30:00,11.69,11.69,11.61,11.61,72400.0,10.5169,10.5169,10.4449,10.4449,72400.0
2010-06-30 13:00:00,11.61,11.67,11.56,11.65,83600.0,10.4449,10.4989,10.3999,10.4809,83600.0
2010-06-30 13:30:00,11.66,11.66,11.58,11.65,107200.0,10.4899,10.4899,10.4179,10.4809,107200.0
2010-06-30 14:00:00,11.65,11.66,11.55,11.59,107200.0,10.4809,10.4899,10.3909,10.4269,107200.0
2010-06-30 14:30:00,11.59,11.61,11.55,11.56,96400.0,10.4269,10.4449,10.3909,10.3999,96400.0
2010-06-30 15:00:00,11.56,11.58,11.38,11.4,231200.0,10.3999,10.4179,10.238,10.256,231200.0
2010-06-30 15:30:00,11.4,11.41,11.23,11.24,550000.0,10.256,10.265,10.1031,10.1121,550000.0
2010-07-01 09:30:00,11.36,11.63,11.36,11.56,209600.0,10.22,10.4629,10.22,10.3999,209600.0
2010-07-01 10:00:00,11.54,11.54,11.04,11.06,306400.0,10.382,10.382,9.9321,9.9501,306400.0
2010-07-01 10:30:00,11.06,11.06,10.82,10.87,279600.0,9.9501,9.9501,9.7342,9.7792,279600.0
2010-07-01 11:00:00,10.86,11.0,10.81,10.98,137600.0,9.7702,9.8961,9.7252,9.8781,137600.0
2010-07-01 11:30:00,10.97,11.2,10.97,11.06,146400.0,9.8692,10.0761,9.8692,9.9501,146400.0
2010-07-01 12:00:00,11.07,11.08,11.01,11.07,77600.0,9.9591,9.9681,9.9051,9.9591,77600.0
2010-07-01 12:30:00,11.08,11.27,11.07,11.1,138800.0,9.9681,10.139,9.9591,9.9861,138800.0
2010-07-01 13:00:00,11.1,11.13,11.05,11.05,114000.0,9.9861,10.0131,9.9411,9.9411,114000.0
2010-07-01 13:30:00,11.07,11.15,11.05,11.08,122800.0,9.9591,10.0311,9.9411,9.9681,122800.0
2010-07-01 14:00:00,11.07,11.12,11.04,11.05,60000.0,9.9591,10.0041,9.9321,9.9411,60000.0
2010-07-01 14:30:00,11.06,11.08,10.99,11.06,186400.0,9.9501,9.9681,9.8871,9.9501,186400.0
2010-07-01 15:00:00,11.07,11.11,11.03,11.1,116800.0,9.9591,9.9951,9.9231,9.9861,116800.0
2010-07-01 15:30:00,11.1,11.15,11.01,11.07,448400.0,9.9861,10.0311,9.9051,9.9591,448400.0
2010-07-02 09:30:00,11.17,11.19,10.86,10.86,124000.0,10.0491,10.0671,9.7702,9.7702,124000.0
2010-07-02 10:00:00,10.85,10.85,10.75,10.83,108000.0,9.7612,9.7612,9.6712,9.7432,108000.0
2010-07-02 10:30:00,10.83,10.94,10.83,10.89,74400.0,9.7432,9.8422,9.7432,9.7972,74400.0
2010-07-02 11:00:00,10.89,10.91,10.79,10.79,84800.0,9.7972,9.8152,9.7072,9.7072,84800.0
2010-07-02 11:30:00,10.79,10.79,10.62,10.64,101600.0,9.7072,9.7072,9.5543,9.5723,101600.0
2010-07-02 12:00:00,10.63,10.73,10.61,10.72,79600.0,9.5633,9.6532,9.5453,9.6442,79600.0
2010-07-02 12:30:00,10.72,10.73,10.58,10.59,78800.0,9.6442,9.6532,9.5183,9.5273,78800.0
2010-07-02 13:00:00,10.59,10.6,10.5,10.52,150800.0,9.5273,9.5363,9.4463,9.4643,150800.0
2010-07-02 13:30:00,10.53,10.63,10.53,10.62,85600.0,9.4733,9.5633,9.4733,9.5543,85600.0
2010-07-02 14:00:00,10.62,10.65,10.58,10.63,96400.0,9.5543,9.5813,9.5183,9.5633,96400.0
2010-07-02 14:30:00,10.64,10.72,10.62,10.72,78000.0,9.5723,9.6442,9.5543,9.6442,78000.0
2010-07-02 15:00:00,10.71,10.82,10.69,10.81,225600.0,9.6352,9.7342,9.6172,9.7252,225600.0
2010-07-02 15:30:00,10.8,10.88,10.79,10.81,328000.0,9.7162,9.7882,9.7072,9.7252,328000.0
2010-07-06 09:30:00,10.88,11.55,10.88,11.54,572800.0,9.7882,10.3909,9.7882,10.382,572800.0
2010-07-06 10:00:00,11.54,11.72,11.49,11.55,452800.0,10.382,10.5439,10.337,10.3909,452800.0
2010-07-06 10:30:00,11.54,11.54,11.4,11.4,110800.0,10.382,10.382,10.256,10.256,110800.0
2010-07-06 11:00:00,11.4,11.5,11.35,11.42,202800.0,10.256,10.346,10.211,10.274,202800.0
2010-07-06 11:30:00,11.41,11.61,11.4,11.58,170400.0,10.265,10.4449,10.256,10.4179,170400.0
2010-07-06 12:00:00,11.58,11.59,11.45,11.47,123600.0,10.4179,10.4269,10.301,10.319,123600.0
2010-07-06 12:30:00,11.46,11.49,11.34,11.38,117200.0,10.31,10.337,10.202,10.238,117200.0
2010-07-06 13:00:00,11.39,11.47,11.36,11.39,134400.0,10.247,10.319,10.22,10.247,134400.0
2010-07-06 13:30:00,11.39,11.41,11.28,11.3,119200.0,10.247,10.265,10.148,10.166,119200.0
2010-07-06 14:00:00,11.3,11.33,11.23,11.28,139200.0,10.166,10.193,10.1031,10.148,139200.0
2010-07-06 14:30:00,11.29,11.29,11.12,11.12,214000.0,10.157,10.157,10.0041,10.0041,214000.0
2010-07-06 15:00:00,11.12,11.16,11.01,11.05,149600.0,10.0041,10.0401,9.9051,9.9411,149600.0
2010-07-06 15:30:00,11.05,11.19,11.03,11.17,502800.0,9.9411,10.0671,9.9231,10.0491,502800.0
2010-07-07 09:30:00,11.23,11.37,11.04,11.16,254400.0,10.1031,10.229,9.9321,10.0401,254400.0
2010-07-07 10:00:00,11.19,11.37,11.19,11.23,195200.0,10.0671,10.229,10.0671,10.1031,195200.0
2010-07-07 10:30:00,11.23,11.37,11.19,11.36,171600.0,10.1031,10.229,10.0671,10.22,171600.0
2010-07-07 11:00:00,11.37,11.44,11.32,11.38,82400.0,10.229,10.292,10.184,10.238,82400.0
2010-07-07 11:30:00,11.38,11.42,11.34,11.41,60000.0,10.238,10.274,10.202,10.265,60000.0
2010-07-07 12:00:00,11.42,11.48,11.39,11.48,87200.0,10.274,10.328,10.247,10.328,87200.0
2010-07-07 12:30:00,11.49,11.53,11.47,11.48,45200.0,10.337,10.373,10.319,10.328,45200.0
2010-07-07 13:00:00,11.47,11.56,11.47,11.56,55200.0,10.319,10.3999,10.319,10.3999,55200.0
2010-07-07 13:30:00,11.56,11.63,11.55,11.63,66000.0,10.3999,10.4629,10.3909,10.4629,66000.0
2010-07-07 14:00:00,11.64,11.73,11.59,11.73,160400.0,10.4719,10.5529,10.4269,10.5529,160400.0
2010-07-07 14:30:00,11.73,11.74,11.65,11.65,130000.0,10.5529,10.5619,10.4809,10.4809,130000.0
2010-07-07 15:00:00,11.66,11.68,11.63,11.68,228800.0,10.4899,10.5079,10.4629,10.5079,228800.0
2010-07-07 15:30:00,11.68,11.78,11.68,11.76,406800.0,10.5079,10.5979,10.5079,10.5799,406800.0
2010-07-08 09:30:00,11.79,11.94,11.72,11.77,180800.0,10.6069,10.7418,10.5439,10.5889,180800.0
2010-07-08 10:00:00,11.77,11.82,11.68,11.79,105200.0,10.5889,10.6339,10.5079,10.6069,105200.0
2010-07-08 10:30:00,11.79,11.81,11.65,11.65,83600.0,10.6069,10.6249,10.4809,10.4809,83600.0
2010-07-08 11:00:00,11.65,11.7,11.56,11.65,112400.0,10.4809,10.5259,10.3999,10.4809,112400.0
2010-07-08 11:30:00,11.65,11.67,11.56,11.63,94400.0,10.4809,10.4989,10.3999,10.4629,94400.0
2010-07-08 12:00:00,11.64,11.74,11.59,11.73,124400.0,10.4719,10.5619,10.4269,10.5529,124400.0
2010-07-08 12:30:00,11.73,11.73,11.67,11.69,44000.0,10.5529,10.5529,10.4989,10.5169,44000.0
2010-07-08 13:00:00,11.7,11.72,11.68,11.71,75600.0,10.5259,10.5439,10.5079,10.5349,75600.0
2010-07-08 13:30:00,11.71,11.79,11.71,11.76,84000.0,10.5349,10.6069,10.5349,10.5799,84000.0
2010-07-08 14:00:00,11.77,11.79,11.72,11.76,95200.0,10.5889,10.6069,10.5439,10.5799,95200.0
2010-07-08 14:30:00,11.76,11.78,11.71,11.78,97600.0,10.5799,10.5979,10.5349,10.5979,97600.0
2010-07-08 15:00:00,11.76,11.81,11.72,11.79,128000.0,10.5799,10.6249,10.5439,10.6069,128000.0
2010-07-08 15:30:00,11.8,11.86,11.79,11.83,295200.0,10.6159,10.6698,10.6069,10.6429,295200.0
2010-07-09 09:30:00,11.83,11.97,11.76,11.8,103200.0,10.6429,10.7688,10.5799,10.6159,103200.0
2010-07-09 10:00:00,11.81,11.85,11.81,11.82,93200.0,10.6249,10.6608,10.6249,10.6339,93200.0
2010-07-09 10:30:00,11.82,11.92,11.82,11.86,59600.0,10.6339,10.7238,10.6339,10.6698,59600.0
2010-07-09 11:00:00,11.86,11.86,11.78,11.79,45600.0,10.6698,10.6698,10.5979,10.6069,45600.0
2010-07-09 11:30:00,11.81,11.87,11.79,11.79,44000.0,10.6249,10.6788,10.6069,10.6069,44000.0
2010-07-09 12:00:00,11.79,11.86,11.79,11.85,21200.0,10.6069,10.6698,10.6069,10.6608,21200.0
2010-07-09 12:30:00,11.84,11.84,11.76,11.8,34800.0,10.6518,10.6518,10.5799,10.6159,34800.0
2010-07-09 13:00:00,11.79,11.82,11.78,11.8,19600.0,10.6069,10.6339,10.5979,10.6159,19600.0
2010-07-09 13:30:00,11.81,11.84,11.79,11.84,37200.0,10.6249,10.6518,10.6069,10.6518,37200.0
2010-07-09 14:00:00,11.84,11.88,11.82,11.87,34000.0,10.6518,10.6878,10.6339,10.6788,34000.0
2010-07-09 14:30:00,11.87,11.95,11.85,11.94,53200.0,10.6788,10.7508,10.6608,10.7418,53200.0
2010-07-09 15:00:00,11.94,11.94,11.88,11.88,64800.0,10.7418,10.7418,10.6878,10.6878,64800.0
2010-07-09 15:30:00,11.89,11.93,11.88,11.9,227600.0,10.6968,10.7328,10.6878,10.7058,227600.0
2010-07-12 09:30:00,11.84,11.9,11.81,11.86,162400.0,10.6518,10.7058,10.6249,10.6698,162400.0
2010-07-12 10:00:00,11.86,11.87,11.61,11.61,120000.0,10.6698,10.6788,10.4449,10.4449,120000.0
2010-07-12 10:30:00,11.61,11.68,11.52,11.57,98000.0,10.4449,10.5079,10.364,10.4089,98000.0
2010-07-12 11:00:00,11.55,11.57,11.46,11.56,88400.0,10.3909,10.4089,10.31,10.3999,88400.0
2010-07-12 11:30:00,11.56,11.59,11.55,11.57,48400.0,10.3999,10.4269,10.3909,10.4089,48400.0
2010-07-12 12:00:00,11.58,11.7,11.58,11.7,51600.0,10.4179,10.5259,10.4179,10.5259,51600.0
2010-07-12 12:30:00,11.68,11.74,11.67,11.7,46800.0,10.5079,10.5619,10.4989,10.5259,46800.0
2010-07-12 13:00:00,11.69,11.76,11.68,11.76,45200.0,10.5169,10.5799,10.5079,10.5799,45200.0
2010-07-12 13:30:00,11.75,11.81,11.72,11.78,68800.0,10.5709,10.6249,10.5439,10.5979,68800.0
2010-07-12 14:00:00,11.79,11.8,11.72,11.75,71200.0,10.6069,10.6159,10.5439,10.5709,71200.0
2010-07-12 14:30:00,11.74,11.79,11.71,11.74,114800.0,10.5619,10.6069,10.5349,10.5619,114800.0
2010-07-12 15:00:00,11.74,11.79,11.71,11.78,67600.0,10.5619,10.6069,10.5349,10.5979,67600.0
2010-07-12 15:30:00,11.78,11.8,11.69,11.73,244800.0,10.5979,10.6159,10.5169,10.5529,244800.0
2010-07-13 09:30:00,11.89,12.0,11.89,11.95,167600.0,10.6968,10.7958,10.6968,10.7508,167600.0
2010-07-13 10:00:00,11.96,11.99,11.88,11.88,189600.0,10.7598,10.7868,10.6878,10.6878,189600.0
2010-07-13 10:30:00,11.88,11.9,11.81,11.83,141600.0,10.6878,10.7058,10.6249,10.6429,141600.0
2010-07-13 11:00:00,11.83,11.95,11.82,11.88,101600.0,10.6429,10.7508,10.6339,10.6878,101600.0
2010-07-13 11:30:00,11.89,11.97,11.89,11.92,92400.0,10.6968,10.7688,10.6968,10.7238,92400.0
2010-07-13 12:00:00,11.92,11.97,11.92,11.96,98400.0,10.7238,10.7688,10.7238,10.7598,98400.0
2010-07-13 12:30:00,11.96,11.97,11.94,11.96,145200.0,10.7598,10.7688,10.7418,10.7598,145200.0
2010-07-13 13:00:00,11.96,11.97,11.84,11.88,181200.0,10.7598,10.7688,10.6518,10.6878,181200.0
2010-07-13 13:30:00,11.88,11.9,11.84,11.85,190000.0,10.6878,10.7058,10.6518,10.6608,190000.0
2010-07-13 14:00:00,11.85,11.86,11.84,11.84,92800.0,10.6608,10.6698,10.6518,10.6518,92800.0
2010-07-13 14:30:00,11.84,11.9,11.84,11.88,116400.0,10.6518,10.7058,10.6518,10.6878,116400.0
2010-07-13 15:00:00,11.89,11.97,11.89,11.97,142400.0,10.6968,10.7688,10.6968,10.7688,142400.0
2010-07-13 15:30:00,11.97,11.99,11.93,11.94,262400.0,10.7688,10.7868,10.7328,10.7418,262400.0
2010-07-14 09:30:00,11.92,12.04,11.92,12.02,106800.0,10.7238,10.8318,10.7238,10.8138,106800.0
2010-07-14 10:00:00,12.01,12.11,11.96,12.07,86400.0,10.8048,10.8948,10.7598,10.8588,86400.0
2010-07-14 10:30:00,12.07,12.15,12.05,12.13,70800.0,10.8588,10.9307,10.8408,10.9127,70800.0
2010-07-14 11:00:00,12.13,12.24,12.13,12.22,130000.0,10.9127,11.0117,10.9127,10.9937,130000.0
2010-07-14 11:30:00,12.21,12.34,12.21,12.31,137200.0,10.9847,11.1017,10.9847,11.0747,137200.0
2010-07-14 12:00:00,12.31,12.34,12.28,12.3,122000.0,11.0747,11.1017,11.0477,11.0657,122000.0
2010-07-14 12:30:00,12.3,12.32,12.23,12.26,125200.0,11.0657,11.0837,11.0027,11.0297,125200.0
2010-07-14 13:00:00,12.26,12.27,12.24,12.26,142400.0,11.0297,11.0387,11.0117,11.0297,142400.0
2010-07-14 13:30:00,12.26,12.28,12.24,12.24,256000.0,11.0297,11.0477,11.0117,11.0117,256000.0
2010-07-14 14:00:00,12.24,12.24,12.15,12.16,146400.0,11.0117,11.0117,10.9307,10.9397,146400.0
2010-07-14 14:30:00,12.15,12.2,12.14,12.19,101200.0,10.9307,10.9757,10.9217,10.9667,101200.0
2010-07-14 15:00:00,12.19,12.22,12.17,12.2,168000.0,10.9667,10.9937,10.9487,10.9757,168000.0
2010-07-14 15:30:00,12.2,12.23,12.15,12.21,277200.0,10.9757,11.0027,10.9307,10.9847,277200.0
2010-07-15 09:30:00,12.16,12.28,12.13,12.27,238000.0,10.9397,11.0477,10.9127,11.0387,238000.0
2010-07-15 10:00:00,12.26,12.26,12.01,12.11,228000.0,11.0297,11.0297,10.8048,10.8948,228000.0
2010-07-15 10:30:00,12.1,12.12,12.06,12.11,92400.0,10.8858,10.9037,10.8498,10.8948,92400.0
2010-07-15 11:00:00,12.1,12.15,12.06,12.14,72000.0,10.8858,10.9307,10.8498,10.9217,72000.0
2010-07-15 11:30:00,12.15,12.19,12.12,12.14,54000.0,10.9307,10.9667,10.9037,10.9217,54000.0
2010-07-15 12:00:00,12.13,12.17,12.07,12.09,96000.0,10.9127,10.9487,10.8588,10.8768,96000.0
2010-07-15 12:30:00,12.09,12.18,12.09,12.18,34800.0,10.8768,10.9577,10.8768,10.9577,34800.0
2010-07-15 13:00:00,12.17,12.21,12.15,12.17,191600.0,10.9487,10.9847,10.9307,10.9487,191600.0
2010-07-15 13:30:00,12.17,12.18,12.07,12.07,97600.0,10.9487,10.9577,10.8588,10.8588,97600.0
2010-07-15 14:00:00,12.07,12.09,12.04,12.07,79600.0,10.8588,10.8768,10.8318,10.8588,79600.0
2010-07-15 14:30:00,12.07,12.09,12.03,12.03,106400.0,10.8588,10.8768,10.8228,10.8228,106400.0
2010-07-15 15:00:00,12.04,12.06,11.96,12.01,184800.0,10.8318,10.8498,10.7598,10.8048,184800.0
2010-07-15 15:30:00,12.02,12.18,12.01,12.11,375200.0,10.8138,10.9577,10.8048,10.8948,375200.0
2010-07-16 09:30:00,12.11,12.16,11.95,12.12,212400.0,10.8948,10.9397,10.7508,10.9037,212400.0
2010-07-16 10:00:00,12.11,12.12,12.0,12.04,137600.0,10.8948,10.9037,10.7958,10.8318,137600.0
2010-07-16 10:30:00,12.04,12.13,12.03,12.1,68800.0,10.8318,10.9127,10.8228,10.8858,68800.0
2010-07-16 11:00:00,12.1,12.12,12.05,12.12,72400.0,10.8858,10.9037,10.8408,10.9037,72400.0
2010-07-16 11:30:00,12.11,12.12,12.04,12.08,151600.0,10.8948,10.9037,10.8318,10.8678,151600.0
2010-07-16 12:00:00,12.07,12.12,12.06,12.08,78400.0,10.8588,10.9037,10.8498,10.8678,78400.0
2010-07-16 12:30:00,12.07,12.07,12.02,12.03,73200.0,10.8588,10.8588,10.8138,10.8228,73200.0
2010-07-16 13:00:00,12.03,12.06,12.02,12.03,51600.0,10.8228,10.8498,10.8138,10.8228,51600.0
2010-07-16 13:30:00,12.02,12.07,11.99,12.01,141200.0,10.8138,10.8588,10.7868,10.8048,141200.0
2010-07-16 14:00:00,12.01,12.02,11.97,11.99,163200.0,10.8048,10.8138,10.7688,10.7868,163200.0
2010-07-16 14:30:00,11.99,12.01,11.97,11.99,110400.0,10.7868,10.8048,10.7688,10.7868,110400.0
2010-07-16 15:00:00,11.99,12.02,11.97,12.02,170400.0,10.7868,10.8138,10.7688,10.8138,170400.0
2010-07-16 15:30:00,12.01,12.03,11.96,11.97,479600.0,10.8048,10.8228,10.7598,10.7688,479600.0
2010-07-19 09:30:00,12.02,12.02,11.58,11.73,248800.0,10.8138,10.8138,10.4179,10.5529,248800.0
2010-07-19 10:00:00,11.72,11.73,11.47,11.51,256800.0,10.5439,10.5529,10.319,10.355,256800.0
2010-07-19 10:30:00,11.51,11.56,11.45,11.49,113600.0,10.355,10.3999,10.301,10.337,113600.0
2010-07-19 11:00:00,11.48,11.53,11.46,11.51,75600.0,10.328,10.373,10.31,10.355,75600.0
2010-07-19 11:30:00,11.51,11.58,11.47,11.56,117200.0,10.355,10.4179,10.319,10.3999,117200.0
2010-07-19 12:00:00,11.57,11.74,11.53,11.74,112000.0,10.4089,10.5619,10.373,10.5619,112000.0
2010-07-19 12:30:00,11.72,11.8,11.71,11.73,125200.0,10.5439,10.6159,10.5349,10.5529,125200.0
2010-07-19 13:00:00,11.74,11.76,11.68,11.72,86000.0,10.5619,10.5799,10.5079,10.5439,86000.0
2010-07-19 13:30:00,11.75,11.76,11.7,11.73,19600.0,10.5709,10.5799,10.5259,10.5529,19600.0
2010-07-19 14:00:00,11.74,11.9,11.74,11.88,73200.0,10.5619,10.7058,10.5619,10.6878,73200.0
2010-07-19 14:30:00,11.89,11.96,11.88,11.88,91600.0,10.6968,10.7598,10.6878,10.6878,91600.0
2010-07-19 15:00:00,11.89,11.94,11.86,11.89,155200.0,10.6968,10.7418,10.6698,10.6968,155200.0
2010-07-19 15:30:00,11.88,11.96,11.84,11.93,326000.0,10.6878,10.7598,10.6518,10.7328,326000.0
2010-07-20 09:30:00,11.88,12.04,11.77,11.92,151600.0,10.6878,10.8318,10.5889,10.7238,151600.0
2010-07-20 10:00:00,11.92,11.92,11.8,11.87,102000.0,10.7238,10.7238,10.6159,10.6788,102000.0
2010-07-20 10:30:00,11.86,11.89,11.81,11.85,38400.0,10.6698,10.6968,10.6249,10.6608,38400.0
2010-07-20 11:00:00,11.85,11.95,11.84,11.93,65600.0,10.6608,10.7508,10.6518,10.7328,65600.0
2010-07-20 11:30:00,11.93,11.96,11.87,11.93,70000.0,10.7328,10.7598,10.6788,10.7328,70000.0
2010-07-20 12:00:00,11.92,11.95,11.9,11.94,69200.0,10.7238,10.7508,10.7058,10.7418,69200.0
2010-07-20 12:30:00,11.94,11.97,11.93,11.96,62400.0,10.7418,10.7688,10.7328,10.7598,62400.0
2010-07-20 13:00:00,11.95,11.99,11.94,11.96,87200.0,10.7508,10.7868,10.7418,10.7598,87200.0
2010-07-20 13:30:00,11.96,12.11,11.96,12.07,272000.0,10.7598,10.8948,10.7598,10.8588,272000.0
2010-07-20 14:00:00,12.07,12.09,12.01,12.08,140800.0,10.8588,10.8768,10.8048,10.8678,140800.0
2010-07-20 14:30:00,12.08,12.09,12.03,12.04,88000.0,10.8678,10.8768,10.8228,10.8318,88000.0
2010-07-20 15:00:00,12.06,12.13,12.04,12.12,117200.0,10.8498,10.9127,10.8318,10.9037,117200.0
2010-07-20 15:30:00,12.12,12.24,12.12,12.22,670800.0,10.9037,11.0117,10.9037,10.9937,670800.0
2010-07-21 09:30:00,12.27,12.38,12.2,12.22,130000.0,11.0387,11.1377,10.9757,10.9937,130000.0
2010-07-21 10:00:00,12.21,12.21,12.13,12.19,96800.0,10.9847,10.9847,10.9127,10.9667,96800.0
2010-07-21 10:30:00,12.2,12.24,12.12,12.21,96800.0,10.9757,11.0117,10.9037,10.9847,96800.0
2010-07-21 11:00:00,12.21,12.23,12.1,12.21,114800.0,10.9847,11.0027,10.8858,10.9847,114800.0
2010-07-21 11:30:00,12.21,12.28,12.17,12.28,58800.0,10.9847,11.0477,10.9487,11.0477,58800.0
2010-07-21 12:00:00,12.28,12.31,12.22,12.26,66800.0,11.0477,11.0747,10.9937,11.0297,66800.0
2010-07-21 12:30:00,12.27,12.31,12.26,12.3,148400.0,11.0387,11.0747,11.0297,11.0657,148400.0
2010-07-21 13:00:00,12.3,12.37,12.29,12.35,105600.0,11.0657,11.1287,11.0567,11.1107,105600.0
2010-07-21 13:30:00,12.35,12.38,12.3,12.3,112800.0,11.1107,11.1377,11.0657,11.0657,112800.0
2010-07-21 14:00:00,12.29,12.29,12.1,12.13,207600.0,11.0567,11.0567,10.8858,10.9127,207600.0
2010-07-21 14:30:00,12.13,12.17,11.95,11.96,217600.0,10.9127,10.9487,10.7508,10.7598,217600.0
2010-07-21 15:00:00,11.96,12.11,11.93,11.99,171600.0,10.7598,10.8948,10.7328,10.7868,171600.0
2010-07-21 15:30:00,11.99,12.05,11.96,11.97,399200.0,10.7868,10.8408,10.7598,10.7688,399200.0
2010-07-22 09:30:00,12.2,12.33,12.06,12.06,238000.0,10.9757,11.0927,10.8498,10.8498,238000.0
2010-07-22 10:00:00,12.08,12.23,12.02,12.06,317600.0,10.8678,11.0027,10.8138,10.8498,317600.0
2010-07-22 10:30:00,12.06,12.15,12.04,12.13,200000.0,10.8498,10.9307,10.8318,10.9127,200000.0
2010-07-22 11:00:00,12.13,12.17,12.12,12.15,149600.0,10.9127,10.9487,10.9037,10.9307,149600.0
2010-07-22 11:30:00,12.15,12.16,12.1,12.13,120800.0,10.9307,10.9397,10.8858,10.9127,120800.0
2010-07-22 12:00:00,12.13,12.16,12.13,12.15,96800.0,10.9127,10.9397,10.9127,10.9307,96800.0
2010-07-22 12:30:00,12.16,12.19,12.13,12.19,86800.0,10.9397,10.9667,10.9127,10.9667,86800.0
2010-07-22 13:00:00,12.18,12.19,12.15,12.15,128800.0,10.9577,10.9667,10.9307,10.9307,128800.0
2010-07-22 13:30:00,12.15,12.16,12.13,12.15,109600.0,10.9307,10.9397,10.9127,10.9307,109600.0
2010-07-22 14:00:00,12.16,12.2,12.15,12.2,118000.0,10.9397,10.9757,10.9307,10.9757,118000.0
2010-07-22 14:30:00,12.2,12.23,12.18,12.23,113200.0,10.9757,11.0027,10.9577,11.0027,113200.0
2010-07-22 15:00:00,12.22,12.33,12.21,12.31,141600.0,10.9937,11.0927,10.9847,11.0747,141600.0
2010-07-22 15:30:00,12.3,12.33,12.19,12.31,362800.0,11.0657,11.0927,10.9667,11.0747,362800.0
2010-07-23 09:30:00,12.31,12.45,12.27,12.38,103200.0,11.0747,11.2006,11.0387,11.1377,103200.0
2010-07-23 10:00:00,12.36,12.48,12.33,12.47,132800.0,11.1197,11.2276,11.0927,11.2186,132800.0
2010-07-23 10:30:00,12.48,12.49,12.46,12.46,154000.0,11.2276,11.2366,11.2096,11.2096,154000.0
2010-07-23 11:00:00,12.46,12.49,12.46,12.49,184000.0,11.2096,11.2366,11.2096,11.2366,184000.0
2010-07-23 11:30:00,12.49,12.5,12.47,12.5,290000.0,11.2366,11.2456,11.2186,11.2456,290000.0
2010-07-23 12:00:00,12.5,12.5,12.47,12.49,443600.0,11.2456,11.2456,11.2186,11.2366,443600.0
2010-07-23 12:30:00,12.49,12.5,12.49,12.5,287200.0,11.2366,11.2456,11.2366,11.2456,287200.0
2010-07-23 13:00:00,12.5,12.53,12.48,12.5,908400.0,11.2456,11.2726,11.2276,11.2456,908400.0
2010-07-23 13:30:00,12.5,12.52,12.45,12.5,506400.0,11.2456,11.2636,11.2006,11.2456,506400.0
2010-07-23 14:00:00,12.49,12.5,12.48,12.49,202400.0,11.2366,11.2456,11.2276,11.2366,202400.0
2010-07-23 14:30:00,12.49,12.5,12.49,12.5,242000.0,11.2366,11.2456,11.2366,11.2456,242000.0
2010-07-23 15:00:00,12.5,12.52,12.49,12.5,470400.0,11.2456,11.2636,11.2366,11.2456,470400.0
2010-07-23 15:30:00,12.5,12.5,12.49,12.5,520400.0,11.2456,11.2456,11.2366,11.2456,520400.0
2010-07-26 09:30:00,12.6,12.87,12.56,12.86,426000.0,11.3356,11.5785,11.2996,11.5695,426000.0
2010-07-26 10:00:00,12.86,12.99,12.83,12.83,346000.0,11.5695,11.6864,11.5425,11.5425,346000.0
2010-07-26 10:30:00,12.83,12.85,12.78,12.85,350000.0,11.5425,11.5605,11.4975,11.5605,350000.0
2010-07-26 11:00:00,12.84,12.87,12.8,12.85,152000.0,11.5515,11.5785,11.5155,11.5605,152000.0
2010-07-26 11:30:00,12.85,12.87,12.83,12.86,106000.0,11.5605,11.5785,11.5425,11.5695,106000.0
2010-07-26 12:00:00,12.86,12.88,12.85,12.87,103600.0,11.5695,11.5875,11.5605,11.5785,103600.0
2010-07-26 12:30:00,12.87,12.88,12.83,12.87,104400.0,11.5785,11.5875,11.5425,11.5785,104400.0
2010-07-26 13:00:00,12.87,12.9,12.86,12.9,97200.0,11.5785,11.6055,11.5695,11.6055,97200.0
2010-07-26 13:30:00,12.9,12.93,12.9,12.92,86800.0,11.6055,11.6325,11.6055,11.6235,86800.0
2010-07-26 14:00:00,12.93,12.94,12.89,12.91,117600.0,11.6325,11.6415,11.5965,11.6145,117600.0
2010-07-26 14:30:00,12.9,12.9,12.86,12.88,136000.0,11.6055,11.6055,11.5695,11.5875,136000.0
2010-07-26 15:00:00,12.88,12.9,12.86,12.88,262400.0,11.5875,11.6055,11.5695,11.5875,262400.0
2010-07-26 15:30:00,12.89,12.99,12.89,12.97,341200.0,11.5965,11.6864,11.5965,11.6685,341200.0
2010-07-27 09:30:00,13.11,13.18,12.98,13.14,203200.0,11.7944,11.8574,11.6774,11.8214,203200.0
2010-07-27 10:00:00,13.15,13.23,13.03,13.1,148400.0,11.8304,11.9024,11.7224,11.7854,148400.0
2010-07-27 10:30:00,13.1,13.14,13.07,13.09,59200.0,11.7854,11.8214,11.7584,11.7764,59200.0
2010-07-27 11:00:00,13.09,13.09,12.65,12.67,563200.0,11.7764,11.7764,11.3806,11.3986,563200.0
2010-07-27 11:30:00,12.67,12.74,12.5,12.53,632000.0,11.3986,11.4615,11.2456,11.2726,632000.0
2010-07-27 12:00:00,12.53,12.71,12.5,12.66,452800.0,11.2726,11.4345,11.2456,11.3896,452800.0
2010-07-27 12:30:00,12.66,12.76,12.63,12.74,192000.0,11.3896,11.4795,11.3626,11.4615,192000.0
2010-07-27 13:00:00,12.74,12.75,12.65,12.65,116800.0,11.4615,11.4705,11.3806,11.3806,116800.0
2010-07-27 13:30:00,12.66,12.72,12.65,12.69,83200.0,11.3896,11.4435,11.3806,11.4165,83200.0
2010-07-27 14:00:00,12.69,12.72,12.64,12.71,71200.0,11.4165,11.4435,11.3716,11.4345,71200.0
2010-07-27 14:30:00,12.71,12.76,12.67,12.76,73600.0,11.4345,11.4795,11.3986,11.4795,73600.0
2010-07-27 15:00:00,12.77,12.87,12.75,12.84,186400.0,11.4885,11.5785,11.4705,11.5515,186400.0
2010-07-27 15:30:00,12.84,12.84,12.7,12.74,324000.0,11.5515,11.5515,11.4255,11.4615,324000.0
2010-07-28 09:30:00,12.69,12.86,12.69,12.84,181600.0,11.4165,11.5695,11.4165,11.5515,181600.0
2010-07-28 10:00:00,12.84,12.89,12.82,12.88,106000.0,11.5515,11.5965,11.5335,11.5875,106000.0
2010-07-28 10:30:00,12.88,12.94,12.83,12.93,68800.0,11.5875,11.6415,11.5425,11.6325,68800.0
2010-07-28 11:00:00,12.94,12.95,12.89,12.94,94800.0,11.6415,11.6505,11.5965,11.6415,94800.0
2010-07-28 11:30:00,12.94,12.99,12.93,12.97,159200.0,11.6415,11.6864,11.6325,11.6685,159200.0
2010-07-28 12:00:00,12.97,13.02,12.83,12.99,100000.0,11.6685,11.7134,11.5425,11.6864,100000.0
2010-07-28 12:30:00,12.99,13.03,12.97,13.02,54000.0,11.6864,11.7224,11.6685,11.7134,54000.0
2010-07-28 13:00:00,13.02,13.04,12.97,12.97,66800.0,11.7134,11.7314,11.6685,11.6685,66800.0
2010-07-28 13:30:00,12.98,12.99,12.96,12.98,106800.0,11.6774,11.6864,11.6595,11.6774,106800.0
2010-07-28 14:00:00,12.98,13.0,12.88,12.91,128000.0,11.6774,11.6954,11.5875,11.6145,128000.0
2010-07-28 14:30:00,12.9,12.9,12.78,12.78,63200.0,11.6055,11.6055,11.4975,11.4975,63200.0
2010-07-28 15:00:00,12.78,12.8,12.72,12.8,186400.0,11.4975,11.5155,11.4435,11.5155,186400.0
2010-07-28 15:30:00,12.8,12.92,12.8,12.88,359600.0,11.5155,11.6235,11.5155,11.5875,359600.0
2010-07-29 09:30:00,13.01,13.09,12.96,13.01,101200.0,11.7044,11.7764,11.6595,11.7044,101200.0
2010-07-29 10:00:00,13.01,13.03,12.9,12.93,56800.0,11.7044,11.7224,11.6055,11.6325,56800.0
2010-07-29 10:30:00,12.93,13.04,12.9,12.99,118000.0,11.6325,11.7314,11.6055,11.6864,118000.0
2010-07-29 11:00:00,12.97,12.99,12.75,12.75,48000.0,11.6685,11.6864,11.4705,11.4705,48000.0
2010-07-29 11:30:00,12.74,12.83,12.7,12.74,153600.0,11.4615,11.5425,11.4255,11.4615,153600.0
2010-07-29 12:00:00,12.73,12.75,12.65,12.73,122000.0,11.4525,11.4705,11.3806,11.4525,122000.0
2010-07-29 12:30:00,12.74,12.84,12.71,12.84,35600.0,11.4615,11.5515,11.4345,11.5515,35600.0
2010-07-29 13:00:00,12.84,12.9,12.8,12.89,53600.0,11.5515,11.6055,11.5155,11.5965,53600.0
2010-07-29 13:30:00,12.9,12.97,12.88,12.88,40800.0,11.6055,11.6685,11.5875,11.5875,40800.0
2010-07-29 14:00:00,12.89,12.95,12.81,12.93,82400.0,11.5965,11.6505,11.5245,11.6325,82400.0
2010-07-29 14:30:00,12.93,13.02,12.9,12.99,88000.0,11.6325,11.7134,11.6055,11.6864,88000.0
2010-07-29 15:00:00,12.99,13.02,12.94,13.01,86800.0,11.6864,11.7134,11.6415,11.7044,86800.0
2010-07-29 15:30:00,13.01,13.02,12.91,12.94,375200.0,11.7044,11.7134,11.6145,11.6415,375200.0
2010-07-30 09:30:00,12.74,12.96,12.67,12.93,171200.0,11.4615,11.6595,11.3986,11.6325,171200.0
2010-07-30 10:00:00,12.93,13.0,12.87,12.93,116800.0,11.6325,11.6954,11.5785,11.6325,116800.0
2010-07-30 10:30:00,12.94,13.0,12.93,12.98,162800.0,11.6415,11.6954,11.6325,11.6774,162800.0
2010-07-30 11:00:00,12.97,12.97,12.88,12.9,71600.0,11.6685,11.6685,11.5875,11.6055,71600.0
2010-07-30 11:30:00,12.9,12.97,12.88,12.95,84400.0,11.6055,11.6685,11.5875,11.6505,84400.0
2010-07-30 12:00:00,12.95,12.96,12.9,12.91,64000.0,11.6505,11.6595,11.6055,11.6145,64000.0
2010-07-30 12:30:00,12.91,12.93,12.81,12.81,60800.0,11.6145,11.6325,11.5245,11.5245,60800.0
2010-07-30 13:00:00,12.82,12.85,12.79,12.79,44400.0,11.5335,11.5605,11.5065,11.5065,44400.0
2010-07-30 13:30:00,12.78,12.8,12.72,12.73,66000.0,11.4975,11.5155,11.4435,11.4525,66000.0
2010-07-30 14:00:00,12.73,12.85,12.72,12.83,59600.0,11.4525,11.5605,11.4435,11.5425,59600.0
2010-07-30 14:30:00,12.83,12.83,12.8,12.81,76800.0,11.5425,11.5425,11.5155,11.5245,76800.0
2010-07-30 15:00:00,12.81,12.92,12.8,12.89,95600.0,11.5245,11.6235,11.5155,11.5965,95600.0
2010-07-30 15:30:00,12.9,12.91,12.85,12.89,321200.0,11.6055,11.6145,11.5605,11.5965,321200.0
2010-08-02 09:30:00,13.2,13.2,13.02,13.15,266800.0,11.8754,11.8754,11.7134,11.8304,266800.0
2010-08-02 10:00:00,13.17,13.25,13.17,13.21,158800.0,11.8484,11.9204,11.8484,11.8844,158800.0
2010-08-02 10:30:00,13.2,13.25,13.2,13.25,90400.0,11.8754,11.9204,11.8754,11.9204,90400.0
2010-08-02 11:00:00,13.25,13.25,13.22,13.24,59200.0,11.9204,11.9204,11.8934,11.9114,59200.0
2010-08-02 11:30:00,13.24,13.25,13.22,13.24,39600.0,11.9114,11.9204,11.8934,11.9114,39600.0
2010-08-02 12:00:00,13.23,13.25,13.18,13.2,128400.0,11.9024,11.9204,11.8574,11.8754,128400.0
2010-08-02 12:30:00,13.2,13.24,13.18,13.23,62800.0,11.8754,11.9114,11.8574,11.9024,62800.0
2010-08-02 13:00:00,13.24,13.24,13.18,13.23,52800.0,11.9114,11.9114,11.8574,11.9024,52800.0
2010-08-02 13:30:00,13.23,13.25,13.21,13.23,82000.0,11.9024,11.9204,11.8844,11.9024,82000.0
2010-08-02 14:00:00,13.24,13.25,13.23,13.23,80400.0,11.9114,11.9204,11.9024,11.9024,80400.0
2010-08-02 14:30:00,13.24,13.25,13.22,13.24,109600.0,11.9114,11.9204,11.8934,11.9114,109600.0
2010-08-02 15:00:00,13.24,13.25,13.2,13.22,97200.0,11.9114,11.9204,11.8754,11.8934,97200.0
2010-08-02 15:30:00,13.22,13.25,13.18,13.24,282400.0,11.8934,11.9204,11.8574,11.9114,282400.0
2010-08-03 09:30:00,13.12,13.19,12.86,12.89,127600.0,11.8034,11.8664,11.5695,11.5965,127600.0
2010-08-03 10:00:00,12.89,12.9,12.75,12.78,119200.0,11.5965,11.6055,11.4705,11.4975,119200.0
2010-08-03 10:30:00,12.78,12.92,12.76,12.9,95200.0,11.4975,11.6235,11.4795,11.6055,95200.0
2010-08-03 11:00:00,12.92,12.94,12.9,12.91,91600.0,11.6235,11.6415,11.6055,11.6145,91600.0
2010-08-03 11:30:00,12.91,13.03,12.88,12.88,103600.0,11.6145,11.7224,11.5875,11.5875,103600.0
2010-08-03 12:00:00,12.9,12.92,12.86,12.87,50000.0,11.6055,11.6235,11.5695,11.5785,50000.0
2010-08-03 12:30:00,12.88,12.9,12.85,12.86,36400.0,11.5875,11.6055,11.5605,11.5695,36400.0
2010-08-03 13:00:00,12.84,12.87,12.78,12.86,41200.0,11.5515,11.5785,11.4975,11.5695,41200.0
2010-08-03 13:30:00,12.86,12.89,12.86,12.88,50000.0,11.5695,11.5965,11.5695,11.5875,50000.0
2010-08-03 14:00:00,12.88,12.91,12.86,12.91,64000.0,11.5875,11.6145,11.5695,11.6145,64000.0
2010-08-03 14:30:00,12.92,12.94,12.85,12.88,62400.0,11.6235,11.6415,11.5605,11.5875,62400.0
2010-08-03 15:00:00,12.88,12.9,12.83,12.84,106400.0,11.5875,11.6055,11.5425,11.5515,106400.0
2010-08-03 15:30:00,12.85,12.85,12.81,12.84,123600.0,11.5605,11.5605,11.5245,11.5515,123600.0
2010-08-04 09:30:00,12.94,12.96,12.81,12.88,166000.0,11.6415,11.6595,11.5245,11.5875,166000.0
2010-08-04 10:00:00,12.89,12.94,12.68,12.74,176400.0,11.5965,11.6415,11.4076,11.4615,176400.0
2010-08-04 10:30:00,12.72,12.74,12.66,12.69,288000.0,11.4435,11.4615,11.3896,11.4165,288000.0
2010-08-04 11:00:00,12.69,12.86,12.67,12.85,74800.0,11.4165,11.5695,11.3986,11.5605,74800.0
2010-08-04 11:30:00,12.85,12.86,12.77,12.78,89200.0,11.5605,11.5695,11.4885,11.4975,89200.0
2010-08-04 12:00:00,12.78,12.84,12.78,12.83,47600.0,11.4975,11.5515,11.4975,11.5425,47600.0
2010-08-04 12:30:00,12.82,12.82,12.78,12.81,36000.0,11.5335,11.5335,11.4975,11.5245,36000.0
2010-08-04 13:00:00,12.81,12.83,12.77,12.79,203600.0,11.5245,11.5425,11.4885,11.5065,203600.0
2010-08-04 13:30:00,12.79,12.8,12.74,12.74,30000.0,11.5065,11.5155,11.4615,11.4615,30000.0
2010-08-04 14:00:00,12.74,12.79,12.67,12.69,79600.0,11.4615,11.5065,11.3986,11.4165,79600.0
2010-08-04 14:30:00,12.7,12.77,12.7,12.77,69600.0,11.4255,11.4885,11.4255,11.4885,69600.0
2010-08-04 15:00:00,12.76,12.83,12.75,12.81,122000.0,11.4795,11.5425,11.4705,11.5245,122000.0
2010-08-04 15:30:00,12.81,12.84,12.8,12.82,189600.0,11.5245,11.5515,11.5155,11.5335,189600.0
2010-08-05 09:30:00,12.75,12.95,12.7,12.88,273200.0,11.4705,11.6505,11.4255,11.5875,273200.0
2010-08-05 10:00:00,12.9,13.07,12.89,13.06,186000.0,11.6055,11.7584,11.5965,11.7494,186000.0
2010-08-05 10:30:00,13.06,13.08,12.92,12.93,150400.0,11.7494,11.7674,11.6235,11.6325,150400.0
2010-08-05 11:00:00,12.92,13.05,12.88,13.03,96800.0,11.6235,11.7404,11.5875,11.7224,96800.0
2010-08-05 11:30:00,13.03,13.12,13.01,13.09,131200.0,11.7224,11.8034,11.7044,11.7764,131200.0
2010-08-05 12:00:00,13.08,13.14,13.06,13.11,142000.0,11.7674,11.8214,11.7494,11.7944,142000.0
2010-08-05 12:30:00,13.12,13.13,13.11,13.12,90000.0,11.8034,11.8124,11.7944,11.8034,90000.0
2010-08-05 13:00:00,13.12,13.15,13.09,13.15,96400.0,11.8034,11.8304,11.7764,11.8304,96400.0
2010-08-05 13:30:00,13.15,13.17,13.1,13.11,92800.0,11.8304,11.8484,11.7854,11.7944,92800.0
2010-08-05 14:00:00,13.11,13.16,13.1,13.16,169200.0,11.7944,11.8394,11.7854,11.8394,169200.0
2010-08-05 14:30:00,13.16,13.16,13.08,13.13,112000.0,11.8394,11.8394,11.7674,11.8124,112000.0
2010-08-05 15:00:00,13.13,13.13,13.08,13.1,262400.0,11.8124,11.8124,11.7674,11.7854,262400.0
2010-08-05 15:30:00,13.1,13.13,13.09,13.12,454800.0,11.7854,11.8124,11.7764,11.8034,454800.0
2010-08-06 09:30:00,12.94,13.05,12.81,13.02,184000.0,11.6415,11.7404,11.5245,11.7134,184000.0
2010-08-06 10:00:00,13.03,13.05,12.95,12.95,86400.0,11.7224,11.7404,11.6505,11.6505,86400.0
2010-08-06 10:30:00,12.95,12.99,12.78,12.78,210000.0,11.6505,11.6864,11.4975,11.4975,210000.0
2010-08-06 11:00:00,12.79,12.88,12.78,12.85,130800.0,11.5065,11.5875,11.4975,11.5605,130800.0
2010-08-06 11:30:00,12.83,12.9,12.83,12.84,60800.0,11.5425,11.6055,11.5425,11.5515,60800.0
2010-08-06 12:00:00,12.83,12.85,12.8,12.82,35200.0,11.5425,11.5605,11.5155,11.5335,35200.0
2010-08-06 12:30:00,12.82,12.9,12.82,12.88,94000.0,11.5335,11.6055,11.5335,11.5875,94000.0
2010-08-06 13:00:00,12.9,12.96,12.88,12.94,117600.0,11.6055,11.6595,11.5875,11.6415,117600.0
2010-08-06 13:30:00,12.93,12.96,12.92,12.96,70000.0,11.6325,11.6595,11.6235,11.6595,70000.0
2010-08-06 14:00:00,12.96,12.97,12.91,12.95,98800.0,11.6595,11.6685,11.6145,11.6505,98800.0
2010-08-06 14:30:00,12.95,13.06,12.95,13.01,108400.0,11.6505,11.7494,11.6505,11.7044,108400.0
2010-08-06 15:00:00,13.03,13.09,13.0,13.09,106400.0,11.7224,11.7764,11.6954,11.7764,106400.0
2010-08-06 15:30:00,13.09,13.21,13.08,13.16,405200.0,11.7764,11.8844,11.7674,11.8394,405200.0
2010-08-09 09:30:00,13.22,13.24,13.18,13.21,144800.0,11.8934,11.9114,11.8574,11.8844,144800.0
2010-08-09 10:00:00,13.22,13.22,13.18,13.22,97600.0,11.8934,11.8934,11.8574,11.8934,97600.0
2010-08-09 10:30:00,13.22,13.24,13.22,13.23,212400.0,11.8934,11.9114,11.8934,11.9024,212400.0
2010-08-09 11:00:00,13.24,13.25,13.21,13.24,460800.0,11.9114,11.9204,11.8844,11.9114,460800.0
2010-08-09 11:30:00,13.24,13.38,13.23,13.37,326400.0,11.9114,12.0373,11.9024,12.0283,326400.0
2010-08-09 12:00:00,13.38,13.49,13.36,13.48,208000.0,12.0373,12.1363,12.0193,12.1273,208000.0
2010-08-09 12:30:00,13.48,13.49,13.46,13.47,139200.0,12.1273,12.1363,12.1093,12.1183,139200.0
2010-08-09 13:00:00,13.47,13.5,13.46,13.49,195600.0,12.1183,12.1453,12.1093,12.1363,195600.0
2010-08-09 13:30:00,13.49,13.5,13.49,13.5,220400.0,12.1363,12.1453,12.1363,12.1453,220400.0
2010-08-09 14:00:00,13.5,13.5,13.35,13.45,938000.0,12.1453,12.1453,12.0103,12.1003,938000.0
2010-08-09 14:30:00,13.46,13.67,13.43,13.67,318800.0,12.1093,12.2982,12.0823,12.2982,318800.0
2010-08-09 15:00:00,13.65,13.65,13.49,13.51,232000.0,12.2802,12.2802,12.1363,12.1543,232000.0
2010-08-09 15:30:00,13.51,13.56,13.5,13.53,359600.0,12.1543,12.1992,12.1453,12.1723,359600.0
2010-08-10 09:30:00,13.48,13.48,13.16,13.26,199600.0,12.1273,12.1273,11.8394,11.9293,199600.0
2010-08-10 10:00:00,13.25,13.45,13.25,13.42,148400.0,11.9204,12.1003,11.9204,12.0733,148400.0
2010-08-10 10:30:00,13.4,13.4,13.25,13.26,99200.0,12.0553,12.0553,11.9204,11.9293,99200.0
2010-08-10 11:00:00,13.27,13.31,13.2,13.2,60800.0,11.9383,11.9743,11.8754,11.8754,60800.0
2010-08-10 11:30:00,13.21,13.24,13.19,13.21,91600.0,11.8844,11.9114,11.8664,11.8844,91600.0
2010-08-10 12:00:00,13.21,13.25,13.19,13.22,44400.0,11.8844,11.9204,11.8664,11.8934,44400.0
2010-08-10 12:30:00,13.21,13.21,13.15,13.16,69200.0,11.8844,11.8844,11.8304,11.8394,69200.0
2010-08-10 13:00:00,13.16,13.2,13.13,13.16,115200.0,11.8394,11.8754,11.8124,11.8394,115200.0
2010-08-10 13:30:00,13.15,13.22,13.15,13.22,40000.0,11.8304,11.8934,11.8304,11.8934,40000.0
2010-08-10 14:00:00,13.23,13.3,13.19,13.24,159600.0,11.9024,11.9653,11.8664,11.9114,159600.0
2010-08-10 14:30:00,13.24,13.41,13.24,13.28,126400.0,11.9114,12.0643,11.9114,11.9473,126400.0
2010-08-10 15:00:00,13.28,13.3,13.24,13.28,102400.0,11.9473,11.9653,11.9114,11.9473,102400.0
2010-08-10 15:30:00,13.28,13.34,13.24,13.26,216400.0,11.9473,12.0013,11.9114,11.9293,216400.0
2010-08-11 09:30:00,12.88,13.06,12.85,12.89,207200.0,11.5875,11.7494,11.5605,11.5965,207200.0
2010-08-11 10:00:00,12.9,12.92,12.77,12.79,108000.0,11.6055,11.6235,11.4885,11.5065,108000.0
2010-08-11 10:30:00,12.78,12.79,12.66,12.67,120000.0,11.4975,11.5065,11.3896,11.3986,120000.0
2010-08-11 11:00:00,12.67,12.72,12.55,12.7,158800.0,11.3986,11.4435,11.2906,11.4255,158800.0
2010-08-11 11:30:00,12.71,12.74,12.69,12.71,57600.0,11.4345,11.4615,11.4165,11.4345,57600.0
2010-08-11 12:00:00,12.71,12.74,12.66,12.66,70400.0,11.4345,11.4615,11.3896,11.3896,70400.0
2010-08-11 12:30:00,12.65,12.65,12.58,12.59,64000.0,11.3806,11.3806,11.3176,11.3266,64000.0
2010-08-11 13:00:00,12.59,12.65,12.59,12.62,54000.0,11.3266,11.3806,11.3266,11.3536,54000.0
2010-08-11 13:30:00,12.62,12.62,12.55,12.56,42400.0,11.3536,11.3536,11.2906,11.2996,42400.0
2010-08-11 14:00:00,12.56,12.58,12.53,12.53,76800.0,11.2996,11.3176,11.2726,11.2726,76800.0
2010-08-11 14:30:00,12.52,12.53,12.44,12.45,208000.0,11.2636,11.2726,11.1916,11.2006,208000.0
2010-08-11 15:00:00,12.46,12.5,12.43,12.47,124800.0,11.2096,11.2456,11.1826,11.2186,124800.0
2010-08-11 15:30:00,12.47,12.51,12.42,12.44,368000.0,11.2186,11.2546,11.1736,11.1916,368000.0
2010-08-12 09:30:00,12.17,12.43,12.04,12.39,300400.0,10.9487,11.1826,10.8318,11.1467,300400.0
2010-08-12 10:00:00,12.37,12.55,12.37,12.45,148000.0,11.1287,11.2906,11.1287,11.2006,148000.0
2010-08-12 10:30:00,12.45,12.58,12.45,12.53,166400.0,11.2006,11.3176,11.2006,11.2726,166400.0
2010-08-12 11:00:00,12.53,12.71,12.51,12.71,182800.0,11.2726,11.4345,11.2546,11.4345,182800.0
2010-08-12 11:30:00,12.69,12.71,12.6,12.62,66000.0,11.4165,11.4345,11.3356,11.3536,66000.0
2010-08-12 12:00:00,12.6,12.62,12.54,12.62,40800.0,11.3356,11.3536,11.2816,11.3536,40800.0
2010-08-12 12:30:00,12.61,12.7,12.61,12.7,64400.0,11.3446,11.4255,11.3446,11.4255,64400.0
2010-08-12 13:00:00,12.7,12.71,12.57,12.57,70400.0,11.4255,11.4345,11.3086,11.3086,70400.0
2010-08-12 13:30:00,12.57,12.57,12.47,12.47,52400.0,11.3086,11.3086,11.2186,11.2186,52400.0
2010-08-12 14:00:00,12.47,12.52,12.47,12.51,46800.0,11.2186,11.2636,11.2186,11.2546,46800.0
2010-08-12 14:30:00,12.52,12.54,12.49,12.53,76000.0,11.2636,11.2816,11.2366,11.2726,76000.0
2010-08-12 15:00:00,12.54,12.62,12.54,12.59,104800.0,11.2816,11.3536,11.2816,11.3266,104800.0
2010-08-12 15:30:00,12.59,12.63,12.5,12.53,214800.0,11.3266,11.3626,11.2456,11.2726,214800.0
2010-08-13 09:30:00,12.46,12.5,12.33,12.43,78000.0,11.2096,11.2456,11.0927,11.1826,78000.0
2010-08-13 10:00:00,12.42,12.57,12.42,12.56,163600.0,11.1736,11.3086,11.1736,11.2996,163600.0
2010-08-13 10:30:00,12.56,12.57,12.47,12.53,76400.0,11.2996,11.3086,11.2186,11.2726,76400.0
2010-08-13 11:00:00,12.55,12.61,12.52,12.58,67600.0,11.2906,11.3446,11.2636,11.3176,67600.0
2010-08-13 11:30:00,12.58,12.64,12.54,12.63,73600.0,11.3176,11.3716,11.2816,11.3626,73600.0
2010-08-13 12:00:00,12.63,12.75,12.63,12.71,112000.0,11.3626,11.4705,11.3626,11.4345,112000.0
2010-08-13 12:30:00,12.7,12.71,12.68,12.68,50800.0,11.4255,11.4345,11.4076,11.4076,50800.0
2010-08-13 13:00:00,12.69,12.71,12.68,12.71,35200.0,11.4165,11.4345,11.4076,11.4345,35200.0
2010-08-13 13:30:00,12.71,12.74,12.7,12.73,44800.0,11.4345,11.4615,11.4255,11.4525,44800.0
2010-08-13 14:00:00,12.73,12.79,12.72,12.78,141600.0,11.4525,11.5065,11.4435,11.4975,141600.0
2010-08-13 14:30:00,12.78,12.78,12.74,12.77,111200.0,11.4975,11.4975,11.4615,11.4885,111200.0
2010-08-13 15:00:00,12.77,12.81,12.75,12.79,196800.0,11.4885,11.5245,11.4705,11.5065,196800.0
2010-08-13 15:30:00,12.79,12.85,12.75,12.78,315200.0,11.5065,11.5605,11.4705,11.4975,315200.0
2010-08-16 09:30:00,12.69,12.88,12.58,12.86,89200.0,11.4165,11.5875,11.3176,11.5695,89200.0
2010-08-16 10:00:00,12.87,13.03,12.8,12.99,176800.0,11.5785,11.7224,11.5155,11.6864,176800.0
2010-08-16 10:30:00,12.99,13.04,12.93,12.97,86000.0,11.6864,11.7314,11.6325,11.6685,86000.0
2010-08-16 11:00:00,12.97,13.01,12.95,12.96,108800.0,11.6685,11.7044,11.6505,11.6595,108800.0
2010-08-16 11:30:00,12.95,13.05,12.95,13.03,61200.0,11.6505,11.7404,11.6505,11.7224,61200.0
2010-08-16 12:00:00,13.02,13.09,13.02,13.08,34000.0,11.7134,11.7764,11.7134,11.7674,34000.0
2010-08-16 12:30:00,13.08,13.09,13.01,13.03,53200.0,11.7674,11.7764,11.7044,11.7224,53200.0
2010-08-16 13:00:00,13.04,13.07,13.03,13.06,61600.0,11.7314,11.7584,11.7224,11.7494,61600.0
2010-08-16 13:30:00,13.06,13.08,12.97,12.99,58800.0,11.7494,11.7674,11.6685,11.6864,58800.0
2010-08-16 14:00:00,12.99,13.04,12.98,13.03,84400.0,11.6864,11.7314,11.6774,11.7224,84400.0
2010-08-16 14:30:00,13.03,13.03,12.95,12.96,90400.0,11.7224,11.7224,11.6505,11.6595,90400.0
2010-08-16 15:00:00,12.97,12.98,12.88,12.97,183600.0,11.6685,11.6774,11.5875,11.6685,183600.0
2010-08-16 15:30:00,12.97,13.05,12.95,13.02,253200.0,11.6685,11.7404,11.6505,11.7134,253200.0
2010-08-17 09:30:00,13.17,13.29,13.16,13.29,78800.0,11.8484,11.9563,11.8394,11.9563,78800.0
2010-08-17 10:00:00,13.29,13.35,13.27,13.27,92000.0,11.9563,12.0103,11.9383,11.9383,92000.0
2010-08-17 10:30:00,13.27,13.36,13.27,13.35,35600.0,11.9383,12.0193,11.9383,12.0103,35600.0
2010-08-17 11:00:00,13.35,13.45,13.35,13.45,82000.0,12.0103,12.1003,12.0103,12.1003,82000.0
2010-08-17 11:30:00,13.45,13.46,13.39,13.4,118400.0,12.1003,12.1093,12.0463,12.0553,118400.0
2010-08-17 12:00:00,13.4,13.43,13.28,13.35,121200.0,12.0553,12.0823,11.9473,12.0103,121200.0
2010-08-17 12:30:00,13.36,13.37,13.35,13.36,80800.0,12.0193,12.0283,12.0103,12.0193,80800.0
2010-08-17 13:00:00,13.36,13.47,13.35,13.37,118800.0,12.0193,12.1183,12.0103,12.0283,118800.0
2010-08-17 13:30:00,13.37,13.4,13.37,13.38,74400.0,12.0283,12.0553,12.0283,12.0373,74400.0
2010-08-17 14:00:00,13.38,13.39,13.36,13.37,80400.0,12.0373,12.0463,12.0193,12.0283,80400.0
2010-08-17 14:30:00,13.36,13.39,13.36,13.37,142000.0,12.0193,12.0463,12.0193,12.0283,142000.0
2010-08-17 15:00:00,13.37,13.42,13.34,13.36,148000.0,12.0283,12.0733,12.0013,12.0193,148000.0
2010-08-17 15:30:00,13.36,13.37,13.25,13.31,436000.0,12.0193,12.0283,11.9204,11.9743,436000.0
2010-08-18 09:30:00,13.25,13.3,13.17,13.26,228000.0,11.9204,11.9653,11.8484,11.9293,228000.0
2010-08-18 10:00:00,13.25,13.34,13.23,13.27,212800.0,11.9204,12.0013,11.9024,11.9383,212800.0
2010-08-18 10:30:00,13.25,13.39,13.25,13.38,88000.0,11.9204,12.0463,11.9204,12.0373,88000.0
2010-08-18 11:00:00,13.37,13.4,13.33,13.36,110400.0,12.0283,12.0553,11.9923,12.0193,110400.0
2010-08-18 11:30:00,13.36,13.53,13.36,13.5,282800.0,12.0193,12.1723,12.0193,12.1453,282800.0
2010-08-18 12:00:00,13.49,13.49,13.42,13.45,131600.0,12.1363,12.1363,12.0733,12.1003,131600.0
2010-08-18 12:30:00,13.45,13.54,13.42,13.53,86400.0,12.1003,12.1813,12.0733,12.1723,86400.0
2010-08-18 13:00:00,13.53,13.53,13.45,13.47,76400.0,12.1723,12.1723,12.1003,12.1183,76400.0
2010-08-18 13:30:00,13.47,13.54,13.47,13.54,187600.0,12.1183,12.1813,12.1183,12.1813,187600.0
2010-08-18 14:00:00,13.54,13.54,13.42,13.43,251200.0,12.1813,12.1813,12.0733,12.0823,251200.0
2010-08-18 14:30:00,13.43,13.51,13.43,13.47,184800.0,12.0823,12.1543,12.0823,12.1183,184800.0
2010-08-18 15:00:00,13.47,13.49,13.43,13.47,246000.0,12.1183,12.1363,12.0823,12.1183,246000.0
2010-08-18 15:30:00,13.47,13.55,13.24,13.51,585200.0,12.1183,12.1902,11.9114,12.1543,585200.0
2010-08-19 09:30:00,13.44,13.55,13.35,13.38,181200.0,12.0913,12.1902,12.0103,12.0373,181200.0
2010-08-19 10:00:00,13.37,13.38,13.05,13.09,398400.0,12.0283,12.0373,11.7404,11.7764,398400.0
2010-08-19 10:30:00,13.1,13.14,13.07,13.13,103200.0,11.7854,11.8214,11.7584,11.8124,103200.0
2010-08-19 11:00:00,13.13,13.15,13.05,13.12,80000.0,11.8124,11.8304,11.7404,11.8034,80000.0
2010-08-19 11:30:00,13.1,13.1,12.95,13.03,146400.0,11.7854,11.7854,11.6505,11.7224,146400.0
2010-08-19 12:00:00,13.04,13.07,13.02,13.03,68000.0,11.7314,11.7584,11.7134,11.7224,68000.0
2010-08-19 12:30:00,13.03,13.08,12.98,13.02,50800.0,11.7224,11.7674,11.6774,11.7134,50800.0
2010-08-19 13:00:00,13.03,13.04,13.0,13.0,34000.0,11.7224,11.7314,11.6954,11.6954,34000.0
2010-08-19 13:30:00,13.02,13.09,12.96,12.97,119600.0,11.7134,11.7764,11.6595,11.6685,119600.0
2010-08-19 14:00:00,12.98,12.99,12.94,12.94,130800.0,11.6774,11.6864,11.6415,11.6415,130800.0
2010-08-19 14:30:00,12.95,12.95,12.87,12.89,198400.0,11.6505,11.6505,11.5785,11.5965,198400.0
2010-08-19 15:00:00,12.89,12.91,12.84,12.89,256800.0,11.5965,11.6145,11.5515,11.5965,256800.0
2010-08-19 15:30:00,12.89,12.91,12.86,12.87,361600.0,11.5965,11.6145,11.5695,11.5785,361600.0
2010-08-20 09:30:00,12.78,12.78,12.43,12.49,445600.0,11.4975,11.4975,11.1826,11.2366,445600.0
2010-08-20 10:00:00,12.5,12.51,12.45,12.45,234400.0,11.2456,11.2546,11.2006,11.2006,234400.0
2010-08-20 10:30:00,12.46,12.48,12.38,12.39,374400.0,11.2096,11.2276,11.1377,11.1467,374400.0
2010-08-20 11:00:00,12.38,12.41,12.31,12.35,111200.0,11.1377,11.1646,11.0747,11.1107,111200.0
2010-08-20 11:30:00,12.35,12.36,12.25,12.25,91200.0,11.1107,11.1197,11.0207,11.0207,91200.0
2010-08-20 12:00:00,12.26,12.27,12.22,12.22,148000.0,11.0297,11.0387,10.9937,10.9937,148000.0
2010-08-20 12:30:00,12.22,12.27,12.2,12.27,186800.0,10.9937,11.0387,10.9757,11.0387,186800.0
2010-08-20 13:00:00,12.28,12.38,12.28,12.31,148800.0,11.0477,11.1377,11.0477,11.0747,148800.0
2010-08-20 13:30:00,12.33,12.38,12.31,12.37,98400.0,11.0927,11.1377,11.0747,11.1287,98400.0
2010-08-20 14:00:00,12.37,12.47,12.37,12.42,144400.0,11.1287,11.2186,11.1287,11.1736,144400.0
2010-08-20 14:30:00,12.42,12.49,12.41,12.44,446800.0,11.1736,11.2366,11.1646,11.1916,446800.0
2010-08-20 15:00:00,12.44,12.51,12.43,12.47,172000.0,11.1916,11.2546,11.1826,11.2186,172000.0
2010-08-20 15:30:00,12.48,12.54,12.46,12.52,329600.0,11.2276,11.2816,11.2096,11.2636,329600.0
2010-08-23 09:30:00,12.57,12.79,12.52,12.54,324000.0,11.3086,11.5065,11.2636,11.2816,324000.0
2010-08-23 10:00:00,12.53,12.63,12.43,12.46,142800.0,11.2726,11.3626,11.1826,11.2096,142800.0
2010-08-23 10:30:00,12.46,12.52,12.31,12.34,75200.0,11.2096,11.2636,11.0747,11.1017,75200.0
2010-08-23 11:00:00,12.35,12.35,12.26,12.31,87200.0,11.1107,11.1107,11.0297,11.0747,87200.0
2010-08-23 11:30:00,12.3,12.36,12.27,12.28,79200.0,11.0657,11.1197,11.0387,11.0477,79200.0
2010-08-23 12:00:00,12.28,12.3,12.26,12.3,24400.0,11.0477,11.0657,11.0297,11.0657,24400.0
2010-08-23 12:30:00,12.31,12.31,12.23,12.24,50800.0,11.0747,11.0747,11.0027,11.0117,50800.0
2010-08-23 13:00:00,12.23,12.28,12.17,12.28,67600.0,11.0027,11.0477,10.9487,11.0477,67600.0
2010-08-23 13:30:00,12.28,12.28,12.19,12.22,62800.0,11.0477,11.0477,10.9667,10.9937,62800.0
2010-08-23 14:00:00,12.21,12.3,12.21,12.26,70400.0,10.9847,11.0657,10.9847,11.0297,70400.0
2010-08-23 14:30:00,12.25,12.32,12.24,12.26,77200.0,11.0207,11.0837,11.0117,11.0297,77200.0
2010-08-23 15:00:00,12.26,12.29,12.18,12.2,127200.0,11.0297,11.0567,10.9577,10.9757,127200.0
2010-08-23 15:30:00,12.2,12.21,12.06,12.08,374400.0,10.9757,10.9847,10.8498,10.8678,374400.0
2010-08-24 09:30:00,11.84,11.99,11.67,11.7,238800.0,10.6518,10.7868,10.4989,10.5259,238800.0
2010-08-24 10:00:00,11.69,11.72,11.55,11.64,256000.0,10.5169,10.5439,10.3909,10.4719,256000.0
2010-08-24 10:30:00,11.64,11.7,11.64,11.7,80800.0,10.4719,10.5259,10.4719,10.5259,80800.0
2010-08-24 11:00:00,11.72,11.8,11.69,11.8,88400.0,10.5439,10.6159,10.5169,10.6159,88400.0
2010-08-24 11:30:00,11.81,11.95,11.81,11.93,116400.0,10.6249,10.7508,10.6249,10.7328,116400.0
2010-08-24 12:00:00,11.91,11.94,11.83,11.83,44400.0,10.7148,10.7418,10.6429,10.6429,44400.0
2010-08-24 12:30:00,11.84,11.87,11.81,11.85,48400.0,10.6518,10.6788,10.6249,10.6608,48400.0
2010-08-24 13:00:00,11.86,11.9,11.83,11.9,64400.0,10.6698,10.7058,10.6429,10.7058,64400.0
2010-08-24 13:30:00,11.9,11.94,11.81,11.81,111600.0,10.7058,10.7418,10.6249,10.6249,111600.0
2010-08-24 14:00:00,11.83,11.84,11.77,11.77,54400.0,10.6429,10.6518,10.5889,10.5889,54400.0
2010-08-24 14:30:00,11.78,11.81,11.74,11.77,117600.0,10.5979,10.6249,10.5619,10.5889,117600.0
2010-08-24 15:00:00,11.77,11.84,11.72,11.83,288400.0,10.5889,10.6518,10.5439,10.6429,288400.0
2010-08-24 15:30:00,11.83,11.88,11.78,11.78,478800.0,10.6429,10.6878,10.5979,10.5979,478800.0
2010-08-25 09:30:00,11.64,11.64,11.43,11.47,262400.0,10.4719,10.4719,10.283,10.319,262400.0
2010-08-25 10:00:00,11.46,11.49,11.38,11.4,222400.0,10.31,10.337,10.238,10.256,222400.0
2010-08-25 10:30:00,11.4,11.42,11.32,11.35,218000.0,10.256,10.274,10.184,10.211,218000.0
2010-08-25 11:00:00,11.34,11.37,11.25,11.36,192000.0,10.202,10.229,10.1211,10.22,192000.0
2010-08-25 11:30:00,11.36,11.37,11.34,11.36,221600.0,10.22,10.229,10.202,10.22,221600.0
2010-08-25 12:00:00,11.36,11.36,11.28,11.3,175600.0,10.22,10.22,10.148,10.166,175600.0
2010-08-25 12:30:00,11.31,11.32,11.27,11.31,101200.0,10.175,10.184,10.139,10.175,101200.0
2010-08-25 13:00:00,11.3,11.31,11.27,11.27,118800.0,10.166,10.175,10.139,10.139,118800.0
2010-08-25 13:30:00,11.27,11.35,11.27,11.33,98000.0,10.139,10.211,10.139,10.193,98000.0
2010-08-25 14:00:00,11.33,11.37,11.33,11.34,123200.0,10.193,10.229,10.193,10.202,123200.0
2010-08-25 14:30:00,11.35,11.46,11.34,11.46,220000.0,10.211,10.31,10.202,10.31,220000.0
2010-08-25 15:00:00,11.46,11.48,11.34,11.38,772800.0,10.31,10.328,10.202,10.238,772800.0
2010-08-25 15:30:00,11.38,11.43,11.38,11.4,1121200.0,10.238,10.283,10.238,10.256,1121200.0
2010-08-26 09:30:00,11.44,11.5,11.35,11.4,238800.0,10.292,10.346,10.211,10.256,238800.0
2010-08-26 10:00:00,11.39,11.42,11.35,11.37,151200.0,10.247,10.274,10.211,10.229,151200.0
2010-08-26 10:30:00,11.39,11.4,11.35,11.38,87200.0,10.247,10.256,10.211,10.238,87200.0
2010-08-26 11:00:00,11.39,11.39,11.31,11.37,77200.0,10.247,10.247,10.175,10.229,77200.0
2010-08-26 11:30:00,11.37,11.39,11.32,11.38,342000.0,10.229,10.247,10.184,10.238,342000.0
2010-08-26 12:00:00,11.38,11.39,11.36,11.38,73600.0,10.238,10.247,10.22,10.238,73600.0
2010-08-26 12:30:00,11.37,11.38,11.34,11.36,80400.0,10.229,10.238,10.202,10.22,80400.0
2010-08-26 13:00:00,11.37,11.38,11.35,11.37,36000.0,10.229,10.238,10.211,10.229,36000.0
2010-08-26 13:30:00,11.37,11.38,11.31,11.31,170400.0,10.229,10.238,10.175,10.175,170400.0
2010-08-26 14:00:00,11.31,11.33,11.22,11.24,127600.0,10.175,10.193,10.0941,10.1121,127600.0
2010-08-26 14:30:00,11.24,11.24,11.13,11.14,198800.0,10.1121,10.1121,10.0131,10.0221,198800.0
2010-08-26 15:00:00,11.15,11.15,11.11,11.13,369600.0,10.0311,10.0311,9.9951,10.0131,369600.0
2010-08-26 15:30:00,11.13,11.19,11.11,11.14,392800.0,10.0131,10.0671,9.9951,10.0221,392800.0
2010-08-27 09:30:00,11.23,11.28,11.09,11.11,152800.0,10.1031,10.148,9.9771,9.9951,152800.0
2010-08-27 10:00:00,11.12,11.23,11.02,11.21,231200.0,10.0041,10.1031,9.9141,10.0851,231200.0
2010-08-27 10:30:00,11.23,11.24,11.13,11.16,165200.0,10.1031,10.1121,10.0131,10.0401,165200.0
2010-08-27 11:00:00,11.16,11.21,11.15,11.19,217200.0,10.0401,10.0851,10.0311,10.0671,217200.0
2010-08-27 11:30:00,11.19,11.2,11.15,11.17,130800.0,10.0671,10.0761,10.0311,10.0491,130800.0
2010-08-27 12:00:00,11.18,11.2,11.18,11.19,162000.0,10.0581,10.0761,10.0581,10.0671,162000.0
2010-08-27 12:30:00,11.19,11.2,11.15,11.15,102000.0,10.0671,10.0761,10.0311,10.0311,102000.0
2010-08-27 13:00:00,11.15,11.19,11.14,11.17,90000.0,10.0311,10.0671,10.0221,10.0491,90000.0
2010-08-27 13:30:00,11.18,11.2,11.17,11.19,386800.0,10.0581,10.0761,10.0491,10.0671,386800.0
2010-08-27 14:00:00,11.19,11.22,11.15,11.21,452800.0,10.0671,10.0941,10.0311,10.0851,452800.0
2010-08-27 14:30:00,11.22,11.24,11.18,11.22,318400.0,10.0941,10.1121,10.0581,10.0941,318400.0
2010-08-27 15:00:00,11.22,11.22,11.18,11.21,302400.0,10.0941,10.0941,10.0581,10.0851,302400.0
2010-08-27 15:30:00,11.21,11.22,11.18,11.19,516400.0,10.0851,10.0941,10.0581,10.0671,516400.0
2010-08-30 09:30:00,11.19,11.32,11.19,11.3,794800.0,10.0671,10.184,10.0671,10.166,794800.0
2010-08-30 10:00:00,11.3,11.31,11.2,11.21,347600.0,10.166,10.175,10.0761,10.0851,347600.0
2010-08-30 10:30:00,11.21,11.28,11.18,11.25,190800.0,10.0851,10.148,10.0581,10.1211,190800.0
2010-08-30 11:00:00,11.26,11.27,11.23,11.24,81200.0,10.13,10.139,10.1031,10.1121,81200.0
2010-08-30 11:30:00,11.26,11.26,11.15,11.19,62000.0,10.13,10.13,10.0311,10.0671,62000.0
2010-08-30 12:00:00,11.19,11.21,11.17,11.19,36400.0,10.0671,10.0851,10.0491,10.0671,36400.0
2010-08-30 12:30:00,11.18,11.27,11.18,11.24,52400.0,10.0581,10.139,10.0581,10.1121,52400.0
2010-08-30 13:00:00,11.25,11.26,11.15,11.15,66400.0,10.1211,10.13,10.0311,10.0311,66400.0
2010-08-30 13:30:00,11.16,11.27,11.15,11.22,108000.0,10.0401,10.139,10.0311,10.0941,108000.0
2010-08-30 14:00:00,11.23,11.24,11.19,11.22,78000.0,10.1031,10.1121,10.0671,10.0941,78000.0
2010-08-30 14:30:00,11.22,11.24,11.17,11.17,97600.0,10.0941,10.1121,10.0491,10.0491,97600.0
2010-08-30 15:00:00,11.19,11.19,11.15,11.15,140000.0,10.0671,10.0671,10.0311,10.0311,140000.0
2010-08-30 15:30:00,11.15,11.17,11.09,11.1,373200.0,10.0311,10.0491,9.9771,9.9861,373200.0
2010-08-31 09:30:00,11.09,11.15,10.97,11.02,293200.0,9.9771,10.0311,9.8692,9.9141,293200.0
2010-08-31 10:00:00,11.03,11.17,11.03,11.09,304800.0,9.9231,10.0491,9.9231,9.9771,304800.0
2010-08-31 10:30:00,11.09,11.11,11.04,11.08,236400.0,9.9771,9.9951,9.9321,9.9681,236400.0
2010-08-31 11:00:00,11.08,11.1,11.03,11.06,132400.0,9.9681,9.9861,9.9231,9.9501,132400.0
2010-08-31 11:30:00,11.05,11.09,11.03,11.04,114000.0,9.9411,9.9771,9.9231,9.9321,114000.0
2010-08-31 12:00:00,11.05,11.08,11.04,11.07,69200.0,9.9411,9.9681,9.9321,9.9591,69200.0
2010-08-31 12:30:00,11.06,11.1,11.02,11.02,97200.0,9.9501,9.9861,9.9141,9.9141,97200.0
2010-08-31 13:00:00,11.02,11.09,11.01,11.07,140800.0,9.9141,9.9771,9.9051,9.9591,140800.0
2010-08-31 13:30:00,11.08,11.09,11.05,11.09,140400.0,9.9681,9.9771,9.9411,9.9771,140400.0
2010-08-31 14:00:00,11.08,11.1,11.06,11.09,388000.0,9.9681,9.9861,9.9501,9.9771,388000.0
2010-08-31 14:30:00,11.09,11.1,11.01,11.06,284800.0,9.9771,9.9861,9.9051,9.9501,284800.0
2010-08-31 15:00:00,11.05,11.09,11.04,11.06,217200.0,9.9411,9.9771,9.9321,9.9501,217200.0
2010-08-31 15:30:00,11.06,11.1,11.03,11.06,777600.0,9.9501,9.9861,9.9231,9.9501,777600.0
2010-09-01 09:30:00,11.23,11.38,10.99,11.12,605200.0,10.1031,10.238,9.8871,10.0041,605200.0
2010-09-01 10:00:00,11.1,11.26,11.1,11.25,350400.0,9.9861,10.13,9.9861,10.1211,350400.0
2010-09-01 10:30:00,11.25,11.36,11.24,11.31,277600.0,10.1211,10.22,10.1121,10.175,277600.0
2010-09-01 11:00:00,11.31,11.32,11.25,11.26,217200.0,10.175,10.184,10.1211,10.13,217200.0
2010-09-01 11:30:00,11.26,11.31,11.26,11.27,170000.0,10.13,10.175,10.13,10.139,170000.0
2010-09-01 12:00:00,11.28,11.29,11.25,11.26,56800.0,10.148,10.157,10.1211,10.13,56800.0
2010-09-01 12:30:00,11.25,11.28,11.24,11.26,82000.0,10.1211,10.148,10.1121,10.13,82000.0
2010-09-01 13:00:00,11.26,11.3,11.25,11.29,104000.0,10.13,10.166,10.1211,10.157,104000.0
2010-09-01 13:30:00,11.28,11.3,11.28,11.29,96800.0,10.148,10.166,10.148,10.157,96800.0
2010-09-01 14:00:00,11.29,11.29,11.26,11.29,114800.0,10.157,10.157,10.13,10.157,114800.0
2010-09-01 14:30:00,11.29,11.31,11.29,11.3,141600.0,10.157,10.175,10.157,10.166,141600.0
2010-09-01 15:00:00,11.31,11.31,11.29,11.3,316400.0,10.175,10.175,10.157,10.166,316400.0
2010-09-01 15:30:00,11.3,11.31,11.25,11.29,758800.0,10.166,10.175,10.1211,10.157,758800.0
2010-09-02 09:30:00,11.27,11.38,11.15,11.36,347600.0,10.139,10.238,10.0311,10.22,347600.0
2010-09-02 10:00:00,11.36,11.51,11.36,11.51,284400.0,10.22,10.355,10.22,10.355,284400.0
2010-09-02 10:30:00,11.52,11.68,11.52,11.67,407200.0,10.364,10.5079,10.364,10.4989,407200.0
2010-09-02 11:00:00,11.66,11.72,11.61,11.62,150400.0,10.4899,10.5439,10.4449,10.4539,150400.0
2010-09-02 11:30:00,11.62,11.67,11.59,11.59,104000.0,10.4539,10.4989,10.4269,10.4269,104000.0
2010-09-02 12:00:00,11.59,11.63,11.58,11.59,81200.0,10.4269,10.4629,10.4179,10.4269,81200.0
2010-09-02 12:30:00,11.59,11.6,11.53,11.54,56000.0,10.4269,10.4359,10.373,10.382,56000.0
2010-09-02 13:00:00,11.53,11.56,11.5,11.5,73200.0,10.373,10.3999,10.346,10.346,73200.0
2010-09-02 13:30:00,11.51,11.54,11.49,11.53,45200.0,10.355,10.382,10.337,10.373,45200.0
2010-09-02 14:00:00,11.53,11.6,11.52,11.58,116000.0,10.373,10.4359,10.364,10.4179,116000.0
2010-09-02 14:30:00,11.58,11.64,11.58,11.62,115200.0,10.4179,10.4719,10.4179,10.4539,115200.0
2010-09-02 15:00:00,11.62,11.65,11.58,11.63,136000.0,10.4539,10.4809,10.4179,10.4629,136000.0
2010-09-02 15:30:00,11.63,11.67,11.61,11.61,341200.0,10.4629,10.4989,10.4449,10.4449,341200.0
2010-09-03 09:30:00,11.87,12.05,11.84,12.01,292400.0,10.6788,10.8408,10.6518,10.8048,292400.0
2010-09-03 10:00:00,12.01,12.02,11.91,11.93,183200.0,10.8048,10.8138,10.7148,10.7328,183200.0
2010-09-03 10:30:00,11.92,11.93,11.8,11.81,161600.0,10.7238,10.7328,10.6159,10.6249,161600.0
2010-09-03 11:00:00,11.81,11.87,11.78,11.81,117600.0,10.6249,10.6788,10.5979,10.6249,117600.0
2010-09-03 11:30:00,11.82,11.85,11.76,11.76,70800.0,10.6339,10.6608,10.5799,10.5799,70800.0
2010-09-03 12:00:00,11.76,11.82,11.76,11.78,50400.0,10.5799,10.6339,10.5799,10.5979,50400.0
2010-09-03 12:30:00,11.79,11.81,11.74,11.75,144000.0,10.6069,10.6249,10.5619,10.5709,144000.0
2010-09-03 13:00:00,11.76,11.77,11.74,11.75,181600.0,10.5799,10.5889,10.5619,10.5709,181600.0
2010-09-03 13:30:00,11.76,11.85,11.75,11.85,178400.0,10.5799,10.6608,10.5709,10.6608,178400.0
2010-09-03 14:00:00,11.85,11.93,11.84,11.92,180000.0,10.6608,10.7328,10.6518,10.7238,180000.0
2010-09-03 14:30:00,11.92,11.93,11.86,11.86,124000.0,10.7238,10.7328,10.6698,10.6698,124000.0
2010-09-03 15:00:00,11.87,11.87,11.81,11.86,103600.0,10.6788,10.6788,10.6249,10.6698,103600.0
2010-09-03 15:30:00,11.86,11.88,11.81,11.83,216800.0,10.6698,10.6878,10.6249,10.6429,216800.0
2010-09-07 09:30:00,11.75,11.75,11.56,11.63,263600.0,10.5709,10.5709,10.3999,10.4629,263600.0
2010-09-07 10:00:00,11.62,11.73,11.6,11.71,78000.0,10.4539,10.5529,10.4359,10.5349,78000.0
2010-09-07 10:30:00,11.71,11.71,11.66,11.7,108800.0,10.5349,10.5349,10.4899,10.5259,108800.0
2010-09-07 11:00:00,11.69,11.74,11.68,11.71,145600.0,10.5169,10.5619,10.5079,10.5349,145600.0
2010-09-07 11:30:00,11.7,11.71,11.66,11.69,92800.0,10.5259,10.5349,10.4899,10.5169,92800.0
2010-09-07 12:00:00,11.69,11.69,11.63,11.63,62400.0,10.5169,10.5169,10.4629,10.4629,62400.0
2010-09-07 12:30:00,11.64,11.65,11.62,11.63,43600.0,10.4719,10.4809,10.4539,10.4629,43600.0
2010-09-07 13:00:00,11.64,11.65,11.59,11.6,96000.0,10.4719,10.4809,10.4269,10.4359,96000.0
2010-09-07 13:30:00,11.59,11.61,11.59,11.61,52000.0,10.4269,10.4449,10.4269,10.4449,52000.0
2010-09-07 14:00:00,11.62,11.63,11.59,11.6,150800.0,10.4539,10.4629,10.4269,10.4359,150800.0
2010-09-07 14:30:00,11.6,11.62,11.56,11.57,202000.0,10.4359,10.4539,10.3999,10.4089,202000.0
2010-09-07 15:00:00,11.58,11.59,11.53,11.56,155600.0,10.4179,10.4269,10.373,10.3999,155600.0
2010-09-07 15:30:00,11.56,11.58,11.47,11.5,563600.0,10.3999,10.4179,10.319,10.346,563600.0
2010-09-08 09:30:00,11.51,11.56,11.33,11.44,132400.0,10.355,10.3999,10.193,10.292,132400.0
2010-09-08 10:00:00,11.44,11.55,11.44,11.53,99600.0,10.292,10.3909,10.292,10.373,99600.0
2010-09-08 10:30:00,11.54,11.55,11.52,11.52,109200.0,10.382,10.3909,10.364,10.364,109200.0
2010-09-08 11:00:00,11.52,11.56,11.48,11.48,121600.0,10.364,10.3999,10.328,10.328,121600.0
2010-09-08 11:30:00,11.49,11.49,11.44,11.45,76400.0,10.337,10.337,10.292,10.301,76400.0
2010-09-08 12:00:00,11.46,11.48,11.43,11.45,56400.0,10.31,10.328,10.283,10.301,56400.0
2010-09-08 12:30:00,11.44,11.47,11.4,11.4,115200.0,10.292,10.319,10.256,10.256,115200.0
2010-09-08 13:00:00,11.4,11.41,11.35,11.36,121600.0,10.256,10.265,10.211,10.22,121600.0
2010-09-08 13:30:00,11.36,11.36,11.28,11.29,98400.0,10.22,10.22,10.148,10.157,98400.0
2010-09-08 14:00:00,11.29,11.3,11.26,11.29,140000.0,10.157,10.166,10.13,10.157,140000.0
2010-09-08 14:30:00,11.29,11.37,11.28,11.35,134800.0,10.157,10.229,10.148,10.211,134800.0
2010-09-08 15:00:00,11.35,11.39,11.34,11.35,122400.0,10.211,10.247,10.202,10.211,122400.0
2010-09-08 15:30:00,11.35,11.38,11.3,11.34,250800.0,10.211,10.238,10.166,10.202,250800.0
2010-09-09 09:30:00,11.53,11.53,11.33,11.39,197200.0,10.373,10.373,10.193,10.247,197200.0
2010-09-09 10:00:00,11.4,11.44,11.37,11.39,99600.0,10.256,10.292,10.229,10.247,99600.0
2010-09-09 10:30:00,11.4,11.46,11.34,11.44,191600.0,10.256,10.31,10.202,10.292,191600.0
2010-09-09 11:00:00,11.44,11.48,11.43,11.47,72000.0,10.292,10.328,10.283,10.319,72000.0
2010-09-09 11:30:00,11.47,11.52,11.45,11.52,142800.0,10.319,10.364,10.301,10.364,142800.0
2010-09-09 12:00:00,11.52,11.53,11.5,11.51,126800.0,10.364,10.373,10.346,10.355,126800.0
2010-09-09 12:30:00,11.51,11.51,11.4,11.4,136000.0,10.355,10.355,10.256,10.256,136000.0
2010-09-09 13:00:00,11.4,11.54,11.4,11.5,348000.0,10.256,10.382,10.256,10.346,348000.0
2010-09-09 13:30:00,11.5,11.53,11.47,11.47,144400.0,10.346,10.373,10.319,10.319,144400.0
2010-09-09 14:00:00,11.47,11.52,11.45,11.51,134000.0,10.319,10.364,10.301,10.355,134000.0
2010-09-09 14:30:00,11.51,11.52,11.5,11.5,118800.0,10.355,10.364,10.346,10.346,118800.0
2010-09-09 15:00:00,11.51,11.55,11.5,11.55,205200.0,10.355,10.3909,10.346,10.3909,205200.0
2010-09-09 15:30:00,11.55,11.67,11.54,11.59,440800.0,10.3909,10.4989,10.382,10.4269,440800.0
2010-09-10 09:30:00,11.65,11.72,11.6,11.65,68800.0,10.4809,10.5439,10.4359,10.4809,68800.0
2010-09-10 10:00:00,11.65,11.68,11.63,11.65,81200.0,10.4809,10.5079,10.4629,10.4809,81200.0
2010-09-10 10:30:00,11.66,11.74,11.66,11.72,100800.0,10.4899,10.5619,10.4899,10.5439,100800.0
2010-09-10 11:00:00,11.72,11.74,11.68,11.73,65200.0,10.5439,10.5619,10.5079,10.5529,65200.0
2010-09-10 11:30:00,11.74,11.74,11.66,11.68,137600.0,10.5619,10.5619,10.4899,10.5079,137600.0
2010-09-10 12:00:00,11.67,11.67,11.6,11.65,86000.0,10.4989,10.4989,10.4359,10.4809,86000.0
2010-09-10 12:30:00,11.65,11.68,11.65,11.66,77200.0,10.4809,10.5079,10.4809,10.4899,77200.0
2010-09-10 13:00:00,11.66,11.67,11.64,11.66,73200.0,10.4899,10.4989,10.4719,10.4899,73200.0
2010-09-10 13:30:00,11.67,11.68,11.66,11.68,90800.0,10.4989,10.5079,10.4899,10.5079,90800.0
2010-09-10 14:00:00,11.68,11.69,11.66,11.69,118400.0,10.5079,10.5169,10.4899,10.5169,118400.0
2010-09-10 14:30:00,11.69,11.7,11.66,11.67,118800.0,10.5169,10.5259,10.4899,10.4989,118800.0
2010-09-10 15:00:00,11.67,11.67,11.61,11.64,98000.0,10.4989,10.4989,10.4449,10.4719,98000.0
2010-09-10 15:30:00,11.64,11.65,11.56,11.58,290400.0,10.4719,10.4809,10.3999,10.4179,290400.0
2010-09-13 09:30:00,11.75,11.83,11.71,11.75,224000.0,10.5709,10.6429,10.5349,10.5709,224000.0
2010-09-13 10:00:00,11.76,11.84,11.75,11.8,128800.0,10.5799,10.6518,10.5709,10.6159,128800.0
2010-09-13 10:30:00,11.81,11.95,11.8,11.92,123200.0,10.6249,10.7508,10.6159,10.7238,123200.0
2010-09-13 11:00:00,11.91,11.95,11.86,11.91,86400.0,10.7148,10.7508,10.6698,10.7148,86400.0
2010-09-13 11:30:00,11.91,11.91,11.86,11.9,53200.0,10.7148,10.7148,10.6698,10.7058,53200.0
2010-09-13 12:00:00,11.89,11.9,11.81,11.82,67200.0,10.6968,10.7058,10.6249,10.6339,67200.0
2010-09-13 12:30:00,11.83,11.85,11.79,11.81,41600.0,10.6429,10.6608,10.6069,10.6249,41600.0
2010-09-13 13:00:00,11.81,11.85,11.81,11.83,41200.0,10.6249,10.6608,10.6249,10.6429,41200.0
2010-09-13 13:30:00,11.83,11.85,11.8,11.83,75600.0,10.6429,10.6608,10.6159,10.6429,75600.0
2010-09-13 14:00:00,11.83,11.83,11.78,11.78,68000.0,10.6429,10.6429,10.5979,10.5979,68000.0
2010-09-13 14:30:00,11.78,11.79,11.77,11.79,59600.0,10.5979,10.6069,10.5889,10.6069,59600.0
2010-09-13 15:00:00,11.79,11.81,11.76,11.81,148400.0,10.6069,10.6249,10.5799,10.6249,148400.0
2010-09-13 15:30:00,11.81,11.83,11.79,11.81,364000.0,10.6249,10.6429,10.6069,10.6249,364000.0
2010-09-14 09:30:00,11.75,11.85,11.68,11.83,162400.0,10.5709,10.6608,10.5079,10.6429,162400.0
2010-09-14 10:00:00,11.84,12.0,11.82,12.0,176400.0,10.6518,10.7958,10.6339,10.7958,176400.0
2010-09-14 10:30:00,12.0,12.12,11.98,12.03,187200.0,10.7958,10.9037,10.7778,10.8228,187200.0
2010-09-14 11:00:00,12.03,12.16,12.0,12.13,173200.0,10.8228,10.9397,10.7958,10.9127,173200.0
2010-09-14 11:30:00,12.13,12.16,12.12,12.14,168800.0,10.9127,10.9397,10.9037,10.9217,168800.0
2010-09-14 12:00:00,12.15,12.15,12.12,12.12,94400.0,10.9307,10.9307,10.9037,10.9037,94400.0
2010-09-14 12:30:00,12.12,12.13,12.01,12.02,122800.0,10.9037,10.9127,10.8048,10.8138,122800.0
2010-09-14 13:00:00,12.02,12.04,11.95,11.96,54800.0,10.8138,10.8318,10.7508,10.7598,54800.0
2010-09-14 13:30:00,11.96,12.04,11.96,12.0,74800.0,10.7598,10.8318,10.7598,10.7958,74800.0
2010-09-14 14:00:00,11.99,11.99,11.87,11.87,118000.0,10.7868,10.7868,10.6788,10.6788,118000.0
2010-09-14 14:30:00,11.88,11.95,11.88,11.89,57200.0,10.6878,10.7508,10.6878,10.6968,57200.0
2010-09-14 15:00:00,11.9,11.93,11.9,11.91,69200.0,10.7058,10.7328,10.7058,10.7148,69200.0
2010-09-14 15:30:00,11.92,11.95,11.85,11.86,186000.0,10.7238,10.7508,10.6608,10.6698,186000.0
2010-09-15 09:30:00,11.84,11.99,11.83,11.86,147200.0,10.6518,10.7868,10.6429,10.6698,147200.0
2010-09-15 10:00:00,11.88,12.0,11.86,11.99,86800.0,10.6878,10.7958,10.6698,10.7868,86800.0
2010-09-15 10:30:00,11.98,11.99,11.91,11.97,84800.0,10.7778,10.7868,10.7148,10.7688,84800.0
2010-09-15 11:00:00,11.97,12.01,11.94,12.01,77200.0,10.7688,10.8048,10.7418,10.8048,77200.0
2010-09-15 11:30:00,12.01,12.09,12.01,12.08,102400.0,10.8048,10.8768,10.8048,10.8678,102400.0
2010-09-15 12:00:00,12.08,12.12,12.08,12.12,95200.0,10.8678,10.9037,10.8678,10.9037,95200.0
2010-09-15 12:30:00,12.12,12.19,12.12,12.19,110800.0,10.9037,10.9667,10.9037,10.9667,110800.0
2010-09-15 13:00:00,12.19,12.24,12.19,12.24,138000.0,10.9667,11.0117,10.9667,11.0117,138000.0
2010-09-15 13:30:00,12.23,12.26,12.22,12.24,73600.0,11.0027,11.0297,10.9937,11.0117,73600.0
2010-09-15 14:00:00,12.24,12.25,12.17,12.17,121600.0,11.0117,11.0207,10.9487,10.9487,121600.0
2010-09-15 14:30:00,12.17,12.18,12.12,12.15,100800.0,10.9487,10.9577,10.9037,10.9307,100800.0
2010-09-15 15:00:00,12.15,12.21,12.13,12.16,244400.0,10.9307,10.9847,10.9127,10.9397,244400.0
2010-09-15 15:30:00,12.18,12.2,12.1,12.11,396000.0,10.9577,10.9757,10.8858,10.8948,396000.0
2010-09-16 09:30:00,12.07,12.07,11.86,11.88,96400.0,10.8588,10.8588,10.6698,10.6878,96400.0
2010-09-16 10:00:00,11.87,12.01,11.85,12.01,89200.0,10.6788,10.8048,10.6608,10.8048,89200.0
2010-09-16 10:30:00,11.99,12.01,11.94,12.0,56400.0,10.7868,10.8048,10.7418,10.7958,56400.0
2010-09-16 11:00:00,12.0,12.02,11.94,11.94,67600.0,10.7958,10.8138,10.7418,10.7418,67600.0
2010-09-16 11:30:00,11.94,11.94,11.88,11.89,48000.0,10.7418,10.7418,10.6878,10.6968,48000.0
2010-09-16 12:00:00,11.88,11.88,11.85,11.85,53200.0,10.6878,10.6878,10.6608,10.6608,53200.0
2010-09-16 12:30:00,11.86,11.92,11.86,11.91,38400.0,10.6698,10.7238,10.6698,10.7148,38400.0
2010-09-16 13:00:00,11.9,11.9,11.85,11.88,73600.0,10.7058,10.7058,10.6608,10.6878,73600.0
2010-09-16 13:30:00,11.89,11.89,11.85,11.87,54400.0,10.6968,10.6968,10.6608,10.6788,54400.0
2010-09-16 14:00:00,11.88,11.92,11.86,11.91,69200.0,10.6878,10.7238,10.6698,10.7148,69200.0
2010-09-16 14:30:00,11.91,11.94,11.9,11.91,60000.0,10.7148,10.7418,10.7058,10.7148,60000.0
2010-09-16 15:00:00,11.92,11.98,11.91,11.98,79600.0,10.7238,10.7778,10.7148,10.7778,79600.0
2010-09-16 15:30:00,11.97,12.0,11.97,11.98,243600.0,10.7688,10.7958,10.7688,10.7778,243600.0
2010-09-17 09:30:00,12.05,12.11,11.79,11.85,386400.0,10.8408,10.8948,10.6069,10.6608,386400.0
2010-09-17 10:00:00,11.84,11.84,11.78,11.81,57200.0,10.6518,10.6518,10.5979,10.6249,57200.0
2010-09-17 10:30:00,11.81,11.83,11.79,11.82,62800.0,10.6249,10.6429,10.6069,10.6339,62800.0
2010-09-17 11:00:00,11.82,11.86,11.8,11.8,126400.0,10.6339,10.6698,10.6159,10.6159,126400.0
2010-09-17 11:30:00,11.8,11.83,11.78,11.81,46800.0,10.6159,10.6429,10.5979,10.6249,46800.0
2010-09-17 12:00:00,11.81,11.83,11.81,11.82,42800.0,10.6249,10.6429,10.6249,10.6339,42800.0
2010-09-17 12:30:00,11.82,11.82,11.74,11.77,83600.0,10.6339,10.6339,10.5619,10.5889,83600.0
2010-09-17 13:00:00,11.78,11.8,11.74,11.78,56400.0,10.5979,10.6159,10.5619,10.5979,56400.0
2010-09-17 13:30:00,11.78,11.79,11.72,11.72,71200.0,10.5979,10.6069,10.5439,10.5439,71200.0
2010-09-17 14:00:00,11.72,11.76,11.7,11.72,101600.0,10.5439,10.5799,10.5259,10.5439,101600.0
2010-09-17 14:30:00,11.72,11.78,11.72,11.74,116800.0,10.5439,10.5979,10.5439,10.5619,116800.0
2010-09-17 15:00:00,11.74,11.74,11.67,11.68,133200.0,10.5619,10.5619,10.4989,10.5079,133200.0
2010-09-17 15:30:00,11.68,11.74,11.68,11.73,301600.0,10.5079,10.5619,10.5079,10.5529,301600.0
2010-09-20 09:30:00,11.81,11.86,11.75,11.84,150800.0,10.6249,10.6698,10.5709,10.6518,150800.0
2010-09-20 10:00:00,11.84,11.92,11.8,11.89,128000.0,10.6518,10.7238,10.6159,10.6968,128000.0
2010-09-20 10:30:00,11.89,11.91,11.86,11.9,66400.0,10.6968,10.7148,10.6698,10.7058,66400.0
2010-09-20 11:00:00,11.9,11.92,11.76,11.76,50000.0,10.7058,10.7238,10.5799,10.5799,50000.0
2010-09-20 11:30:00,11.77,11.85,11.77,11.83,57600.0,10.5889,10.6608,10.5889,10.6429,57600.0
2010-09-20 12:00:00,11.83,11.83,11.8,11.81,36000.0,10.6429,10.6429,10.6159,10.6249,36000.0
2010-09-20 12:30:00,11.82,11.91,11.81,11.89,80800.0,10.6339,10.7148,10.6249,10.6968,80800.0
2010-09-20 13:00:00,11.89,11.9,11.85,11.86,59600.0,10.6968,10.7058,10.6608,10.6698,59600.0
2010-09-20 13:30:00,11.86,11.87,11.81,11.83,79600.0,10.6698,10.6788,10.6249,10.6429,79600.0
2010-09-20 14:00:00,11.84,11.86,11.82,11.85,62000.0,10.6518,10.6698,10.6339,10.6608,62000.0
2010-09-20 14:30:00,11.85,11.88,11.83,11.86,104400.0,10.6608,10.6878,10.6429,10.6698,104400.0
2010-09-20 15:00:00,11.86,11.89,11.86,11.87,137600.0,10.6698,10.6968,10.6698,10.6788,137600.0
2010-09-20 15:30:00,11.86,11.9,11.85,11.86,220000.0,10.6698,10.7058,10.6608,10.6698,220000.0
2010-09-21 09:30:00,11.88,12.06,11.88,12.06,110800.0,10.6878,10.8498,10.6878,10.8498,110800.0
2010-09-21 10:00:00,12.08,12.24,12.06,12.22,204400.0,10.8678,11.0117,10.8498,10.9937,204400.0
2010-09-21 10:30:00,12.22,12.3,12.21,12.22,170800.0,10.9937,11.0657,10.9847,10.9937,170800.0
2010-09-21 11:00:00,12.23,12.23,12.12,12.12,79200.0,11.0027,11.0027,10.9037,10.9037,79200.0
2010-09-21 11:30:00,12.12,12.24,12.11,12.22,157200.0,10.9037,11.0117,10.8948,10.9937,157200.0
2010-09-21 12:00:00,12.21,12.24,12.18,12.18,114000.0,10.9847,11.0117,10.9577,10.9577,114000.0
2010-09-21 12:30:00,12.17,12.21,12.16,12.19,106800.0,10.9487,10.9847,10.9397,10.9667,106800.0
2010-09-21 13:00:00,12.18,12.21,12.17,12.2,86000.0,10.9577,10.9847,10.9487,10.9757,86000.0
2010-09-21 13:30:00,12.18,12.28,12.18,12.26,124400.0,10.9577,11.0477,10.9577,11.0297,124400.0
2010-09-21 14:00:00,12.27,12.38,12.26,12.33,313600.0,11.0387,11.1377,11.0297,11.0927,313600.0
2010-09-21 14:30:00,12.33,12.43,12.3,12.32,202000.0,11.0927,11.1826,11.0657,11.0837,202000.0
2010-09-21 15:00:00,12.32,12.36,12.29,12.34,216400.0,11.0837,11.1197,11.0567,11.1017,216400.0
2010-09-21 15:30:00,12.33,12.36,12.26,12.33,337600.0,11.0927,11.1197,11.0297,11.0927,337600.0
2010-09-22 09:30:00,12.25,12.36,12.17,12.2,124400.0,11.0207,11.1197,10.9487,10.9757,124400.0
2010-09-22 10:00:00,12.2,12.2,12.09,12.14,90800.0,10.9757,10.9757,10.8768,10.9217,90800.0
2010-09-22 10:30:00,12.13,12.17,12.12,12.17,59600.0,10.9127,10.9487,10.9037,10.9487,59600.0
2010-09-22 11:00:00,12.18,12.18,12.12,12.14,82800.0,10.9577,10.9577,10.9037,10.9217,82800.0
2010-09-22 11:30:00,12.13,12.16,12.13,12.16,39200.0,10.9127,10.9397,10.9127,10.9397,39200.0
2010-09-22 12:00:00,12.16,12.17,12.14,12.15,48800.0,10.9397,10.9487,10.9217,10.9307,48800.0
2010-09-22 12:30:00,12.15,12.18,12.1,12.16,84800.0,10.9307,10.9577,10.8858,10.9397,84800.0
2010-09-22 13:00:00,12.17,12.18,12.08,12.1,35200.0,10.9487,10.9577,10.8678,10.8858,35200.0
2010-09-22 13:30:00,12.11,12.21,12.1,12.16,92000.0,10.8948,10.9847,10.8858,10.9397,92000.0
2010-09-22 14:00:00,12.17,12.17,12.12,12.13,57600.0,10.9487,10.9487,10.9037,10.9127,57600.0
2010-09-22 14:30:00,12.13,12.21,12.13,12.15,48400.0,10.9127,10.9847,10.9127,10.9307,48400.0
2010-09-22 15:00:00,12.16,12.17,12.08,12.09,78000.0,10.9397,10.9487,10.8678,10.8768,78000.0
2010-09-22 15:30:00,12.09,12.11,12.06,12.1,165600.0,10.8768,10.8948,10.8498,10.8858,165600.0
2010-09-23 09:30:00,12.02,12.06,11.91,12.01,126000.0,10.8138,10.8498,10.7148,10.8048,126000.0
2010-09-23 10:00:00,12.01,12.03,11.94,12.03,160000.0,10.8048,10.8228,10.7418,10.8228,160000.0
2010-09-23 10:30:00,12.03,12.16,12.03,12.11,59600.0,10.8228,10.9397,10.8228,10.8948,59600.0
2010-09-23 11:00:00,12.11,12.13,12.05,12.13,43200.0,10.8948,10.9127,10.8408,10.9127,43200.0
2010-09-23 11:30:00,12.15,12.16,12.07,12.11,70000.0,10.9307,10.9397,10.8588,10.8948,70000.0
2010-09-23 12:00:00,12.12,12.13,12.06,12.06,31600.0,10.9037,10.9127,10.8498,10.8498,31600.0
2010-09-23 12:30:00,12.06,12.11,12.02,12.02,54400.0,10.8498,10.8948,10.8138,10.8138,54400.0
2010-09-23 13:00:00,12.04,12.06,12.01,12.02,24000.0,10.8318,10.8498,10.8048,10.8138,24000.0
2010-09-23 13:30:00,12.01,12.02,11.95,11.97,88800.0,10.8048,10.8138,10.7508,10.7688,88800.0
2010-09-23 14:00:00,11.97,11.97,11.9,11.92,136800.0,10.7688,10.7688,10.7058,10.7238,136800.0
2010-09-23 14:30:00,11.92,11.92,11.81,11.83,171600.0,10.7238,10.7238,10.6249,10.6429,171600.0
2010-09-23 15:00:00,11.84,11.84,11.78,11.78,166800.0,10.6518,10.6518,10.5979,10.5979,166800.0
2010-09-23 15:30:00,11.78,11.8,11.72,11.78,274800.0,10.5979,10.6159,10.5439,10.5979,274800.0
2010-09-24 09:30:00,11.96,11.99,11.92,11.95,53200.0,10.7598,10.7868,10.7238,10.7508,53200.0
2010-09-24 10:00:00,11.95,11.97,11.91,11.92,55600.0,10.7508,10.7688,10.7148,10.7238,55600.0
2010-09-24 10:30:00,11.93,11.97,11.92,11.94,38400.0,10.7328,10.7688,10.7238,10.7418,38400.0
2010-09-24 11:00:00,11.92,11.92,11.86,11.91,61600.0,10.7238,10.7238,10.6698,10.7148,61600.0
2010-09-24 11:30:00,11.91,11.94,11.91,11.94,23200.0,10.7148,10.7418,10.7148,10.7418,23200.0
2010-09-24 12:00:00,11.95,11.95,11.92,11.95,30400.0,10.7508,10.7508,10.7238,10.7508,30400.0
2010-09-24 12:30:00,11.95,12.03,11.93,12.02,64400.0,10.7508,10.8228,10.7328,10.8138,64400.0
2010-09-24 13:00:00,12.03,12.04,12.02,12.03,44400.0,10.8228,10.8318,10.8138,10.8228,44400.0
2010-09-24 13:30:00,12.03,12.08,12.02,12.04,84400.0,10.8228,10.8678,10.8138,10.8318,84400.0
2010-09-24 14:00:00,12.04,12.05,11.99,12.01,65200.0,10.8318,10.8408,10.7868,10.8048,65200.0
2010-09-24 14:30:00,12.0,12.01,11.97,11.99,86800.0,10.7958,10.8048,10.7688,10.7868,86800.0
2010-09-24 15:00:00,11.99,11.99,11.94,11.95,112400.0,10.7868,10.7868,10.7418,10.7508,112400.0
2010-09-24 15:30:00,11.95,11.97,11.94,11.95,290800.0,10.7508,10.7688,10.7418,10.7508,290800.0
2010-09-27 09:30:00,12.09,12.52,12.03,12.5,438400.0,10.8768,11.2636,10.8228,11.2456,438400.0
2010-09-27 10:00:00,12.5,12.64,12.5,12.64,206800.0,11.2456,11.3716,11.2456,11.3716,206800.0
2010-09-27 10:30:00,12.65,12.75,12.59,12.74,128000.0,11.3806,11.4705,11.3266,11.4615,128000.0
2010-09-27 11:00:00,12.71,12.71,12.52,12.54,154400.0,11.4345,11.4345,11.2636,11.2816,154400.0
2010-09-27 11:30:00,12.55,12.6,12.51,12.58,78000.0,11.2906,11.3356,11.2546,11.3176,78000.0
2010-09-27 12:00:00,12.59,12.6,12.55,12.6,68000.0,11.3266,11.3356,11.2906,11.3356,68000.0
2010-09-27 12:30:00,12.6,12.6,12.53,12.56,65600.0,11.3356,11.3356,11.2726,11.2996,65600.0
2010-09-27 13:00:00,12.55,12.58,12.53,12.56,60400.0,11.2906,11.3176,11.2726,11.2996,60400.0
2010-09-27 13:30:00,12.56,12.69,12.56,12.66,105200.0,11.2996,11.4165,11.2996,11.3896,105200.0
2010-09-27 14:00:00,12.66,12.75,12.66,12.73,108400.0,11.3896,11.4705,11.3896,11.4525,108400.0
2010-09-27 14:30:00,12.72,12.73,12.61,12.61,76800.0,11.4435,11.4525,11.3446,11.3446,76800.0
2010-09-27 15:00:00,12.61,12.61,12.55,12.55,129600.0,11.3446,11.3446,11.2906,11.2906,129600.0
2010-09-27 15:30:00,12.55,12.55,12.45,12.49,468000.0,11.2906,11.2906,11.2006,11.2366,468000.0
2010-09-28 09:30:00,12.51,12.58,12.28,12.37,116000.0,11.2546,11.3176,11.0477,11.1287,116000.0
2010-09-28 10:00:00,12.36,12.39,12.26,12.36,116800.0,11.1197,11.1467,11.0297,11.1197,116800.0
2010-09-28 10:30:00,12.34,12.41,12.34,12.38,53200.0,11.1017,11.1646,11.1017,11.1377,53200.0
2010-09-28 11:00:00,12.38,12.44,12.35,12.44,44400.0,11.1377,11.1916,11.1107,11.1916,44400.0
2010-09-28 11:30:00,12.44,12.46,12.42,12.44,47200.0,11.1916,11.2096,11.1736,11.1916,47200.0
2010-09-28 12:00:00,12.44,12.47,12.41,12.45,34400.0,11.1916,11.2186,11.1646,11.2006,34400.0
2010-09-28 12:30:00,12.45,12.49,12.44,12.47,26000.0,11.2006,11.2366,11.1916,11.2186,26000.0
2010-09-28 13:00:00,12.47,12.47,12.44,12.46,46400.0,11.2186,11.2186,11.1916,11.2096,46400.0
2010-09-28 13:30:00,12.45,12.49,12.43,12.48,38400.0,11.2006,11.2366,11.1826,11.2276,38400.0
2010-09-28 14:00:00,12.49,12.49,12.44,12.44,52000.0,11.2366,11.2366,11.1916,11.1916,52000.0
2010-09-28 14:30:00,12.42,12.44,12.33,12.36,141200.0,11.1736,11.1916,11.0927,11.1197,141200.0
2010-09-28 15:00:00,12.36,12.41,12.35,12.37,119200.0,11.1197,11.1646,11.1107,11.1287,119200.0
2010-09-28 15:30:00,12.37,12.43,12.36,12.4,323600.0,11.1287,11.1826,11.1197,11.1557,323600.0
2010-09-29 09:30:00,12.38,12.44,12.31,12.36,64000.0,11.1377,11.1916,11.0747,11.1197,64000.0
2010-09-29 10:00:00,12.37,12.49,12.37,12.47,93600.0,11.1287,11.2366,11.1287,11.2186,93600.0
2010-09-29 10:30:00,12.47,12.55,12.47,12.55,73200.0,11.2186,11.2906,11.2186,11.2906,73200.0
2010-09-29 11:00:00,12.55,12.56,12.52,12.56,43600.0,11.2906,11.2996,11.2636,11.2996,43600.0
2010-09-29 11:30:00,12.54,12.63,12.54,12.62,73200.0,11.2816,11.3626,11.2816,11.3536,73200.0
2010-09-29 12:00:00,12.62,12.65,12.61,12.61,56000.0,11.3536,11.3806,11.3446,11.3446,56000.0
2010-09-29 12:30:00,12.6,12.7,12.57,12.69,140000.0,11.3356,11.4255,11.3086,11.4165,140000.0
2010-09-29 13:00:00,12.69,12.75,12.69,12.74,133600.0,11.4165,11.4705,11.4165,11.4615,133600.0
2010-09-29 13:30:00,12.74,12.76,12.67,12.71,107600.0,11.4615,11.4795,11.3986,11.4345,107600.0
2010-09-29 14:00:00,12.71,12.77,12.71,12.76,58800.0,11.4345,11.4885,11.4345,11.4795,58800.0
2010-09-29 14:30:00,12.76,12.8,12.74,12.8,136800.0,11.4795,11.5155,11.4615,11.5155,136800.0
2010-09-29 15:00:00,12.8,12.82,12.77,12.78,250000.0,11.5155,11.5335,11.4885,11.4975,250000.0
2010-09-29 15:30:00,12.79,12.79,12.72,12.74,368400.0,11.5065,11.5065,11.4435,11.4615,368400.0
2010-09-30 09:30:00,12.81,12.96,12.81,12.95,274800.0,11.5245,11.6595,11.5245,11.6505,274800.0
2010-09-30 10:00:00,12.94,12.96,12.88,12.96,166000.0,11.6415,11.6595,11.5875,11.6595,166000.0
2010-09-30 10:30:00,12.96,12.96,12.89,12.89,182400.0,11.6595,11.6595,11.5965,11.5965,182400.0
2010-09-30 11:00:00,12.89,12.89,12.78,12.8,175600.0,11.5965,11.5965,11.4975,11.5155,175600.0
2010-09-30 11:30:00,12.79,12.79,12.74,12.75,163200.0,11.5065,11.5065,11.4615,11.4705,163200.0
2010-09-30 12:00:00,12.76,12.77,12.73,12.75,106000.0,11.4795,11.4885,11.4525,11.4705,106000.0
2010-09-30 12:30:00,12.74,12.81,12.74,12.8,166400.0,11.4615,11.5245,11.4615,11.5155,166400.0
2010-09-30 13:00:00,12.8,12.81,12.77,12.79,113200.0,11.5155,11.5245,11.4885,11.5065,113200.0
2010-09-30 13:30:00,12.79,12.8,12.74,12.79,70000.0,11.5065,11.5155,11.4615,11.5065,70000.0
2010-09-30 14:00:00,12.8,12.8,12.74,12.79,112000.0,11.5155,11.5155,11.4615,11.5065,112000.0
2010-09-30 14:30:00,12.79,12.81,12.77,12.8,167600.0,11.5065,11.5245,11.4885,11.5155,167600.0
2010-09-30 15:00:00,12.8,12.81,12.76,12.8,172800.0,11.5155,11.5245,11.4795,11.5155,172800.0
2010-09-30 15:30:00,12.8,12.81,12.76,12.76,509200.0,11.5155,11.5245,11.4795,11.4795,509200.0
2010-10-01 09:30:00,12.93,12.96,12.63,12.64,183200.0,11.6325,11.6595,11.3626,11.3716,183200.0
2010-10-01 10:00:00,12.64,12.68,12.51,12.55,160400.0,11.3716,11.4076,11.2546,11.2906,160400.0
2010-10-01 10:30:00,12.56,12.56,12.5,12.5,134800.0,11.2996,11.2996,11.2456,11.2456,134800.0
2010-10-01 11:00:00,12.5,12.55,12.5,12.51,107600.0,11.2456,11.2906,11.2456,11.2546,107600.0
2010-10-01 11:30:00,12.51,12.55,12.49,12.5,48800.0,11.2546,11.2906,11.2366,11.2456,48800.0
2010-10-01 12:00:00,12.5,12.52,12.44,12.46,208400.0,11.2456,11.2636,11.1916,11.2096,208400.0
2010-10-01 12:30:00,12.46,12.47,12.4,12.45,86800.0,11.2096,11.2186,11.1557,11.2006,86800.0
2010-10-01 13:00:00,12.44,12.47,12.42,12.46,72800.0,11.1916,11.2186,11.1736,11.2096,72800.0
2010-10-01 13:30:00,12.47,12.47,12.37,12.38,88400.0,11.2186,11.2186,11.1287,11.1377,88400.0
2010-10-01 14:00:00,12.38,12.46,12.38,12.44,72000.0,11.1377,11.2096,11.1377,11.1916,72000.0
2010-10-01 14:30:00,12.44,12.48,12.44,12.48,70400.0,11.1916,11.2276,11.1916,11.2276,70400.0
2010-10-01 15:00:00,12.49,12.51,12.44,12.44,135600.0,11.2366,11.2546,11.1916,11.1916,135600.0
2010-10-01 15:30:00,12.44,12.46,12.41,12.44,222400.0,11.1916,11.2096,11.1646,11.1916,222400.0
2010-10-04 09:30:00,12.43,12.59,12.43,12.54,102400.0,11.1826,11.3266,11.1826,11.2816,102400.0
2010-10-04 10:00:00,12.56,12.58,12.41,12.41,62000.0,11.2996,11.3176,11.1646,11.1646,62000.0
2010-10-04 10:30:00,12.43,12.43,12.26,12.28,64400.0,11.1826,11.1826,11.0297,11.0477,64400.0
2010-10-04 11:00:00,12.29,12.29,12.0,12.08,291600.0,11.0567,11.0567,10.7958,10.8678,291600.0
2010-10-04 11:30:00,12.07,12.21,12.06,12.18,180400.0,10.8588,10.9847,10.8498,10.9577,180400.0
2010-10-04 12:00:00,12.18,12.19,12.13,12.18,102400.0,10.9577,10.9667,10.9127,10.9577,102400.0
2010-10-04 12:30:00,12.17,12.17,12.11,12.16,56000.0,10.9487,10.9487,10.8948,10.9397,56000.0
2010-10-04 13:00:00,12.17,12.21,12.15,12.2,54800.0,10.9487,10.9847,10.9307,10.9757,54800.0
2010-10-04 13:30:00,12.2,12.21,12.17,12.21,47200.0,10.9757,10.9847,10.9487,10.9847,47200.0
2010-10-04 14:00:00,12.21,12.21,12.08,12.08,98800.0,10.9847,10.9847,10.8678,10.8678,98800.0
2010-10-04 14:30:00,12.08,12.15,12.08,12.11,57200.0,10.8678,10.9307,10.8678,10.8948,57200.0
2010-10-04 15:00:00,12.11,12.15,12.1,12.13,104400.0,10.8948,10.9307,10.8858,10.9127,104400.0
2010-10-04 15:30:00,12.14,12.15,12.1,12.14,214800.0,10.9217,10.9307,10.8858,10.9217,214800.0
2010-10-05 09:30:00,12.26,12.29,12.04,12.06,184000.0,11.0297,11.0567,10.8318,10.8498,184000.0
2010-10-05 10:00:00,12.06,12.07,11.95,12.05,318400.0,10.8498,10.8588,10.7508,10.8408,318400.0
2010-10-05 10:30:00,12.05,12.19,12.04,12.15,236800.0,10.8408,10.9667,10.8318,10.9307,236800.0
2010-10-05 11:00:00,12.15,12.18,12.14,12.17,96400.0,10.9307,10.9577,10.9217,10.9487,96400.0
2010-10-05 11:30:00,12.17,12.19,12.15,12.17,92000.0,10.9487,10.9667,10.9307,10.9487,92000.0
2010-10-05 12:00:00,12.17,12.17,12.1,12.1,118800.0,10.9487,10.9487,10.8858,10.8858,118800.0
2010-10-05 12:30:00,12.1,12.13,12.1,12.12,96400.0,10.8858,10.9127,10.8858,10.9037,96400.0
2010-10-05 13:00:00,12.12,12.22,12.12,12.22,127200.0,10.9037,10.9937,10.9037,10.9937,127200.0
2010-10-05 13:30:00,12.22,12.22,12.2,12.22,74400.0,10.9937,10.9937,10.9757,10.9937,74400.0
2010-10-05 14:00:00,12.21,12.24,12.21,12.22,72000.0,10.9847,11.0117,10.9847,10.9937,72000.0
2010-10-05 14:30:00,12.22,12.23,12.19,12.22,111200.0,10.9937,11.0027,10.9667,10.9937,111200.0
2010-10-05 15:00:00,12.22,12.24,12.21,12.23,162800.0,10.9937,11.0117,10.9847,11.0027,162800.0
2010-10-05 15:30:00,12.23,12.23,12.19,12.2,330000.0,11.0027,11.0027,10.9667,10.9757,330000.0
2010-10-06 09:30:00,12.22,12.4,12.18,12.24,118400.0,10.9937,11.1557,10.9577,11.0117,118400.0
2010-10-06 10:00:00,12.24,12.29,12.18,12.2,88800.0,11.0117,11.0567,10.9577,10.9757,88800.0
2010-10-06 10:30:00,12.2,12.2,12.14,12.14,59200.0,10.9757,10.9757,10.9217,10.9217,59200.0
2010-10-06 11:00:00,12.14,12.17,12.1,12.16,72400.0,10.9217,10.9487,10.8858,10.9397,72400.0
2010-10-06 11:30:00,12.17,12.21,12.17,12.18,37200.0,10.9487,10.9847,10.9487,10.9577,37200.0
2010-10-06 12:00:00,12.18,12.2,12.13,12.13,27600.0,10.9577,10.9757,10.9127,10.9127,27600.0
2010-10-06 12:30:00,12.12,12.13,12.1,12.13,31200.0,10.9037,10.9127,10.8858,10.9127,31200.0
2010-10-06 13:00:00,12.11,12.12,12.09,12.12,63600.0,10.8948,10.9037,10.8768,10.9037,63600.0
2010-10-06 13:30:00,12.13,12.15,12.12,12.15,38800.0,10.9127,10.9307,10.9037,10.9307,38800.0
2010-10-06 14:00:00,12.16,12.19,12.13,12.18,79200.0,10.9397,10.9667,10.9127,10.9577,79200.0
2010-10-06 14:30:00,12.18,12.19,12.15,12.15,71200.0,10.9577,10.9667,10.9307,10.9307,71200.0
2010-10-06 15:00:00,12.15,12.17,12.13,12.17,79600.0,10.9307,10.9487,10.9127,10.9487,79600.0
2010-10-06 15:30:00,12.16,12.2,12.14,12.19,211600.0,10.9397,10.9757,10.9217,10.9667,211600.0
2010-10-07 09:30:00,12.28,12.35,12.18,12.18,72800.0,11.0477,11.1107,10.9577,10.9577,72800.0
2010-10-07 10:00:00,12.17,12.31,12.16,12.31,76000.0,10.9487,11.0747,10.9397,11.0747,76000.0
2010-10-07 10:30:00,12.32,12.33,12.21,12.21,137600.0,11.0837,11.0927,10.9847,10.9847,137600.0
2010-10-07 11:00:00,12.2,12.23,12.19,12.23,46000.0,10.9757,11.0027,10.9667,11.0027,46000.0
2010-10-07 11:30:00,12.24,12.27,12.24,12.27,50400.0,11.0117,11.0387,11.0117,11.0387,50400.0
2010-10-07 12:00:00,12.28,12.28,12.16,12.17,41200.0,11.0477,11.0477,10.9397,10.9487,41200.0
2010-10-07 12:30:00,12.16,12.16,12.09,12.15,67200.0,10.9397,10.9397,10.8768,10.9307,67200.0
2010-10-07 13:00:00,12.15,12.24,12.15,12.23,83600.0,10.9307,11.0117,10.9307,11.0027,83600.0
2010-10-07 13:30:00,12.23,12.31,12.21,12.29,105600.0,11.0027,11.0747,10.9847,11.0567,105600.0
2010-10-07 14:00:00,12.3,12.32,12.24,12.27,54400.0,11.0657,11.0837,11.0117,11.0387,54400.0
2010-10-07 14:30:00,12.27,12.29,12.26,12.28,46800.0,11.0387,11.0567,11.0297,11.0477,46800.0
2010-10-07 15:00:00,12.28,12.29,12.26,12.27,94000.0,11.0477,11.0567,11.0297,11.0387,94000.0
2010-10-07 15:30:00,12.26,12.26,11.22,11.62,6644000.0,11.0297,11.0297,10.0941,10.4539,6644000.0
2010-10-08 09:30:00,11.65,12.02,11.65,11.92,656000.0,10.4809,10.8138,10.4809,10.7238,656000.0
2010-10-08 10:00:00,11.92,11.98,11.81,11.83,334000.0,10.7238,10.7778,10.6249,10.6429,334000.0
2010-10-08 10:30:00,11.82,11.98,11.82,11.96,209600.0,10.6339,10.7778,10.6339,10.7598,209600.0
2010-10-08 11:00:00,11.96,12.03,11.96,12.0,107200.0,10.7598,10.8228,10.7598,10.7958,107200.0
2010-10-08 11:30:00,12.0,12.04,11.97,12.03,121200.0,10.7958,10.8318,10.7688,10.8228,121200.0
2010-10-08 12:00:00,12.03,12.1,12.03,12.09,196800.0,10.8228,10.8858,10.8228,10.8768,196800.0
2010-10-08 12:30:00,12.09,12.15,12.08,12.15,110800.0,10.8768,10.9307,10.8678,10.9307,110800.0
2010-10-08 13:00:00,12.15,12.17,12.12,12.13,255600.0,10.9307,10.9487,10.9037,10.9127,255600.0
2010-10-08 13:30:00,12.13,12.14,12.1,12.1,112800.0,10.9127,10.9217,10.8858,10.8858,112800.0
2010-10-08 14:00:00,12.1,12.11,12.05,12.1,95600.0,10.8858,10.8948,10.8408,10.8858,95600.0
2010-10-08 14:30:00,12.1,12.11,12.05,12.06,119600.0,10.8858,10.8948,10.8408,10.8498,119600.0
2010-10-08 15:00:00,12.06,12.09,12.03,12.09,177200.0,10.8498,10.8768,10.8228,10.8768,177200.0
2010-10-08 15:30:00,12.08,12.12,12.03,12.05,359600.0,10.8678,10.9037,10.8228,10.8408,359600.0
2010-10-11 09:30:00,12.04,12.11,11.96,11.99,87200.0,10.8318,10.8948,10.7598,10.7868,87200.0
2010-10-11 10:00:00,11.96,11.99,11.89,11.9,127200.0,10.7598,10.7868,10.6968,10.7058,127200.0
2010-10-11 10:30:00,11.9,11.92,11.8,11.84,57600.0,10.7058,10.7238,10.6159,10.6518,57600.0
2010-10-11 11:00:00,11.83,11.88,11.81,11.87,79200.0,10.6429,10.6878,10.6249,10.6788,79200.0
2010-10-11 11:30:00,11.86,11.89,11.86,11.88,58400.0,10.6698,10.6968,10.6698,10.6878,58400.0
2010-10-11 12:00:00,11.88,11.9,11.84,11.84,62000.0,10.6878,10.7058,10.6518,10.6518,62000.0
2010-10-11 12:30:00,11.84,11.89,11.83,11.85,34400.0,10.6518,10.6968,10.6429,10.6608,34400.0
2010-10-11 13:00:00,11.85,11.86,11.83,11.83,57200.0,10.6608,10.6698,10.6429,10.6429,57200.0
2010-10-11 13:30:00,11.84,11.86,11.82,11.83,40000.0,10.6518,10.6698,10.6339,10.6429,40000.0
2010-10-11 14:00:00,11.82,11.83,11.79,11.81,36000.0,10.6339,10.6429,10.6069,10.6249,36000.0
2010-10-11 14:30:00,11.81,11.81,11.79,11.79,126000.0,10.6249,10.6249,10.6069,10.6069,126000.0
2010-10-11 15:00:00,11.78,11.79,11.75,11.78,124000.0,10.5979,10.6069,10.5709,10.5979,124000.0
2010-10-11 15:30:00,11.79,11.79,11.75,11.76,301200.0,10.6069,10.6069,10.5709,10.5799,301200.0
2010-10-12 09:30:00,11.69,11.75,11.63,11.75,199200.0,10.5169,10.5709,10.4629,10.5709,199200.0
2010-10-12 10:00:00,11.74,11.85,11.72,11.83,106400.0,10.5619,10.6608,10.5439,10.6429,106400.0
2010-10-12 10:30:00,11.84,11.84,11.78,11.81,63600.0,10.6518,10.6518,10.5979,10.6249,63600.0
2010-10-12 11:00:00,11.81,11.83,11.78,11.79,53200.0,10.6249,10.6429,10.5979,10.6069,53200.0
2010-10-12 11:30:00,11.79,11.81,11.76,11.79,64000.0,10.6069,10.6249,10.5799,10.6069,64000.0
2010-10-12 12:00:00,11.79,11.88,11.78,11.83,78800.0,10.6069,10.6878,10.5979,10.6429,78800.0
2010-10-12 12:30:00,11.82,11.86,11.82,11.83,38400.0,10.6339,10.6698,10.6339,10.6429,38400.0
2010-10-12 13:00:00,11.83,11.84,11.81,11.82,53200.0,10.6429,10.6518,10.6249,10.6339,53200.0
2010-10-12 13:30:00,11.82,11.82,11.79,11.79,63600.0,10.6339,10.6339,10.6069,10.6069,63600.0
2010-10-12 14:00:00,11.79,11.81,11.77,11.8,111200.0,10.6069,10.6249,10.5889,10.6159,111200.0
2010-10-12 14:30:00,11.8,11.83,11.78,11.83,104400.0,10.6159,10.6429,10.5979,10.6429,104400.0
2010-10-12 15:00:00,11.83,11.85,11.81,11.85,114400.0,10.6429,10.6608,10.6249,10.6608,114400.0
2010-10-12 15:30:00,11.85,11.85,11.82,11.82,298400.0,10.6608,10.6608,10.6339,10.6339,298400.0
2010-10-13 09:30:00,11.91,11.94,11.8,11.83,157200.0,10.7148,10.7418,10.6159,10.6429,157200.0
2010-10-13 10:00:00,11.84,11.86,11.83,11.85,75200.0,10.6518,10.6698,10.6429,10.6608,75200.0
2010-10-13 10:30:00,11.85,11.86,11.82,11.85,78800.0,10.6608,10.6698,10.6339,10.6608,78800.0
2010-10-13 11:00:00,11.84,11.86,11.82,11.85,79600.0,10.6518,10.6698,10.6339,10.6608,79600.0
2010-10-13 11:30:00,11.85,11.87,11.84,11.85,80800.0,10.6608,10.6788,10.6518,10.6608,80800.0
2010-10-13 12:00:00,11.85,11.86,11.83,11.85,92000.0,10.6608,10.6698,10.6429,10.6608,92000.0
2010-10-13 12:30:00,11.84,11.85,11.81,11.82,114800.0,10.6518,10.6608,10.6249,10.6339,114800.0
2010-10-13 13:00:00,11.82,11.83,11.8,11.81,109600.0,10.6339,10.6429,10.6159,10.6249,109600.0
2010-10-13 13:30:00,11.81,11.87,11.81,11.87,87600.0,10.6249,10.6788,10.6249,10.6788,87600.0
2010-10-13 14:00:00,11.87,11.9,11.87,11.88,112800.0,10.6788,10.7058,10.6788,10.6878,112800.0
2010-10-13 14:30:00,11.88,11.9,11.86,11.89,141600.0,10.6878,10.7058,10.6698,10.6968,141600.0
2010-10-13 15:00:00,11.88,11.92,11.87,11.89,124800.0,10.6878,10.7238,10.6788,10.6968,124800.0
2010-10-13 15:30:00,11.89,11.93,11.88,11.88,225600.0,10.6968,10.7328,10.6878,10.6878,225600.0
2010-10-14 09:30:00,11.86,11.88,11.75,11.84,85200.0,10.6698,10.6878,10.5709,10.6518,85200.0
2010-10-14 10:00:00,11.83,11.9,11.82,11.86,84800.0,10.6429,10.7058,10.6339,10.6698,84800.0
2010-10-14 10:30:00,11.85,11.89,11.84,11.89,47200.0,10.6608,10.6968,10.6518,10.6968,47200.0
2010-10-14 11:00:00,11.89,11.89,11.86,11.87,50000.0,10.6968,10.6968,10.6698,10.6788,50000.0
2010-10-14 11:30:00,11.88,11.88,11.81,11.82,73200.0,10.6878,10.6878,10.6249,10.6339,73200.0
2010-10-14 12:00:00,11.82,11.82,11.79,11.8,24000.0,10.6339,10.6339,10.6069,10.6159,24000.0
2010-10-14 12:30:00,11.8,11.81,11.78,11.81,72000.0,10.6159,10.6249,10.5979,10.6249,72000.0
2010-10-14 13:00:00,11.8,11.81,11.78,11.78,66400.0,10.6159,10.6249,10.5979,10.5979,66400.0
2010-10-14 13:30:00,11.79,11.83,11.79,11.82,68400.0,10.6069,10.6429,10.6069,10.6339,68400.0
2010-10-14 14:00:00,11.83,11.83,11.79,11.79,98800.0,10.6429,10.6429,10.6069,10.6069,98800.0
2010-10-14 14:30:00,11.79,11.82,11.76,11.81,87600.0,10.6069,10.6339,10.5799,10.6249,87600.0
2010-10-14 15:00:00,11.8,11.85,11.79,11.82,102400.0,10.6159,10.6608,10.6069,10.6339,102400.0
2010-10-14 15:30:00,11.82,11.86,11.81,11.85,283200.0,10.6339,10.6698,10.6249,10.6608,283200.0
2010-10-15 09:30:00,12.01,12.02,11.84,11.87,307600.0,10.8048,10.8138,10.6518,10.6788,307600.0
2010-10-15 10:00:00,11.86,11.89,11.78,11.78,222800.0,10.6698,10.6968,10.5979,10.5979,222800.0
2010-10-15 10:30:00,11.78,11.86,11.77,11.86,144400.0,10.5979,10.6698,10.5889,10.6698,144400.0
2010-10-15 11:00:00,11.84,11.88,11.83,11.86,103200.0,10.6518,10.6878,10.6429,10.6698,103200.0
2010-10-15 11:30:00,11.86,11.89,11.76,11.79,164800.0,10.6698,10.6968,10.5799,10.6069,164800.0
2010-10-15 12:00:00,11.78,11.78,11.69,11.77,138000.0,10.5979,10.5979,10.5169,10.5889,138000.0
2010-10-15 12:30:00,11.78,11.82,11.77,11.79,28800.0,10.5979,10.6339,10.5889,10.6069,28800.0
2010-10-15 13:00:00,11.81,11.81,11.77,11.78,15200.0,10.6249,10.6249,10.5889,10.5979,15200.0
2010-10-15 13:30:00,11.78,11.81,11.7,11.71,94400.0,10.5979,10.6249,10.5259,10.5349,94400.0
2010-10-15 14:00:00,11.71,11.78,11.71,11.77,81600.0,10.5349,10.5979,10.5349,10.5889,81600.0
2010-10-15 14:30:00,11.77,11.79,11.77,11.78,20400.0,10.5889,10.6069,10.5889,10.5979,20400.0
2010-10-15 15:00:00,11.78,11.8,11.77,11.78,65200.0,10.5979,10.6159,10.5889,10.5979,65200.0
2010-10-15 15:30:00,11.78,11.82,11.76,11.79,224000.0,10.5979,10.6339,10.5799,10.6069,224000.0
2010-10-18 09:30:00,11.79,11.89,11.76,11.83,72400.0,10.6069,10.6968,10.5799,10.6429,72400.0
2010-10-18 10:00:00,11.82,11.9,11.8,11.81,90800.0,10.6339,10.7058,10.6159,10.6249,90800.0
2010-10-18 10:30:00,11.8,11.81,11.77,11.79,80400.0,10.6159,10.6249,10.5889,10.6069,80400.0
2010-10-18 11:00:00,11.78,11.85,11.78,11.85,37600.0,10.5979,10.6608,10.5979,10.6608,37600.0
2010-10-18 11:30:00,11.85,11.88,11.83,11.88,28400.0,10.6608,10.6878,10.6429,10.6878,28400.0
2010-10-18 12:00:00,11.88,11.9,11.82,11.82,43200.0,10.6878,10.7058,10.6339,10.6339,43200.0
2010-10-18 12:30:00,11.81,11.83,11.79,11.81,46800.0,10.6249,10.6429,10.6069,10.6249,46800.0
2010-10-18 13:00:00,11.81,11.81,11.78,11.8,48400.0,10.6249,10.6249,10.5979,10.6159,48400.0
2010-10-18 13:30:00,11.8,11.81,11.79,11.81,36400.0,10.6159,10.6249,10.6069,10.6249,36400.0
2010-10-18 14:00:00,11.8,11.87,11.79,11.85,162000.0,10.6159,10.6788,10.6069,10.6608,162000.0
2010-10-18 14:30:00,11.87,11.87,11.83,11.84,46800.0,10.6788,10.6788,10.6429,10.6518,46800.0
2010-10-18 15:00:00,11.85,11.86,11.83,11.84,110400.0,10.6608,10.6698,10.6429,10.6518,110400.0
2010-10-18 15:30:00,11.84,11.91,11.84,11.9,206800.0,10.6518,10.7148,10.6518,10.7058,206800.0
2010-10-19 09:30:00,11.73,11.8,11.68,11.74,114400.0,10.5529,10.6159,10.5079,10.5619,114400.0
2010-10-19 10:00:00,11.73,11.88,11.72,11.85,46800.0,10.5529,10.6878,10.5439,10.6608,46800.0
2010-10-19 10:30:00,11.86,11.89,11.77,11.8,71200.0,10.6698,10.6968,10.5889,10.6159,71200.0
2010-10-19 11:00:00,11.8,11.8,11.77,11.78,85600.0,10.6159,10.6159,10.5889,10.5979,85600.0
2010-10-19 11:30:00,11.78,11.86,11.78,11.85,70800.0,10.5979,10.6698,10.5979,10.6608,70800.0
2010-10-19 12:00:00,11.85,11.86,11.77,11.78,72400.0,10.6608,10.6698,10.5889,10.5979,72400.0
2010-10-19 12:30:00,11.77,11.77,11.72,11.76,103200.0,10.5889,10.5889,10.5439,10.5799,103200.0
2010-10-19 13:00:00,11.78,11.79,11.74,11.74,63600.0,10.5979,10.6069,10.5619,10.5619,63600.0
2010-10-19 13:30:00,11.73,11.74,11.68,11.68,85600.0,10.5529,10.5619,10.5079,10.5079,85600.0
2010-10-19 14:00:00,11.68,11.69,11.6,11.67,122000.0,10.5079,10.5169,10.4359,10.4989,122000.0
2010-10-19 14:30:00,11.66,11.66,11.6,11.61,64000.0,10.4899,10.4899,10.4359,10.4449,64000.0
2010-10-19 15:00:00,11.61,11.63,11.55,11.56,105200.0,10.4449,10.4629,10.3909,10.3999,105200.0
2010-10-19 15:30:00,11.56,11.64,11.53,11.63,360800.0,10.3999,10.4719,10.373,10.4629,360800.0
2010-10-20 09:30:00,11.7,12.06,11.7,12.01,296800.0,10.5259,10.8498,10.5259,10.8048,296800.0
2010-10-20 10:00:00,12.01,12.06,11.97,11.99,108400.0,10.8048,10.8498,10.7688,10.7868,108400.0
2010-10-20 10:30:00,12.0,12.11,11.99,12.07,120800.0,10.7958,10.8948,10.7868,10.8588,120800.0
2010-10-20 11:00:00,12.07,12.12,12.06,12.1,93200.0,10.8588,10.9037,10.8498,10.8858,93200.0
2010-10-20 11:30:00,12.1,12.24,12.1,12.22,117200.0,10.8858,11.0117,10.8858,10.9937,117200.0
2010-10-20 12:00:00,12.22,12.27,12.22,12.24,90000.0,10.9937,11.0387,10.9937,11.0117,90000.0
2010-10-20 12:30:00,12.24,12.32,12.22,12.26,84800.0,11.0117,11.0837,10.9937,11.0297,84800.0
2010-10-20 13:00:00,12.28,12.31,12.24,12.26,47600.0,11.0477,11.0747,11.0117,11.0297,47600.0
2010-10-20 13:30:00,12.27,12.31,12.25,12.31,42400.0,11.0387,11.0747,11.0207,11.0747,42400.0
2010-10-20 14:00:00,12.31,12.39,12.28,12.39,123600.0,11.0747,11.1467,11.0477,11.1467,123600.0
2010-10-20 14:30:00,12.39,12.43,12.38,12.4,150000.0,11.1467,11.1826,11.1377,11.1557,150000.0
2010-10-20 15:00:00,12.4,12.42,12.38,12.4,177200.0,11.1557,11.1736,11.1377,11.1557,177200.0
2010-10-20 15:30:00,12.4,12.41,12.34,12.35,449600.0,11.1557,11.1646,11.1017,11.1107,449600.0
2010-10-21 09:30:00,12.54,12.59,12.07,12.37,445600.0,11.2816,11.3266,10.8588,11.1287,445600.0
2010-10-21 10:00:00,12.39,12.39,12.27,12.27,283600.0,11.1467,11.1467,11.0387,11.0387,283600.0
2010-10-21 10:30:00,12.27,12.54,12.21,12.54,219600.0,11.0387,11.2816,10.9847,11.2816,219600.0
2010-10-21 11:00:00,12.54,12.61,12.36,12.36,236400.0,11.2816,11.3446,11.1197,11.1197,236400.0
2010-10-21 11:30:00,12.36,12.44,12.25,12.26,131600.0,11.1197,11.1916,11.0207,11.0297,131600.0
2010-10-21 12:00:00,12.27,12.31,12.23,12.28,127200.0,11.0387,11.0747,11.0027,11.0477,127200.0
2010-10-21 12:30:00,12.28,12.28,12.07,12.14,194800.0,11.0477,11.0477,10.8588,10.9217,194800.0
2010-10-21 13:00:00,12.15,12.2,12.14,12.17,126000.0,10.9307,10.9757,10.9217,10.9487,126000.0
2010-10-21 13:30:00,12.17,12.21,12.04,12.05,156800.0,10.9487,10.9847,10.8318,10.8408,156800.0
2010-10-21 14:00:00,12.06,12.17,12.04,12.14,104800.0,10.8498,10.9487,10.8318,10.9217,104800.0
2010-10-21 14:30:00,12.14,12.17,12.11,12.12,64000.0,10.9217,10.9487,10.8948,10.9037,64000.0
2010-10-21 15:00:00,12.12,12.25,12.11,12.22,112400.0,10.9037,11.0207,10.8948,10.9937,112400.0
2010-10-21 15:30:00,12.21,12.33,12.21,12.32,434000.0,10.9847,11.0927,10.9847,11.0837,434000.0
2010-10-22 09:30:00,12.36,12.43,12.33,12.38,134000.0,11.1197,11.1826,11.0927,11.1377,134000.0
2010-10-22 10:00:00,12.38,12.41,12.33,12.35,101200.0,11.1377,11.1646,11.0927,11.1107,101200.0
2010-10-22 10:30:00,12.36,12.4,12.33,12.36,144800.0,11.1197,11.1557,11.0927,11.1197,144800.0
2010-10-22 11:00:00,12.36,12.43,12.35,12.4,91600.0,11.1197,11.1826,11.1107,11.1557,91600.0
2010-10-22 11:30:00,12.41,12.45,12.38,12.4,56800.0,11.1646,11.2006,11.1377,11.1557,56800.0
2010-10-22 12:00:00,12.41,12.44,12.4,12.42,61200.0,11.1646,11.1916,11.1557,11.1736,61200.0
2010-10-22 12:30:00,12.43,12.44,12.38,12.44,47200.0,11.1826,11.1916,11.1377,11.1916,47200.0
2010-10-22 13:00:00,12.43,12.45,12.42,12.44,34400.0,11.1826,11.2006,11.1736,11.1916,34400.0
2010-10-22 13:30:00,12.45,12.47,12.43,12.45,78400.0,11.2006,11.2186,11.1826,11.2006,78400.0
2010-10-22 14:00:00,12.45,12.5,12.45,12.5,87600.0,11.2006,11.2456,11.2006,11.2456,87600.0
2010-10-22 14:30:00,12.49,12.5,12.47,12.49,130400.0,11.2366,11.2456,11.2186,11.2366,130400.0
2010-10-22 15:00:00,12.49,12.54,12.49,12.53,162000.0,11.2366,11.2816,11.2366,11.2726,162000.0
2010-10-22 15:30:00,12.53,12.61,12.53,12.58,356400.0,11.2726,11.3446,11.2726,11.3176,356400.0
2010-10-25 09:30:00,12.64,12.75,12.56,12.6,154400.0,11.3716,11.4705,11.2996,11.3356,154400.0
2010-10-25 10:00:00,12.62,12.74,12.62,12.72,140800.0,11.3536,11.4615,11.3536,11.4435,140800.0
2010-10-25 10:30:00,12.72,12.73,12.67,12.71,127200.0,11.4435,11.4525,11.3986,11.4345,127200.0
2010-10-25 11:00:00,12.71,12.83,12.67,12.83,73600.0,11.4345,11.5425,11.3986,11.5425,73600.0
2010-10-25 11:30:00,12.84,12.85,12.75,12.75,73200.0,11.5515,11.5605,11.4705,11.4705,73200.0
2010-10-25 12:00:00,12.75,12.76,12.74,12.75,102000.0,11.4705,11.4795,11.4615,11.4705,102000.0
2010-10-25 12:30:00,12.75,12.76,12.74,12.75,45200.0,11.4705,11.4795,11.4615,11.4705,45200.0
2010-10-25 13:00:00,12.74,12.79,12.73,12.78,87200.0,11.4615,11.5065,11.4525,11.4975,87200.0
2010-10-25 13:30:00,12.79,12.81,12.77,12.78,72400.0,11.5065,11.5245,11.4885,11.4975,72400.0
2010-10-25 14:00:00,12.78,12.79,12.76,12.78,54000.0,11.4975,11.5065,11.4795,11.4975,54000.0
2010-10-25 14:30:00,12.77,12.78,12.74,12.75,76400.0,11.4885,11.4975,11.4615,11.4705,76400.0
2010-10-25 15:00:00,12.75,12.77,12.75,12.77,68400.0,11.4705,11.4885,11.4705,11.4885,68400.0
2010-10-25 15:30:00,12.77,12.78,12.68,12.71,205600.0,11.4885,11.4975,11.4076,11.4345,205600.0
2010-10-26 09:30:00,12.71,12.71,12.54,12.68,98400.0,11.4345,11.4345,11.2816,11.4076,98400.0
2010-10-26 10:00:00,12.71,12.81,12.67,12.79,114400.0,11.4345,11.5245,11.3986,11.5065,114400.0
2010-10-26 10:30:00,12.79,12.9,12.79,12.9,88800.0,11.5065,11.6055,11.5065,11.6055,88800.0
2010-10-26 11:00:00,12.9,12.93,12.79,12.89,49600.0,11.6055,11.6325,11.5065,11.5965,49600.0
2010-10-26 11:30:00,12.87,12.95,12.87,12.95,58000.0,11.5785,11.6505,11.5785,11.6505,58000.0
2010-10-26 12:00:00,12.95,12.98,12.9,12.93,57600.0,11.6505,11.6774,11.6055,11.6325,57600.0
2010-10-26 12:30:00,12.93,12.95,12.9,12.94,41200.0,11.6325,11.6505,11.6055,11.6415,41200.0
2010-10-26 13:00:00,12.93,12.98,12.91,12.91,28400.0,11.6325,11.6774,11.6145,11.6145,28400.0
2010-10-26 13:30:00,12.91,12.92,12.87,12.88,23600.0,11.6145,11.6235,11.5785,11.5875,23600.0
2010-10-26 14:00:00,12.88,12.92,12.81,12.88,57600.0,11.5875,11.6235,11.5245,11.5875,57600.0
2010-10-26 14:30:00,12.89,12.91,12.87,12.88,38800.0,11.5965,11.6145,11.5785,11.5875,38800.0
2010-10-26 15:00:00,12.88,12.96,12.88,12.91,93200.0,11.5875,11.6595,11.5875,11.6145,93200.0
2010-10-26 15:30:00,12.9,12.94,12.82,12.83,285600.0,11.6055,11.6415,11.5335,11.5425,285600.0
2010-10-27 09:30:00,12.78,12.78,12.63,12.74,68800.0,11.4975,11.4975,11.3626,11.4615,68800.0
2010-10-27 10:00:00,12.76,12.85,12.7,12.8,162000.0,11.4795,11.5605,11.4255,11.5155,162000.0
2010-10-27 10:30:00,12.82,12.84,12.77,12.77,124800.0,11.5335,11.5515,11.4885,11.4885,124800.0
2010-10-27 11:00:00,12.76,12.85,12.71,12.8,120000.0,11.4795,11.5605,11.4345,11.5155,120000.0
2010-10-27 11:30:00,12.8,12.91,12.8,12.9,62400.0,11.5155,11.6145,11.5155,11.6055,62400.0
2010-10-27 12:00:00,12.9,12.97,12.88,12.96,65200.0,11.6055,11.6685,11.5875,11.6595,65200.0
2010-10-27 12:30:00,12.97,12.97,12.89,12.9,49600.0,11.6685,11.6685,11.5965,11.6055,49600.0
2010-10-27 13:00:00,12.9,12.92,12.86,12.88,31600.0,11.6055,11.6235,11.5695,11.5875,31600.0
2010-10-27 13:30:00,12.88,12.92,12.87,12.92,45200.0,11.5875,11.6235,11.5785,11.6235,45200.0
2010-10-27 14:00:00,12.92,12.95,12.91,12.95,82400.0,11.6235,11.6505,11.6145,11.6505,82400.0
2010-10-27 14:30:00,12.94,12.99,12.94,12.96,115200.0,11.6415,11.6864,11.6415,11.6595,115200.0
2010-10-27 15:00:00,12.95,12.97,12.9,12.96,106800.0,11.6505,11.6685,11.6055,11.6595,106800.0
2010-10-27 15:30:00,12.96,13.1,12.96,13.07,257600.0,11.6595,11.7854,11.6595,11.7584,257600.0
2010-10-28 09:30:00,13.13,13.26,13.07,13.25,215200.0,11.8124,11.9293,11.7584,11.9204,215200.0
2010-10-28 10:00:00,13.23,13.24,12.92,12.93,76000.0,11.9024,11.9114,11.6235,11.6325,76000.0
2010-10-28 10:30:00,12.94,13.15,12.94,13.15,66800.0,11.6415,11.8304,11.6415,11.8304,66800.0
2010-10-28 11:00:00,13.15,13.15,13.1,13.14,28400.0,11.8304,11.8304,11.7854,11.8214,28400.0
2010-10-28 11:30:00,13.13,13.15,13.03,13.03,42400.0,11.8124,11.8304,11.7224,11.7224,42400.0
2010-10-28 12:00:00,13.03,13.05,12.99,13.01,36400.0,11.7224,11.7404,11.6864,11.7044,36400.0
2010-10-28 12:30:00,13.01,13.09,13.01,13.06,30400.0,11.7044,11.7764,11.7044,11.7494,30400.0
2010-10-28 13:00:00,13.04,13.11,13.04,13.06,26400.0,11.7314,11.7944,11.7314,11.7494,26400.0
2010-10-28 13:30:00,13.06,13.08,13.02,13.03,39600.0,11.7494,11.7674,11.7134,11.7224,39600.0
2010-10-28 14:00:00,13.03,13.13,13.02,13.13,53200.0,11.7224,11.8124,11.7134,11.8124,53200.0
2010-10-28 14:30:00,13.13,13.15,13.11,13.15,58800.0,11.8124,11.8304,11.7944,11.8304,58800.0
2010-10-28 15:00:00,13.15,13.17,13.13,13.15,103600.0,11.8304,11.8484,11.8124,11.8304,103600.0
2010-10-28 15:30:00,13.15,13.24,13.15,13.2,349200.0,11.8304,11.9114,11.8304,11.8754,349200.0
2010-10-29 09:30:00,13.15,13.22,13.07,13.1,82800.0,11.8304,11.8934,11.7584,11.7854,82800.0
2010-10-29 10:00:00,13.09,13.22,13.09,13.17,54800.0,11.7764,11.8934,11.7764,11.8484,54800.0
2010-10-29 10:30:00,13.17,13.19,13.11,13.19,42800.0,11.8484,11.8664,11.7944,11.8664,42800.0
2010-10-29 11:00:00,13.18,13.19,13.11,13.12,50800.0,11.8574,11.8664,11.7944,11.8034,50800.0
2010-10-29 11:30:00,13.12,13.13,13.02,13.13,62000.0,11.8034,11.8124,11.7134,11.8124,62000.0
2010-10-29 12:00:00,13.13,13.2,13.13,13.2,40400.0,11.8124,11.8754,11.8124,11.8754,40400.0
2010-10-29 12:30:00,13.2,13.21,13.14,13.15,16400.0,11.8754,11.8844,11.8214,11.8304,16400.0
2010-10-29 13:00:00,13.15,13.16,13.12,13.15,11200.0,11.8304,11.8394,11.8034,11.8304,11200.0
2010-10-29 13:30:00,13.15,13.2,13.14,13.2,38000.0,11.8304,11.8754,11.8214,11.8754,38000.0
2010-10-29 14:00:00,13.19,13.22,13.19,13.22,32000.0,11.8664,11.8934,11.8664,11.8934,32000.0
2010-10-29 14:30:00,13.22,13.23,13.17,13.19,70000.0,11.8934,11.9024,11.8484,11.8664,70000.0
2010-10-29 15:00:00,13.2,13.24,13.2,13.23,58800.0,11.8754,11.9114,11.8754,11.9024,58800.0
2010-10-29 15:30:00,13.23,13.25,13.19,13.2,207600.0,11.9024,11.9204,11.8664,11.8754,207600.0
2010-11-01 09:30:00,13.2,13.22,13.02,13.08,164000.0,11.8754,11.8934,11.7134,11.7674,164000.0
2010-11-01 10:00:00,13.09,13.19,13.09,13.16,96000.0,11.7764,11.8664,11.7764,11.8394,96000.0
2010-11-01 10:30:00,13.17,13.17,13.1,13.1,74800.0,11.8484,11.8484,11.7854,11.7854,74800.0
2010-11-01 11:00:00,13.08,13.12,13.04,13.09,65600.0,11.7674,11.8034,11.7314,11.7764,65600.0
2010-11-01 11:30:00,13.06,13.08,13.01,13.08,82800.0,11.7494,11.7674,11.7044,11.7674,82800.0
2010-11-01 12:00:00,13.08,13.09,13.04,13.05,52000.0,11.7674,11.7764,11.7314,11.7404,52000.0
2010-11-01 12:30:00,13.06,13.08,13.06,13.08,30000.0,11.7494,11.7674,11.7494,11.7674,30000.0
2010-11-01 13:00:00,13.08,13.13,13.06,13.1,90800.0,11.7674,11.8124,11.7494,11.7854,90800.0
2010-11-01 13:30:00,13.1,13.18,13.1,13.15,67200.0,11.7854,11.8574,11.7854,11.8304,67200.0
2010-11-01 14:00:00,13.16,13.18,13.14,13.14,42000.0,11.8394,11.8574,11.8214,11.8214,42000.0
2010-11-01 14:30:00,13.13,13.14,13.09,13.13,66800.0,11.8124,11.8214,11.7764,11.8124,66800.0
2010-11-01 15:00:00,13.13,13.15,13.09,13.11,168400.0,11.8124,11.8304,11.7764,11.7944,168400.0
2010-11-01 15:30:00,13.11,13.14,13.09,13.12,219600.0,11.7944,11.8214,11.7764,11.8034,219600.0
2010-11-02 09:30:00,13.22,13.31,13.21,13.25,103200.0,11.8934,11.9743,11.8844,11.9204,103200.0
2010-11-02 10:00:00,13.25,13.32,13.22,13.25,70800.0,11.9204,11.9833,11.8934,11.9204,70800.0
2010-11-02 10:30:00,13.26,13.26,13.13,13.24,108800.0,11.9293,11.9293,11.8124,11.9114,108800.0
2010-11-02 11:00:00,13.24,13.26,13.24,13.24,80800.0,11.9114,11.9293,11.9114,11.9114,80800.0
2010-11-02 11:30:00,13.25,13.25,13.24,13.25,34400.0,11.9204,11.9204,11.9114,11.9204,34400.0
2010-11-02 12:00:00,13.25,13.26,13.24,13.25,24400.0,11.9204,11.9293,11.9114,11.9204,24400.0
2010-11-02 12:30:00,13.25,13.27,13.24,13.26,79200.0,11.9204,11.9383,11.9114,11.9293,79200.0
2010-11-02 13:00:00,13.26,13.3,13.26,13.3,24000.0,11.9293,11.9653,11.9293,11.9653,24000.0
2010-11-02 13:30:00,13.3,13.33,13.3,13.32,40400.0,11.9653,11.9923,11.9653,11.9833,40400.0
2010-11-02 14:00:00,13.32,13.32,13.26,13.28,113200.0,11.9833,11.9833,11.9293,11.9473,113200.0
2010-11-02 14:30:00,13.28,13.32,13.27,13.29,64400.0,11.9473,11.9833,11.9383,11.9563,64400.0
2010-11-02 15:00:00,13.3,13.35,13.3,13.32,134400.0,11.9653,12.0103,11.9653,11.9833,134400.0
2010-11-02 15:30:00,13.32,13.33,13.29,13.31,154400.0,11.9833,11.9923,11.9563,11.9743,154400.0
2010-11-03 09:30:00,13.33,13.46,13.22,13.46,102000.0,11.9923,12.1093,11.8934,12.1093,102000.0
2010-11-03 10:00:00,13.46,13.47,13.39,13.42,76800.0,12.1093,12.1183,12.0463,12.0733,76800.0
2010-11-03 10:30:00,13.43,13.44,13.28,13.36,48800.0,12.0823,12.0913,11.9473,12.0193,48800.0
2010-11-03 11:00:00,13.38,13.41,13.34,13.36,37200.0,12.0373,12.0643,12.0013,12.0193,37200.0
2010-11-03 11:30:00,13.37,13.45,13.37,13.43,22000.0,12.0283,12.1003,12.0283,12.0823,22000.0
2010-11-03 12:00:00,13.4,13.4,13.36,13.37,14400.0,12.0553,12.0553,12.0193,12.0283,14400.0
2010-11-03 12:30:00,13.39,13.43,13.39,13.42,13600.0,12.0463,12.0823,12.0463,12.0733,13600.0
2010-11-03 13:00:00,13.42,13.46,13.39,13.45,51200.0,12.0733,12.1093,12.0463,12.1003,51200.0
2010-11-03 13:30:00,13.45,13.47,13.43,13.43,37600.0,12.1003,12.1183,12.0823,12.0823,37600.0
2010-11-03 14:00:00,13.43,13.47,13.32,13.4,104800.0,12.0823,12.1183,11.9833,12.0553,104800.0
2010-11-03 14:30:00,13.39,13.56,13.36,13.52,116000.0,12.0463,12.1992,12.0193,12.1633,116000.0
2010-11-03 15:00:00,13.52,13.57,13.47,13.49,167600.0,12.1633,12.2082,12.1183,12.1363,167600.0
2010-11-03 15:30:00,13.48,13.52,13.46,13.51,202000.0,12.1273,12.1633,12.1093,12.1543,202000.0
2010-11-04 09:30:00,13.69,13.75,13.6,13.63,178800.0,12.3162,12.3702,12.2352,12.2622,178800.0
2010-11-04 10:00:00,13.63,13.65,13.58,13.63,80000.0,12.2622,12.2802,12.2172,12.2622,80000.0
2010-11-04 10:30:00,13.63,13.72,13.61,13.72,86800.0,12.2622,12.3432,12.2442,12.3432,86800.0
2010-11-04 11:00:00,13.73,13.74,13.71,13.72,103600.0,12.3522,12.3612,12.3342,12.3432,103600.0
2010-11-04 11:30:00,13.74,13.77,13.71,13.73,220400.0,12.3612,12.3882,12.3342,12.3522,220400.0
2010-11-04 12:00:00,13.73,13.81,13.73,13.8,66400.0,12.3522,12.4242,12.3522,12.4152,66400.0
2010-11-04 12:30:00,13.8,13.85,13.78,13.81,110800.0,12.4152,12.4601,12.3972,12.4242,110800.0
2010-11-04 13:00:00,13.81,13.83,13.78,13.81,90400.0,12.4242,12.4421,12.3972,12.4242,90400.0
2010-11-04 13:30:00,13.81,13.86,13.8,13.83,42400.0,12.4242,12.4691,12.4152,12.4421,42400.0
2010-11-04 14:00:00,13.82,13.84,13.81,13.82,108800.0,12.4332,12.4511,12.4242,12.4332,108800.0
2010-11-04 14:30:00,13.81,13.85,13.81,13.83,87200.0,12.4242,12.4601,12.4242,12.4421,87200.0
2010-11-04 15:00:00,13.83,13.85,13.8,13.81,174400.0,12.4421,12.4601,12.4152,12.4242,174400.0
2010-11-04 15:30:00,13.81,13.84,13.77,13.81,384400.0,12.4242,12.4511,12.3882,12.4242,384400.0
2010-11-05 09:30:00,13.8,13.96,13.8,13.9,118400.0,12.4152,12.5591,12.4152,12.5051,118400.0
2010-11-05 10:00:00,13.89,13.96,13.88,13.93,77600.0,12.4961,12.5591,12.4871,12.5321,77600.0
2010-11-05 10:30:00,13.94,13.98,13.91,13.94,103200.0,12.5411,12.5771,12.5141,12.5411,103200.0
2010-11-05 11:00:00,13.95,13.99,13.94,13.97,66400.0,12.5501,12.5861,12.5411,12.5681,66400.0
2010-11-05 11:30:00,13.99,13.99,13.95,13.95,98000.0,12.5861,12.5861,12.5501,12.5501,98000.0
2010-11-05 12:00:00,13.95,13.97,13.94,13.97,73600.0,12.5501,12.5681,12.5411,12.5681,73600.0
2010-11-05 12:30:00,13.96,14.04,13.96,13.99,251200.0,12.5591,12.6311,12.5591,12.5861,251200.0
2010-11-05 13:00:00,14.02,14.12,13.99,14.11,146000.0,12.6131,12.703,12.5861,12.6941,146000.0
2010-11-05 13:30:00,14.11,14.11,14.03,14.03,60000.0,12.6941,12.6941,12.6221,12.6221,60000.0
2010-11-05 14:00:00,14.03,14.03,13.95,13.96,118400.0,12.6221,12.6221,12.5501,12.5591,118400.0
2010-11-05 14:30:00,13.96,13.99,13.94,13.94,84000.0,12.5591,12.5861,12.5411,12.5411,84000.0
2010-11-05 15:00:00,13.94,13.95,13.91,13.95,159600.0,12.5411,12.5501,12.5141,12.5501,159600.0
2010-11-05 15:30:00,13.95,13.99,13.95,13.97,279600.0,12.5501,12.5861,12.5501,12.5681,279600.0
2010-11-08 09:30:00,13.88,13.93,13.8,13.82,162400.0,12.4871,12.5321,12.4152,12.4332,162400.0
2010-11-08 10:00:00,13.83,13.88,13.79,13.84,94000.0,12.4421,12.4871,12.4062,12.4511,94000.0
2010-11-08 10:30:00,13.84,13.91,13.81,13.81,91600.0,12.4511,12.5141,12.4242,12.4242,91600.0
2010-11-08 11:00:00,13.81,13.81,13.72,13.73,137200.0,12.4242,12.4242,12.3432,12.3522,137200.0
2010-11-08 11:30:00,13.73,13.81,13.73,13.77,76400.0,12.3522,12.4242,12.3522,12.3882,76400.0
2010-11-08 12:00:00,13.77,13.79,13.74,13.76,84400.0,12.3882,12.4062,12.3612,12.3792,84400.0
2010-11-08 12:30:00,13.77,13.81,13.73,13.75,64800.0,12.3882,12.4242,12.3522,12.3702,64800.0
2010-11-08 13:00:00,13.74,13.75,13.69,13.71,50400.0,12.3612,12.3702,12.3162,12.3342,50400.0
2010-11-08 13:30:00,13.71,13.72,13.68,13.68,71200.0,12.3342,12.3432,12.3072,12.3072,71200.0
2010-11-08 14:00:00,13.68,13.74,13.68,13.72,71200.0,12.3072,12.3612,12.3072,12.3432,71200.0
2010-11-08 14:30:00,13.71,13.75,13.71,13.74,67200.0,12.3342,12.3702,12.3342,12.3612,67200.0
2010-11-08 15:00:00,13.74,13.79,13.73,13.79,74000.0,12.3612,12.4062,12.3522,12.4062,74000.0
2010-11-08 15:30:00,13.79,13.8,13.75,13.78,151200.0,12.4062,12.4152,12.3702,12.3972,151200.0
2010-11-09 09:30:00,13.78,13.84,13.67,13.67,107600.0,12.3972,12.4511,12.2982,12.2982,107600.0
2010-11-09 10:00:00,13.68,13.77,13.59,13.77,94000.0,12.3072,12.3882,12.2262,12.3882,94000.0
2010-11-09 10:30:00,13.76,13.76,13.7,13.75,64400.0,12.3792,12.3792,12.3252,12.3702,64400.0
2010-11-09 11:00:00,13.74,13.76,13.67,13.67,84000.0,12.3612,12.3792,12.2982,12.2982,84000.0
2010-11-09 11:30:00,13.66,13.67,13.47,13.47,156800.0,12.2892,12.2982,12.1183,12.1183,156800.0
2010-11-09 12:00:00,13.47,13.54,13.47,13.52,43200.0,12.1183,12.1813,12.1183,12.1633,43200.0
2010-11-09 12:30:00,13.54,13.55,13.49,13.53,43600.0,12.1813,12.1902,12.1363,12.1723,43600.0
2010-11-09 13:00:00,13.52,13.56,13.52,13.54,32000.0,12.1633,12.1992,12.1633,12.1813,32000.0
2010-11-09 13:30:00,13.54,13.54,13.45,13.48,58800.0,12.1813,12.1813,12.1003,12.1273,58800.0
2010-11-09 14:00:00,13.49,13.52,13.47,13.49,64400.0,12.1363,12.1633,12.1183,12.1363,64400.0
2010-11-09 14:30:00,13.49,13.52,13.47,13.48,67600.0,12.1363,12.1633,12.1183,12.1273,67600.0
2010-11-09 15:00:00,13.48,13.48,13.4,13.42,112400.0,12.1273,12.1273,12.0553,12.0733,112400.0
2010-11-09 15:30:00,13.42,13.43,13.34,13.39,226400.0,12.0733,12.0823,12.0013,12.0463,226400.0
2010-11-10 09:30:00,13.38,13.49,13.38,13.38,59600.0,12.0373,12.1363,12.0373,12.0373,59600.0
2010-11-10 10:00:00,13.38,13.4,13.26,13.27,82400.0,12.0373,12.0553,11.9293,11.9383,82400.0
2010-11-10 10:30:00,13.28,13.32,13.27,13.32,39600.0,11.9473,11.9833,11.9383,11.9833,39600.0
2010-11-10 11:00:00,13.33,13.4,13.33,13.4,46800.0,11.9923,12.0553,11.9923,12.0553,46800.0
2010-11-10 11:30:00,13.4,13.47,13.39,13.46,20400.0,12.0553,12.1183,12.0463,12.1093,20400.0
2010-11-10 12:00:00,13.45,13.46,13.43,13.46,40000.0,12.1003,12.1093,12.0823,12.1093,40000.0
2010-11-10 12:30:00,13.45,13.48,13.45,13.47,83200.0,12.1003,12.1273,12.1003,12.1183,83200.0
2010-11-10 13:00:00,13.46,13.49,13.45,13.47,61200.0,12.1093,12.1363,12.1003,12.1183,61200.0
2010-11-10 13:30:00,13.49,13.52,13.47,13.52,44000.0,12.1363,12.1633,12.1183,12.1633,44000.0
2010-11-10 14:00:00,13.51,13.54,13.5,13.52,44000.0,12.1543,12.1813,12.1453,12.1633,44000.0
2010-11-10 14:30:00,13.51,13.52,13.49,13.5,89200.0,12.1543,12.1633,12.1363,12.1453,89200.0
2010-11-10 15:00:00,13.51,13.51,13.41,13.44,146400.0,12.1543,12.1543,12.0643,12.0913,146400.0
2010-11-10 15:30:00,13.44,13.52,13.44,13.52,318800.0,12.0913,12.1633,12.0913,12.1633,318800.0
2010-11-11 09:30:00,13.5,13.75,13.36,13.4,162800.0,12.1453,12.3702,12.0193,12.0553,162800.0
2010-11-11 10:00:00,13.4,13.58,13.31,13.49,105200.0,12.0553,12.2172,11.9743,12.1363,105200.0
2010-11-11 10:30:00,13.48,13.51,13.43,13.49,55200.0,12.1273,12.1543,12.0823,12.1363,55200.0
2010-11-11 11:00:00,13.5,13.52,13.46,13.47,78400.0,12.1453,12.1633,12.1093,12.1183,78400.0
2010-11-11 11:30:00,13.46,13.5,13.44,13.47,40000.0,12.1093,12.1453,12.0913,12.1183,40000.0
2010-11-11 12:00:00,13.48,13.53,13.46,13.52,41200.0,12.1273,12.1723,12.1093,12.1633,41200.0
2010-11-11 12:30:00,13.51,13.51,13.46,13.49,32400.0,12.1543,12.1543,12.1093,12.1363,32400.0
2010-11-11 13:00:00,13.49,13.49,13.47,13.48,24800.0,12.1363,12.1363,12.1183,12.1273,24800.0
2010-11-11 13:30:00,13.47,13.52,13.47,13.51,53200.0,12.1183,12.1633,12.1183,12.1543,53200.0
2010-11-11 14:00:00,13.5,13.52,13.47,13.48,49200.0,12.1453,12.1633,12.1183,12.1273,49200.0
2010-11-11 14:30:00,13.49,13.51,13.44,13.45,90400.0,12.1363,12.1543,12.0913,12.1003,90400.0
2010-11-11 15:00:00,13.46,13.48,13.43,13.46,120800.0,12.1093,12.1273,12.0823,12.1093,120800.0
2010-11-11 15:30:00,13.45,13.48,13.41,13.43,227200.0,12.1003,12.1273,12.0643,12.0823,227200.0
2010-11-12 09:30:00,13.32,13.67,13.32,13.65,144000.0,11.9833,12.2982,11.9833,12.2802,144000.0
2010-11-12 10:00:00,13.65,13.7,13.58,13.59,119600.0,12.2802,12.3252,12.2172,12.2262,119600.0
2010-11-12 10:30:00,13.58,13.59,13.54,13.57,106400.0,12.2172,12.2262,12.1813,12.2082,106400.0
2010-11-12 11:00:00,13.57,13.6,13.55,13.6,130000.0,12.2082,12.2352,12.1902,12.2352,130000.0
2010-11-12 11:30:00,13.59,13.6,13.51,13.51,38400.0,12.2262,12.2352,12.1543,12.1543,38400.0
2010-11-12 12:00:00,13.52,13.54,13.42,13.42,76000.0,12.1633,12.1813,12.0733,12.0733,76000.0
2010-11-12 12:30:00,13.42,13.49,13.41,13.48,38800.0,12.0733,12.1363,12.0643,12.1273,38800.0
2010-11-12 13:00:00,13.47,13.5,13.42,13.48,57200.0,12.1183,12.1453,12.0733,12.1273,57200.0
2010-11-12 13:30:00,13.47,13.47,13.43,13.43,28000.0,12.1183,12.1183,12.0823,12.0823,28000.0
2010-11-12 14:00:00,13.43,13.47,13.42,13.43,48000.0,12.0823,12.1183,12.0733,12.0823,48000.0
2010-11-12 14:30:00,13.44,13.51,13.43,13.48,71200.0,12.0913,12.1543,12.0823,12.1273,71200.0
2010-11-12 15:00:00,13.47,13.55,13.44,13.46,156800.0,12.1183,12.1902,12.0913,12.1093,156800.0
2010-11-12 15:30:00,13.47,13.52,13.47,13.47,255600.0,12.1183,12.1633,12.1183,12.1183,255600.0
2010-11-15 09:30:00,13.59,13.61,13.4,13.41,46800.0,12.2262,12.2442,12.0553,12.0643,46800.0
2010-11-15 10:00:00,13.39,13.49,13.38,13.45,46400.0,12.0463,12.1363,12.0373,12.1003,46400.0
2010-11-15 10:30:00,13.44,13.46,13.41,13.44,23200.0,12.0913,12.1093,12.0643,12.0913,23200.0
2010-11-15 11:00:00,13.46,13.54,13.43,13.51,36400.0,12.1093,12.1813,12.0823,12.1543,36400.0
2010-11-15 11:30:00,13.51,13.59,13.51,13.57,44800.0,12.1543,12.2262,12.1543,12.2082,44800.0
2010-11-15 12:00:00,13.57,13.58,13.5,13.54,60000.0,12.2082,12.2172,12.1453,12.1813,60000.0
2010-11-15 12:30:00,13.55,13.62,13.54,13.6,52800.0,12.1902,12.2532,12.1813,12.2352,52800.0
2010-11-15 13:00:00,13.61,13.61,13.55,13.57,32800.0,12.2442,12.2442,12.1902,12.2082,32800.0
2010-11-15 13:30:00,13.57,13.57,13.55,13.55,14800.0,12.2082,12.2082,12.1902,12.1902,14800.0
2010-11-15 14:00:00,13.55,13.56,13.51,13.52,40800.0,12.1902,12.1992,12.1543,12.1633,40800.0
2010-11-15 14:30:00,13.52,13.58,13.51,13.57,83200.0,12.1633,12.2172,12.1543,12.2082,83200.0
2010-11-15 15:00:00,13.57,13.57,13.52,13.54,122800.0,12.2082,12.2082,12.1633,12.1813,122800.0
2010-11-15 15:30:00,13.54,13.54,13.49,13.52,186000.0,12.1813,12.1813,12.1363,12.1633,186000.0
2010-11-16 09:30:00,13.41,13.53,13.32,13.5,166800.0,12.0643,12.1723,11.9833,12.1453,166800.0
2010-11-16 10:00:00,13.5,13.59,13.48,13.5,96400.0,12.1453,12.2262,12.1273,12.1453,96400.0
2010-11-16 10:30:00,13.5,13.51,13.45,13.48,98800.0,12.1453,12.1543,12.1003,12.1273,98800.0
2010-11-16 11:00:00,13.48,13.48,13.39,13.43,231600.0,12.1273,12.1273,12.0463,12.0823,231600.0
2010-11-16 11:30:00,13.43,13.47,13.35,13.47,154400.0,12.0823,12.1183,12.0103,12.1183,154400.0
2010-11-16 12:00:00,13.48,13.51,13.45,13.5,84800.0,12.1273,12.1543,12.1003,12.1453,84800.0
2010-11-16 12:30:00,13.5,13.5,13.4,13.47,97600.0,12.1453,12.1453,12.0553,12.1183,97600.0
2010-11-16 13:00:00,13.47,13.47,13.45,13.47,57600.0,12.1183,12.1183,12.1003,12.1183,57600.0
2010-11-16 13:30:00,13.47,13.55,13.47,13.53,79200.0,12.1183,12.1902,12.1183,12.1723,79200.0
2010-11-16 14:00:00,13.53,13.55,13.46,13.48,149200.0,12.1723,12.1902,12.1093,12.1273,149200.0
2010-11-16 14:30:00,13.49,13.5,13.45,13.49,81200.0,12.1363,12.1453,12.1003,12.1363,81200.0
2010-11-16 15:00:00,13.48,13.52,13.45,13.5,137600.0,12.1273,12.1633,12.1003,12.1453,137600.0
2010-11-16 15:30:00,13.5,13.56,13.49,13.56,209600.0,12.1453,12.1992,12.1363,12.1992,209600.0
2010-11-17 09:30:00,13.58,13.67,13.35,13.4,150800.0,12.2172,12.2982,12.0103,12.0553,150800.0
2010-11-17 10:00:00,13.39,13.42,13.31,13.32,94800.0,12.0463,12.0733,11.9743,11.9833,94800.0
2010-11-17 10:30:00,13.34,13.38,13.24,13.24,173200.0,12.0013,12.0373,11.9114,11.9114,173200.0
2010-11-17 11:00:00,13.25,13.33,13.22,13.28,96400.0,11.9204,11.9923,11.8934,11.9473,96400.0
2010-11-17 11:30:00,13.28,13.33,13.25,13.32,103600.0,11.9473,11.9923,11.9204,11.9833,103600.0
2010-11-17 12:00:00,13.31,13.35,13.29,13.29,103200.0,11.9743,12.0103,11.9563,11.9563,103200.0
2010-11-17 12:30:00,13.29,13.34,13.26,13.3,46400.0,11.9563,12.0013,11.9293,11.9653,46400.0
2010-11-17 13:00:00,13.3,13.32,13.28,13.31,38000.0,11.9653,11.9833,11.9473,11.9743,38000.0
2010-11-17 13:30:00,13.3,13.3,13.24,13.27,42400.0,11.9653,11.9653,11.9114,11.9383,42400.0
2010-11-17 14:00:00,13.28,13.28,13.24,13.25,59200.0,11.9473,11.9473,11.9114,11.9204,59200.0
2010-11-17 14:30:00,13.25,13.3,13.25,13.28,75600.0,11.9204,11.9653,11.9204,11.9473,75600.0
2010-11-17 15:00:00,13.28,13.29,13.2,13.21,92400.0,11.9473,11.9563,11.8754,11.8844,92400.0
2010-11-17 15:30:00,13.21,13.26,13.17,13.23,198000.0,11.8844,11.9293,11.8484,11.9024,198000.0
2010-11-18 09:30:00,13.27,13.53,13.27,13.53,149600.0,11.9383,12.1723,11.9383,12.1723,149600.0
2010-11-18 10:00:00,13.54,13.62,13.51,13.58,132800.0,12.1813,12.2532,12.1543,12.2172,132800.0
2010-11-18 10:30:00,13.56,13.57,13.47,13.5,60000.0,12.1992,12.2082,12.1183,12.1453,60000.0
2010-11-18 11:00:00,13.5,13.52,13.42,13.52,53200.0,12.1453,12.1633,12.0733,12.1633,53200.0
2010-11-18 11:30:00,13.53,13.56,13.52,13.54,158400.0,12.1723,12.1992,12.1633,12.1813,158400.0
2010-11-18 12:00:00,13.54,13.6,13.54,13.59,60000.0,12.1813,12.2352,12.1813,12.2262,60000.0
2010-11-18 12:30:00,13.58,13.61,13.56,13.56,80000.0,12.2172,12.2442,12.1992,12.1992,80000.0
2010-11-18 13:00:00,13.55,13.55,13.5,13.5,32400.0,12.1902,12.1902,12.1453,12.1453,32400.0
2010-11-18 13:30:00,13.49,13.56,13.49,13.51,70800.0,12.1363,12.1992,12.1363,12.1543,70800.0
2010-11-18 14:00:00,13.52,13.59,13.52,13.56,128400.0,12.1633,12.2262,12.1633,12.1992,128400.0
2010-11-18 14:30:00,13.56,13.61,13.53,13.61,70800.0,12.1992,12.2442,12.1723,12.2442,70800.0
2010-11-18 15:00:00,13.61,13.63,13.55,13.57,106400.0,12.2442,12.2622,12.1902,12.2082,106400.0
2010-11-18 15:30:00,13.57,13.57,13.49,13.55,266800.0,12.2082,12.2082,12.1363,12.1902,266800.0
2010-11-19 09:30:00,13.51,13.62,13.45,13.57,166000.0,12.1543,12.2532,12.1003,12.2082,166000.0
2010-11-19 10:00:00,13.58,13.62,13.56,13.58,78000.0,12.2172,12.2532,12.1992,12.2172,78000.0
2010-11-19 10:30:00,13.59,13.65,13.56,13.59,145200.0,12.2262,12.2802,12.1992,12.2262,145200.0
2010-11-19 11:00:00,13.59,13.64,13.56,13.62,54400.0,12.2262,12.2712,12.1992,12.2532,54400.0
2010-11-19 11:30:00,13.62,13.65,13.59,13.62,46400.0,12.2532,12.2802,12.2262,12.2532,46400.0
2010-11-19 12:00:00,13.63,13.63,13.6,13.62,18400.0,12.2622,12.2622,12.2352,12.2532,18400.0
2010-11-19 12:30:00,13.62,13.72,13.62,13.72,48400.0,12.2532,12.3432,12.2532,12.3432,48400.0
2010-11-19 13:00:00,13.72,13.75,13.71,13.72,84800.0,12.3432,12.3702,12.3342,12.3432,84800.0
2010-11-19 13:30:00,13.72,13.84,13.71,13.84,128400.0,12.3432,12.4511,12.3342,12.4511,128400.0
2010-11-19 14:00:00,13.84,13.85,13.8,13.81,77600.0,12.4511,12.4601,12.4152,12.4242,77600.0
2010-11-19 14:30:00,13.8,13.81,13.76,13.76,149600.0,12.4152,12.4242,12.3792,12.3792,149600.0
2010-11-19 15:00:00,13.76,13.79,13.76,13.78,73600.0,12.3792,12.4062,12.3792,12.3972,73600.0
2010-11-19 15:30:00,13.78,13.8,13.75,13.75,244800.0,12.3972,12.4152,12.3702,12.3702,244800.0
2010-11-22 09:30:00,13.73,13.85,13.72,13.84,88800.0,12.3522,12.4601,12.3432,12.4511,88800.0
2010-11-22 10:00:00,13.85,13.87,13.78,13.8,104800.0,12.4601,12.4781,12.3972,12.4152,104800.0
2010-11-22 10:30:00,13.78,13.84,13.73,13.73,106400.0,12.3972,12.4511,12.3522,12.3522,106400.0
2010-11-22 11:00:00,13.73,13.78,13.72,13.75,47200.0,12.3522,12.3972,12.3432,12.3702,47200.0
2010-11-22 11:30:00,13.76,13.79,13.74,13.75,29600.0,12.3792,12.4062,12.3612,12.3702,29600.0
2010-11-22 12:00:00,13.75,13.78,13.69,13.69,78400.0,12.3702,12.3972,12.3162,12.3162,78400.0
2010-11-22 12:30:00,13.69,13.7,13.64,13.68,63600.0,12.3162,12.3252,12.2712,12.3072,63600.0
2010-11-22 13:00:00,13.7,13.72,13.67,13.71,36400.0,12.3252,12.3432,12.2982,12.3342,36400.0
2010-11-22 13:30:00,13.71,13.78,13.71,13.76,46800.0,12.3342,12.3972,12.3342,12.3792,46800.0
2010-11-22 14:00:00,13.76,13.81,13.74,13.77,38400.0,12.3792,12.4242,12.3612,12.3882,38400.0
2010-11-22 14:30:00,13.77,13.84,13.76,13.84,62800.0,12.3882,12.4511,12.3792,12.4511,62800.0
2010-11-22 15:00:00,13.84,13.88,13.83,13.87,100800.0,12.4511,12.4871,12.4421,12.4781,100800.0
2010-11-22 15:30:00,13.86,13.9,13.85,13.87,218800.0,12.4691,12.5051,12.4601,12.4781,218800.0
2010-11-23 09:30:00,13.74,13.76,13.63,13.71,100000.0,12.3612,12.3792,12.2622,12.3342,100000.0
2010-11-23 10:00:00,13.7,13.74,13.64,13.69,136400.0,12.3252,12.3612,12.2712,12.3162,136400.0
2010-11-23 10:30:00,13.68,13.77,13.68,13.77,76800.0,12.3072,12.3882,12.3072,12.3882,76800.0
2010-11-23 11:00:00,13.76,13.78,13.68,13.71,70800.0,12.3792,12.3972,12.3072,12.3342,70800.0
2010-11-23 11:30:00,13.69,13.72,13.63,13.65,84000.0,12.3162,12.3432,12.2622,12.2802,84000.0
2010-11-23 12:00:00,13.64,13.64,13.6,13.61,20400.0,12.2712,12.2712,12.2352,12.2442,20400.0
2010-11-23 12:30:00,13.63,13.67,13.6,13.67,17600.0,12.2622,12.2982,12.2352,12.2982,17600.0
2010-11-23 13:00:00,13.67,13.67,13.61,13.63,22400.0,12.2982,12.2982,12.2442,12.2622,22400.0
2010-11-23 13:30:00,13.64,13.67,13.58,13.59,79600.0,12.2712,12.2982,12.2172,12.2262,79600.0
2010-11-23 14:00:00,13.59,13.63,13.56,13.6,72000.0,12.2262,12.2622,12.1992,12.2352,72000.0
2010-11-23 14:30:00,13.6,13.62,13.58,13.6,64800.0,12.2352,12.2532,12.2172,12.2352,64800.0
2010-11-23 15:00:00,13.58,13.66,13.58,13.65,48400.0,12.2172,12.2892,12.2172,12.2802,48400.0
2010-11-23 15:30:00,13.65,13.68,13.64,13.66,143600.0,12.2802,12.3072,12.2712,12.2892,143600.0
2010-11-24 09:30:00,13.69,13.96,13.59,13.92,129600.0,12.3162,12.5591,12.2262,12.5231,129600.0
2010-11-24 10:00:00,13.9,13.96,13.9,13.95,142400.0,12.5051,12.5591,12.5051,12.5501,142400.0
2010-11-24 10:30:00,13.95,13.96,13.88,13.9,135600.0,12.5501,12.5591,12.4871,12.5051,135600.0
2010-11-24 11:00:00,13.9,13.96,13.87,13.95,66000.0,12.5051,12.5591,12.4781,12.5501,66000.0
2010-11-24 11:30:00,13.95,13.99,13.95,13.98,78800.0,12.5501,12.5861,12.5501,12.5771,78800.0
2010-11-24 12:00:00,13.99,14.0,13.98,13.99,54400.0,12.5861,12.5951,12.5771,12.5861,54400.0
2010-11-24 12:30:00,13.99,14.0,13.98,14.0,42000.0,12.5861,12.5951,12.5771,12.5951,42000.0
2010-11-24 13:00:00,14.0,14.0,13.99,13.99,58800.0,12.5951,12.5951,12.5861,12.5861,58800.0
2010-11-24 13:30:00,13.99,14.0,13.98,13.99,54400.0,12.5861,12.5951,12.5771,12.5861,54400.0
2010-11-24 14:00:00,13.99,14.0,13.98,13.99,68000.0,12.5861,12.5951,12.5771,12.5861,68000.0
2010-11-24 14:30:00,13.99,13.99,13.98,13.99,38800.0,12.5861,12.5861,12.5771,12.5861,38800.0
2010-11-24 15:00:00,13.99,14.0,13.99,13.99,115200.0,12.5861,12.5951,12.5861,12.5861,115200.0
2010-11-24 15:30:00,14.0,14.0,13.97,14.0,264400.0,12.5951,12.5951,12.5681,12.5951,264400.0
2010-11-26 09:30:00,13.92,14.0,13.85,13.98,88400.0,12.5231,12.5951,12.4601,12.5771,88400.0
2010-11-26 10:00:00,13.99,14.0,13.95,13.99,83200.0,12.5861,12.5951,12.5501,12.5861,83200.0
2010-11-26 10:30:00,13.99,14.0,13.95,13.96,64000.0,12.5861,12.5951,12.5501,12.5591,64000.0
2010-11-26 11:00:00,13.96,13.99,13.95,13.96,29600.0,12.5591,12.5861,12.5501,12.5591,29600.0
2010-11-26 11:30:00,13.97,14.0,13.97,14.0,111600.0,12.5681,12.5951,12.5681,12.5951,111600.0
2010-11-26 12:00:00,13.99,14.0,13.99,14.0,119600.0,12.5861,12.5951,12.5861,12.5951,119600.0
2010-11-26 12:30:00,14.0,14.0,13.98,13.98,204000.0,12.5951,12.5951,12.5771,12.5771,204000.0
2010-11-29 09:30:00,13.88,14.04,13.85,13.86,125200.0,12.4871,12.6311,12.4601,12.4691,125200.0
2010-11-29 10:00:00,13.85,13.85,13.67,13.67,73200.0,12.4601,12.4601,12.2982,12.2982,73200.0
2010-11-29 10:30:00,13.68,13.78,13.68,13.77,71200.0,12.3072,12.3972,12.3072,12.3882,71200.0
2010-11-29 11:00:00,13.75,13.8,13.73,13.77,67200.0,12.3702,12.4152,12.3522,12.3882,67200.0
2010-11-29 11:30:00,13.77,13.77,13.69,13.72,26800.0,12.3882,12.3882,12.3162,12.3432,26800.0
2010-11-29 12:00:00,13.72,13.78,13.72,13.77,34000.0,12.3432,12.3972,12.3432,12.3882,34000.0
2010-11-29 12:30:00,13.73,13.77,13.71,13.72,48400.0,12.3522,12.3882,12.3342,12.3432,48400.0
2010-11-29 13:00:00,13.72,13.75,13.69,13.73,81600.0,12.3432,12.3702,12.3162,12.3522,81600.0
2010-11-29 13:30:00,13.71,13.73,13.69,13.71,81200.0,12.3342,12.3522,12.3162,12.3342,81200.0
2010-11-29 14:00:00,13.71,13.78,13.71,13.78,76800.0,12.3342,12.3972,12.3342,12.3972,76800.0
2010-11-29 14:30:00,13.79,13.85,13.78,13.85,71600.0,12.4062,12.4601,12.3972,12.4601,71600.0
2010-11-29 15:00:00,13.87,13.93,13.85,13.91,79200.0,12.4781,12.5321,12.4601,12.5141,79200.0
2010-11-29 15:30:00,13.9,13.92,13.85,13.87,99200.0,12.5051,12.5231,12.4601,12.4781,99200.0
2010-11-30 09:30:00,13.72,13.78,13.64,13.73,59200.0,12.3432,12.3972,12.2712,12.3522,59200.0
2010-11-30 10:00:00,13.73,13.74,13.66,13.74,73600.0,12.3522,12.3612,12.2892,12.3612,73600.0
2010-11-30 10:30:00,13.74,13.8,13.71,13.77,38000.0,12.3612,12.4152,12.3342,12.3882,38000.0
2010-11-30 11:00:00,13.76,13.79,13.74,13.77,50400.0,12.3792,12.4062,12.3612,12.3882,50400.0
2010-11-30 11:30:00,13.75,13.76,13.69,13.71,50800.0,12.3702,12.3792,12.3162,12.3342,50800.0
2010-11-30 12:00:00,13.7,13.72,13.68,13.71,48000.0,12.3252,12.3432,12.3072,12.3342,48000.0
2010-11-30 12:30:00,13.71,13.71,13.66,13.7,46800.0,12.3342,12.3342,12.2892,12.3252,46800.0
2010-11-30 13:00:00,13.71,13.84,13.7,13.83,50800.0,12.3342,12.4511,12.3252,12.4421,50800.0
2010-11-30 13:30:00,13.82,13.82,13.75,13.77,27600.0,12.4332,12.4332,12.3702,12.3882,27600.0
2010-11-30 14:00:00,13.78,13.79,13.7,13.7,18000.0,12.3972,12.4062,12.3252,12.3252,18000.0
2010-11-30 14:30:00,13.72,13.79,13.7,13.78,53600.0,12.3432,12.4062,12.3252,12.3972,53600.0
2010-11-30 15:00:00,13.79,13.79,13.73,13.73,66000.0,12.4062,12.4062,12.3522,12.3522,66000.0
2010-11-30 15:30:00,13.74,13.78,13.69,13.75,260800.0,12.3612,12.3972,12.3162,12.3702,260800.0
2010-12-01 09:30:00,13.95,14.0,13.93,13.93,170000.0,12.5501,12.5951,12.5321,12.5321,170000.0
2010-12-01 10:00:00,13.93,13.95,13.83,13.83,120400.0,12.5321,12.5501,12.4421,12.4421,120400.0
2010-12-01 10:30:00,13.83,13.9,13.83,13.87,80400.0,12.4421,12.5051,12.4421,12.4781,80400.0
2010-12-01 11:00:00,13.85,13.89,13.84,13.87,40800.0,12.4601,12.4961,12.4511,12.4781,40800.0
2010-12-01 11:30:00,13.87,13.88,13.81,13.83,93200.0,12.4781,12.4871,12.4242,12.4421,93200.0
2010-12-01 12:00:00,13.82,13.85,13.76,13.83,62800.0,12.4332,12.4601,12.3792,12.4421,62800.0
2010-12-01 12:30:00,13.83,13.85,13.81,13.85,36000.0,12.4421,12.4601,12.4242,12.4601,36000.0
2010-12-01 13:00:00,13.85,13.88,13.79,13.81,103600.0,12.4601,12.4871,12.4062,12.4242,103600.0
2010-12-01 13:30:00,13.81,13.88,13.81,13.87,53600.0,12.4242,12.4871,12.4242,12.4781,53600.0
2010-12-01 14:00:00,13.87,13.87,13.85,13.85,71600.0,12.4781,12.4781,12.4601,12.4601,71600.0
2010-12-01 14:30:00,13.85,13.89,13.85,13.87,74400.0,12.4601,12.4961,12.4601,12.4781,74400.0
2010-12-01 15:00:00,13.88,13.89,13.85,13.87,70800.0,12.4871,12.4961,12.4601,12.4781,70800.0
2010-12-01 15:30:00,13.87,13.88,13.84,13.85,207600.0,12.4781,12.4871,12.4511,12.4601,207600.0
2010-12-02 09:30:00,13.83,13.89,13.78,13.81,132800.0,12.4421,12.4961,12.3972,12.4242,132800.0
2010-12-02 10:00:00,13.83,13.88,13.76,13.76,86000.0,12.4421,12.4871,12.3792,12.3792,86000.0
2010-12-02 10:30:00,13.77,13.77,13.68,13.7,37600.0,12.3882,12.3882,12.3072,12.3252,37600.0
2010-12-02 11:00:00,13.7,13.79,13.7,13.79,46400.0,12.3252,12.4062,12.3252,12.4062,46400.0
2010-12-02 11:30:00,13.79,13.8,13.75,13.77,36000.0,12.4062,12.4152,12.3702,12.3882,36000.0
2010-12-02 12:00:00,13.76,13.76,13.74,13.75,35200.0,12.3792,12.3792,12.3612,12.3702,35200.0
2010-12-02 12:30:00,13.74,13.79,13.74,13.76,21600.0,12.3612,12.4062,12.3612,12.3792,21600.0
2010-12-02 13:00:00,13.76,13.78,13.75,13.76,26400.0,12.3792,12.3972,12.3702,12.3792,26400.0
2010-12-02 13:30:00,13.78,13.78,13.75,13.76,26800.0,12.3972,12.3972,12.3702,12.3792,26800.0
2010-12-02 14:00:00,13.75,13.79,13.74,13.76,66800.0,12.3702,12.4062,12.3612,12.3792,66800.0
2010-12-02 14:30:00,13.76,13.79,13.75,13.76,35600.0,12.3792,12.4062,12.3702,12.3792,35600.0
2010-12-02 15:00:00,13.75,13.81,13.75,13.81,59200.0,12.3702,12.4242,12.3702,12.4242,59200.0
2010-12-02 15:30:00,13.8,13.84,13.79,13.83,149600.0,12.4152,12.4511,12.4062,12.4421,149600.0
2010-12-03 09:30:00,14.0,14.0,13.87,13.94,200000.0,12.5951,12.5951,12.4781,12.5411,200000.0
2010-12-03 10:00:00,13.95,13.97,13.92,13.94,81600.0,12.5501,12.5681,12.5231,12.5411,81600.0
2010-12-03 10:30:00,13.94,13.96,13.92,13.96,32000.0,12.5411,12.5591,12.5231,12.5591,32000.0
2010-12-03 11:00:00,13.96,13.96,13.93,13.94,43200.0,12.5591,12.5591,12.5321,12.5411,43200.0
2010-12-03 11:30:00,13.94,13.95,13.92,13.94,45600.0,12.5411,12.5501,12.5231,12.5411,45600.0
2010-12-03 12:00:00,13.94,13.96,13.94,13.95,33600.0,12.5411,12.5591,12.5411,12.5501,33600.0
2010-12-03 12:30:00,13.94,13.97,13.94,13.96,56000.0,12.5411,12.5681,12.5411,12.5591,56000.0
2010-12-03 13:00:00,13.96,13.97,13.96,13.97,41200.0,12.5591,12.5681,12.5591,12.5681,41200.0
2010-12-03 13:30:00,13.97,13.97,13.95,13.97,26400.0,12.5681,12.5681,12.5501,12.5681,26400.0
2010-12-03 14:00:00,13.97,14.0,13.97,13.98,102000.0,12.5681,12.5951,12.5681,12.5771,102000.0
2010-12-03 14:30:00,13.98,13.99,13.98,13.99,53600.0,12.5771,12.5861,12.5771,12.5861,53600.0
2010-12-03 15:00:00,13.99,14.0,13.99,14.0,135600.0,12.5861,12.5951,12.5861,12.5951,135600.0
2010-12-03 15:30:00,14.0,14.0,13.96,13.97,239200.0,12.5951,12.5951,12.5591,12.5681,239200.0
2010-12-06 09:30:00,13.96,14.09,13.9,13.94,363200.0,12.5591,12.6761,12.5051,12.5411,363200.0
2010-12-06 10:00:00,13.94,13.99,13.89,13.98,74000.0,12.5411,12.5861,12.4961,12.5771,74000.0
2010-12-06 10:30:00,13.98,13.98,13.89,13.91,38800.0,12.5771,12.5771,12.4961,12.5141,38800.0
2010-12-06 11:00:00,13.91,13.94,13.88,13.91,32800.0,12.5141,12.5411,12.4871,12.5141,32800.0
2010-12-06 11:30:00,13.9,13.96,13.88,13.96,43600.0,12.5051,12.5591,12.4871,12.5591,43600.0
2010-12-06 12:00:00,13.96,13.99,13.95,13.99,34800.0,12.5591,12.5861,12.5501,12.5861,34800.0
2010-12-06 12:30:00,13.99,13.99,13.98,13.99,32400.0,12.5861,12.5861,12.5771,12.5861,32400.0
2010-12-06 13:00:00,13.99,14.04,13.99,14.03,48000.0,12.5861,12.6311,12.5861,12.6221,48000.0
2010-12-06 13:30:00,14.04,14.05,14.02,14.03,40400.0,12.6311,12.6401,12.6131,12.6221,40400.0
2010-12-06 14:00:00,14.04,14.04,14.01,14.01,34000.0,12.6311,12.6311,12.6041,12.6041,34000.0
2010-12-06 14:30:00,14.0,14.04,14.0,14.03,29200.0,12.5951,12.6311,12.5951,12.6221,29200.0
2010-12-06 15:00:00,14.03,14.05,14.02,14.03,63600.0,12.6221,12.6401,12.6131,12.6221,63600.0
2010-12-06 15:30:00,14.03,14.06,13.99,14.02,106400.0,12.6221,12.6491,12.5861,12.6131,106400.0
2010-12-07 09:30:00,14.17,14.23,14.08,14.11,152000.0,12.748,12.802,12.6671,12.6941,152000.0
2010-12-07 10:00:00,14.11,14.11,13.92,13.97,162800.0,12.6941,12.6941,12.5231,12.5681,162800.0
2010-12-07 10:30:00,13.96,14.06,13.96,14.05,38400.0,12.5591,12.6491,12.5591,12.6401,38400.0
2010-12-07 11:00:00,14.04,14.12,14.04,14.09,63200.0,12.6311,12.703,12.6311,12.6761,63200.0
2010-12-07 11:30:00,14.09,14.11,14.06,14.06,59200.0,12.6761,12.6941,12.6491,12.6491,59200.0
2010-12-07 12:00:00,14.08,14.1,14.06,14.09,22000.0,12.6671,12.6851,12.6491,12.6761,22000.0
2010-12-07 12:30:00,14.09,14.1,14.08,14.1,23200.0,12.6761,12.6851,12.6671,12.6851,23200.0
2010-12-07 13:00:00,14.1,14.14,14.09,14.12,43200.0,12.6851,12.721,12.6761,12.703,43200.0
2010-12-07 13:30:00,14.12,14.15,14.09,14.13,49600.0,12.703,12.73,12.6761,12.712,49600.0
2010-12-07 14:00:00,14.13,14.15,14.13,14.15,38000.0,12.712,12.73,12.712,12.73,38000.0
2010-12-07 14:30:00,14.15,14.17,14.09,14.09,64400.0,12.73,12.748,12.6761,12.6761,64400.0
2010-12-07 15:00:00,14.08,14.11,14.05,14.06,96800.0,12.6671,12.6941,12.6401,12.6491,96800.0
2010-12-07 15:30:00,14.06,14.1,14.03,14.05,200000.0,12.6491,12.6851,12.6221,12.6401,200000.0
2010-12-08 09:30:00,14.07,14.07,13.86,13.88,128800.0,12.6581,12.6581,12.4691,12.4871,128800.0
2010-12-08 10:00:00,13.88,13.91,13.81,13.91,103200.0,12.4871,12.5141,12.4242,12.5141,103200.0
2010-12-08 10:30:00,13.9,13.98,13.85,13.97,81200.0,12.5051,12.5771,12.4601,12.5681,81200.0
2010-12-08 11:00:00,13.98,13.99,13.96,13.97,43200.0,12.5771,12.5861,12.5591,12.5681,43200.0
2010-12-08 11:30:00,13.96,13.97,13.92,13.94,45200.0,12.5591,12.5681,12.5231,12.5411,45200.0
2010-12-08 12:00:00,13.94,13.96,13.91,13.95,35600.0,12.5411,12.5591,12.5141,12.5501,35600.0
2010-12-08 12:30:00,13.95,13.96,13.92,13.94,27600.0,12.5501,12.5591,12.5231,12.5411,27600.0
2010-12-08 13:00:00,13.95,13.98,13.91,13.92,34400.0,12.5501,12.5771,12.5141,12.5231,34400.0
2010-12-08 13:30:00,13.93,14.02,13.93,14.0,35200.0,12.5321,12.6131,12.5321,12.5951,35200.0
2010-12-08 14:00:00,14.0,14.01,13.97,13.97,35600.0,12.5951,12.6041,12.5681,12.5681,35600.0
2010-12-08 14:30:00,13.97,14.02,13.97,13.99,51200.0,12.5681,12.6131,12.5681,12.5861,51200.0
2010-12-08 15:00:00,13.99,13.99,13.94,13.97,44000.0,12.5861,12.5861,12.5411,12.5681,44000.0
2010-12-08 15:30:00,13.97,14.04,13.97,14.01,96000.0,12.5681,12.6311,12.5681,12.6041,96000.0
2010-12-09 09:30:00,14.11,14.11,14.02,14.05,88400.0,12.6941,12.6941,12.6131,12.6401,88400.0
2010-12-09 10:00:00,14.04,14.07,13.97,13.98,47600.0,12.6311,12.6581,12.5681,12.5771,47600.0
2010-12-09 10:30:00,14.0,14.04,13.99,14.01,56400.0,12.5951,12.6311,12.5861,12.6041,56400.0
2010-12-09 11:00:00,14.02,14.04,14.0,14.02,55200.0,12.6131,12.6311,12.5951,12.6131,55200.0
2010-12-09 11:30:00,14.01,14.04,14.0,14.02,24400.0,12.6041,12.6311,12.5951,12.6131,24400.0
2010-12-09 12:00:00,14.02,14.04,14.02,14.03,27200.0,12.6131,12.6311,12.6131,12.6221,27200.0
2010-12-09 12:30:00,14.01,14.04,14.0,14.03,24000.0,12.6041,12.6311,12.5951,12.6221,24000.0
2010-12-09 13:00:00,14.03,14.08,14.03,14.07,48000.0,12.6221,12.6671,12.6221,12.6581,48000.0
2010-12-09 13:30:00,14.08,14.08,14.05,14.06,45600.0,12.6671,12.6671,12.6401,12.6491,45600.0
2010-12-09 14:00:00,14.08,14.16,14.08,14.12,274000.0,12.6671,12.739,12.6671,12.703,274000.0
2010-12-09 14:30:00,14.12,14.14,14.09,14.09,33200.0,12.703,12.721,12.6761,12.6761,33200.0
2010-12-09 15:00:00,14.09,14.11,14.05,14.1,144000.0,12.6761,12.6941,12.6401,12.6851,144000.0
2010-12-09 15:30:00,14.1,14.1,14.06,14.09,183200.0,12.6851,12.6851,12.6491,12.6761,183200.0
2010-12-10 09:30:00,14.14,14.16,14.06,14.07,54400.0,12.721,12.739,12.6491,12.6581,54400.0
2010-12-10 10:00:00,14.07,14.09,14.01,14.09,30800.0,12.6581,12.6761,12.6041,12.6761,30800.0
2010-12-10 10:30:00,14.09,14.09,13.97,14.07,78800.0,12.6761,12.6761,12.5681,12.6581,78800.0
2010-12-10 11:00:00,14.06,14.07,14.03,14.04,28000.0,12.6491,12.6581,12.6221,12.6311,28000.0
2010-12-10 11:30:00,14.04,14.09,14.03,14.09,38000.0,12.6311,12.6761,12.6221,12.6761,38000.0
2010-12-10 12:00:00,14.08,14.13,14.07,14.12,30800.0,12.6671,12.712,12.6581,12.703,30800.0
2010-12-10 12:30:00,14.12,14.14,14.1,14.12,35600.0,12.703,12.721,12.6851,12.703,35600.0
2010-12-10 13:00:00,14.12,14.16,14.12,14.16,33600.0,12.703,12.739,12.703,12.739,33600.0
2010-12-10 13:30:00,14.15,14.21,14.13,14.21,42000.0,12.73,12.784,12.712,12.784,42000.0
2010-12-10 14:00:00,14.2,14.22,14.2,14.21,73600.0,12.775,12.793,12.775,12.784,73600.0
2010-12-10 14:30:00,14.21,14.25,14.21,14.24,267600.0,12.784,12.82,12.784,12.811,267600.0
2010-12-10 15:00:00,14.24,14.24,14.18,14.19,80400.0,12.811,12.811,12.757,12.766,80400.0
2010-12-10 15:30:00,14.2,14.25,14.17,14.24,408400.0,12.775,12.82,12.748,12.811,408400.0
2010-12-13 09:30:00,14.28,14.36,14.24,14.27,143600.0,12.847,12.919,12.811,12.838,143600.0
2010-12-13 10:00:00,14.27,14.32,14.15,14.15,88000.0,12.838,12.883,12.73,12.73,88000.0
2010-12-13 10:30:00,14.15,14.18,14.13,14.17,76400.0,12.73,12.757,12.712,12.748,76400.0
2010-12-13 11:00:00,14.17,14.21,14.13,14.19,95600.0,12.748,12.784,12.712,12.766,95600.0
2010-12-13 11:30:00,14.17,14.17,14.11,14.14,55600.0,12.748,12.748,12.6941,12.721,55600.0
2010-12-13 12:00:00,14.13,14.13,14.06,14.06,83200.0,12.712,12.712,12.6491,12.6491,83200.0
2010-12-13 12:30:00,14.08,14.09,14.07,14.08,40000.0,12.6671,12.6761,12.6581,12.6671,40000.0
2010-12-13 13:00:00,14.08,14.13,14.07,14.13,55200.0,12.6671,12.712,12.6581,12.712,55200.0
2010-12-13 13:30:00,14.13,14.13,14.09,14.1,77600.0,12.712,12.712,12.6761,12.6851,77600.0
2010-12-13 14:00:00,14.11,14.13,14.07,14.13,41600.0,12.6941,12.712,12.6581,12.712,41600.0
2010-12-13 14:30:00,14.13,14.13,14.11,14.11,46800.0,12.712,12.712,12.6941,12.6941,46800.0
2010-12-13 15:00:00,14.11,14.13,14.09,14.11,94000.0,12.6941,12.712,12.6761,12.6941,94000.0
2010-12-13 15:30:00,14.1,14.15,14.1,14.12,142400.0,12.6851,12.73,12.6851,12.703,142400.0
2010-12-14 09:30:00,14.12,14.26,14.12,14.22,94000.0,12.703,12.829,12.703,12.793,94000.0
2010-12-14 10:00:00,14.23,14.24,14.21,14.22,44000.0,12.802,12.811,12.784,12.793,44000.0
2010-12-14 10:30:00,14.22,14.22,14.18,14.18,50000.0,12.793,12.793,12.757,12.757,50000.0
2010-12-14 11:00:00,14.18,14.21,14.15,14.21,39600.0,12.757,12.784,12.73,12.784,39600.0
2010-12-14 11:30:00,14.21,14.23,14.19,14.2,61200.0,12.784,12.802,12.766,12.775,61200.0
2010-12-14 12:00:00,14.22,14.29,14.2,14.29,67600.0,12.793,12.856,12.775,12.856,67600.0
2010-12-14 12:30:00,14.27,14.28,14.24,14.27,36000.0,12.838,12.847,12.811,12.838,36000.0
2010-12-14 13:00:00,14.26,14.3,14.24,14.24,28000.0,12.829,12.865,12.811,12.811,28000.0
2010-12-14 13:30:00,14.24,14.24,14.19,14.22,121600.0,12.811,12.811,12.766,12.793,121600.0
2010-12-14 14:00:00,14.22,14.23,14.18,14.2,60000.0,12.793,12.802,12.757,12.775,60000.0
2010-12-14 14:30:00,14.19,14.21,14.15,14.19,70000.0,12.766,12.784,12.73,12.766,70000.0
2010-12-14 15:00:00,14.19,14.19,14.05,14.05,114800.0,12.766,12.766,12.6401,12.6401,114800.0
2010-12-14 15:30:00,14.06,14.1,14.04,14.08,214000.0,12.6491,12.6851,12.6311,12.6671,214000.0
2010-12-15 09:30:00,14.12,14.13,14.0,14.05,111600.0,12.703,12.712,12.5951,12.6401,111600.0
2010-12-15 10:00:00,14.06,14.14,14.06,14.1,51200.0,12.6491,12.721,12.6491,12.6851,51200.0
2010-12-15 10:30:00,14.09,14.12,14.08,14.08,30800.0,12.6761,12.703,12.6671,12.6671,30800.0
2010-12-15 11:00:00,14.08,14.08,14.03,14.06,114400.0,12.6671,12.6671,12.6221,12.6491,114400.0
2010-12-15 11:30:00,14.06,14.12,14.04,14.12,130000.0,12.6491,12.703,12.6311,12.703,130000.0
2010-12-15 12:00:00,14.12,14.24,14.1,14.24,197200.0,12.703,12.811,12.6851,12.811,197200.0
2010-12-15 12:30:00,14.24,14.26,14.13,14.15,243200.0,12.811,12.829,12.712,12.73,243200.0
2010-12-15 13:00:00,14.15,14.17,14.11,14.13,76000.0,12.73,12.748,12.6941,12.712,76000.0
2010-12-15 13:30:00,14.13,14.15,14.12,14.13,66400.0,12.712,12.73,12.703,12.712,66400.0
2010-12-15 14:00:00,14.14,14.15,14.13,14.13,43600.0,12.721,12.73,12.712,12.712,43600.0
2010-12-15 14:30:00,14.13,14.15,14.12,14.13,109200.0,12.712,12.73,12.703,12.712,109200.0
2010-12-15 15:00:00,14.12,14.18,14.11,14.16,78800.0,12.703,12.757,12.6941,12.739,78800.0
2010-12-15 15:30:00,14.15,14.18,14.1,14.14,336800.0,12.73,12.757,12.6851,12.721,336800.0
2010-12-16 09:30:00,14.15,14.2,14.06,14.12,100800.0,12.73,12.775,12.6491,12.703,100800.0
2010-12-16 10:00:00,14.11,14.18,14.06,14.06,122400.0,12.6941,12.757,12.6491,12.6491,122400.0
2010-12-16 10:30:00,14.06,14.08,14.0,14.02,94400.0,12.6491,12.6671,12.5951,12.6131,94400.0
2010-12-16 11:00:00,14.03,14.09,13.97,14.07,102800.0,12.6221,12.6761,12.5681,12.6581,102800.0
2010-12-16 11:30:00,14.07,14.08,13.99,14.01,97200.0,12.6581,12.6671,12.5861,12.6041,97200.0
2010-12-16 12:00:00,14.01,14.04,13.99,14.02,104000.0,12.6041,12.6311,12.5861,12.6131,104000.0
2010-12-16 12:30:00,14.02,14.11,14.02,14.09,119200.0,12.6131,12.6941,12.6131,12.6761,119200.0
2010-12-16 13:00:00,14.09,14.15,14.04,14.04,110000.0,12.6761,12.73,12.6311,12.6311,110000.0
2010-12-16 13:30:00,14.05,14.11,14.04,14.07,84800.0,12.6401,12.6941,12.6311,12.6581,84800.0
2010-12-16 14:00:00,14.08,14.09,14.07,14.08,44400.0,12.6671,12.6761,12.6581,12.6671,44400.0
2010-12-16 14:30:00,14.07,14.08,14.06,14.07,54800.0,12.6581,12.6671,12.6491,12.6581,54800.0
2010-12-16 15:00:00,14.07,14.13,14.07,14.13,91600.0,12.6581,12.712,12.6581,12.712,91600.0
2010-12-16 15:30:00,14.12,14.15,14.08,14.13,221200.0,12.703,12.73,12.6671,12.712,221200.0
2010-12-17 09:30:00,14.12,14.14,14.01,14.1,516000.0,12.703,12.721,12.6041,12.6851,516000.0
2010-12-17 10:00:00,14.11,14.24,14.09,14.24,78800.0,12.6941,12.811,12.6761,12.811,78800.0
2010-12-17 10:30:00,14.23,14.24,14.14,14.15,58400.0,12.802,12.811,12.721,12.73,58400.0
2010-12-17 11:00:00,14.14,14.15,14.09,14.09,54000.0,12.721,12.73,12.6761,12.6761,54000.0
2010-12-17 11:30:00,14.11,14.15,14.1,14.13,64400.0,12.6941,12.73,12.6851,12.712,64400.0
2010-12-17 12:00:00,14.13,14.17,14.12,14.12,48000.0,12.712,12.748,12.703,12.703,48000.0
2010-12-17 12:30:00,14.12,14.15,14.12,14.14,36000.0,12.703,12.73,12.703,12.721,36000.0
2010-12-17 13:00:00,14.15,14.3,14.15,14.3,97200.0,12.73,12.865,12.73,12.865,97200.0
2010-12-17 13:30:00,14.29,14.31,14.28,14.28,65200.0,12.856,12.874,12.847,12.847,65200.0
2010-12-17 14:00:00,14.29,14.35,14.29,14.35,76800.0,12.856,12.91,12.856,12.91,76800.0
2010-12-17 14:30:00,14.35,14.38,14.31,14.33,116000.0,12.91,12.937,12.874,12.892,116000.0
2010-12-17 15:00:00,14.32,14.34,14.25,14.33,166000.0,12.883,12.901,12.82,12.892,166000.0
2010-12-17 15:30:00,14.33,14.42,14.28,14.38,546000.0,12.892,12.9729,12.847,12.937,546000.0
2010-12-20 09:30:00,14.37,14.47,14.25,14.44,298800.0,12.928,13.0179,12.82,12.9909,298800.0
2010-12-20 10:00:00,14.44,14.45,14.39,14.42,86800.0,12.9909,12.9999,12.946,12.9729,86800.0
2010-12-20 10:30:00,14.42,14.44,14.41,14.43,124400.0,12.9729,12.9909,12.9639,12.9819,124400.0
2010-12-20 11:00:00,14.43,14.44,14.39,14.44,133600.0,12.9819,12.9909,12.946,12.9909,133600.0
2010-12-20 11:30:00,14.44,14.47,14.43,14.44,73600.0,12.9909,13.0179,12.9819,12.9909,73600.0
2010-12-20 12:00:00,14.44,14.45,14.42,14.44,78800.0,12.9909,12.9999,12.9729,12.9909,78800.0
2010-12-20 12:30:00,14.44,14.47,14.44,14.46,101200.0,12.9909,13.0179,12.9909,13.0089,101200.0
2010-12-20 13:00:00,14.46,14.47,14.46,14.46,68000.0,13.0089,13.0179,13.0089,13.0089,68000.0
2010-12-20 13:30:00,14.46,14.46,14.44,14.45,57600.0,13.0089,13.0089,12.9909,12.9999,57600.0
2010-12-20 14:00:00,14.46,14.46,14.44,14.44,87600.0,13.0089,13.0089,12.9909,12.9909,87600.0
2010-12-20 14:30:00,14.44,14.46,14.43,14.45,140400.0,12.9909,13.0089,12.9819,12.9999,140400.0
2010-12-20 15:00:00,14.45,14.46,14.4,14.41,102800.0,12.9999,13.0089,12.9549,12.9639,102800.0
2010-12-20 15:30:00,14.42,14.45,14.41,14.43,176800.0,12.9729,12.9999,12.9639,12.9819,176800.0
2010-12-21 09:30:00,14.47,14.54,14.41,14.53,175600.0,13.0179,13.0809,12.9639,13.0719,175600.0
2010-12-21 10:00:00,14.53,14.6,14.53,14.6,59600.0,13.0719,13.1349,13.0719,13.1349,59600.0
2010-12-21 10:30:00,14.59,14.69,14.57,14.67,69600.0,13.1259,13.2158,13.1079,13.1979,69600.0
2010-12-21 11:00:00,14.67,14.71,14.64,14.7,83600.0,13.1979,13.2338,13.1709,13.2248,83600.0
2010-12-21 11:30:00,14.7,14.72,14.68,14.68,49600.0,13.2248,13.2428,13.2069,13.2069,49600.0
2010-12-21 12:00:00,14.69,14.72,14.67,14.71,48000.0,13.2158,13.2428,13.1979,13.2338,48000.0
2010-12-21 12:30:00,14.71,14.74,14.69,14.71,61600.0,13.2338,13.2608,13.2158,13.2338,61600.0
2010-12-21 13:00:00,14.7,14.75,14.7,14.74,81600.0,13.2248,13.2698,13.2248,13.2608,81600.0
2010-12-21 13:30:00,14.74,14.76,14.73,14.76,88000.0,13.2608,13.2788,13.2518,13.2788,88000.0
2010-12-21 14:00:00,14.77,14.77,14.74,14.77,53600.0,13.2878,13.2878,13.2608,13.2878,53600.0
2010-12-21 14:30:00,14.77,14.79,14.76,14.78,67200.0,13.2878,13.3058,13.2788,13.2968,67200.0
2010-12-21 15:00:00,14.78,14.78,14.73,14.78,70000.0,13.2968,13.2968,13.2518,13.2968,70000.0
2010-12-21 15:30:00,14.78,14.78,14.74,14.77,199600.0,13.2968,13.2968,13.2608,13.2878,199600.0
2010-12-22 09:30:00,14.83,14.9,14.63,14.69,116000.0,13.3418,13.4048,13.1619,13.2158,116000.0
2010-12-22 10:00:00,14.67,14.7,14.64,14.66,85200.0,13.1979,13.2248,13.1709,13.1889,85200.0
2010-12-22 10:30:00,14.66,14.69,14.65,14.68,56800.0,13.1889,13.2158,13.1799,13.2069,56800.0
2010-12-22 11:00:00,14.67,14.67,14.64,14.64,53200.0,13.1979,13.1979,13.1709,13.1709,53200.0
2010-12-22 11:30:00,14.65,14.67,14.64,14.64,35200.0,13.1799,13.1979,13.1709,13.1709,35200.0
2010-12-22 12:00:00,14.65,14.68,14.63,14.65,76000.0,13.1799,13.2069,13.1619,13.1799,76000.0
2010-12-22 12:30:00,14.65,14.68,14.63,14.64,32000.0,13.1799,13.2069,13.1619,13.1709,32000.0
2010-12-22 13:00:00,14.63,14.65,14.59,14.6,34400.0,13.1619,13.1799,13.1259,13.1349,34400.0
2010-12-22 13:30:00,14.6,14.6,14.54,14.54,42000.0,13.1349,13.1349,13.0809,13.0809,42000.0
2010-12-22 14:00:00,14.55,14.56,14.53,14.54,39200.0,13.0899,13.0989,13.0719,13.0809,39200.0
2010-12-22 14:30:00,14.54,14.57,14.53,14.57,39200.0,13.0809,13.1079,13.0719,13.1079,39200.0
2010-12-22 15:00:00,14.56,14.6,14.55,14.57,52800.0,13.0989,13.1349,13.0899,13.1079,52800.0
2010-12-22 15:30:00,14.58,14.6,14.53,14.57,128400.0,13.1169,13.1349,13.0719,13.1079,128400.0
2010-12-23 09:30:00,14.58,14.65,14.55,14.56,44000.0,13.1169,13.1799,13.0899,13.0989,44000.0
2010-12-23 10:00:00,14.56,14.58,14.5,14.54,41200.0,13.0989,13.1169,13.0449,13.0809,41200.0
2010-12-23 10:30:00,14.54,14.54,14.44,14.44,54000.0,13.0809,13.0809,12.9909,12.9909,54000.0
2010-12-23 11:00:00,14.44,14.47,14.4,14.46,32400.0,12.9909,13.0179,12.9549,13.0089,32400.0
2010-12-23 11:30:00,14.46,14.47,14.43,14.44,21200.0,13.0089,13.0179,12.9819,12.9909,21200.0
2010-12-23 12:00:00,14.44,14.46,14.43,14.45,21200.0,12.9909,13.0089,12.9819,12.9999,21200.0
2010-12-23 12:30:00,14.44,14.44,14.41,14.42,18400.0,12.9909,12.9909,12.9639,12.9729,18400.0
2010-12-23 13:00:00,14.43,14.44,14.4,14.41,18000.0,12.9819,12.9909,12.9549,12.9639,18000.0
2010-12-23 13:30:00,14.41,14.42,14.38,14.38,18400.0,12.9639,12.9729,12.937,12.937,18400.0
2010-12-23 14:00:00,14.38,14.39,14.34,14.34,48000.0,12.937,12.946,12.901,12.901,48000.0
2010-12-23 14:30:00,14.34,14.37,14.33,14.35,26400.0,12.901,12.928,12.892,12.91,26400.0
2010-12-23 15:00:00,14.34,14.37,14.33,14.37,55600.0,12.901,12.928,12.892,12.928,55600.0
2010-12-23 15:30:00,14.37,14.38,14.34,14.35,118000.0,12.928,12.937,12.901,12.91,118000.0
2010-12-27 09:30:00,14.3,14.33,14.07,14.09,107600.0,12.865,12.892,12.6581,12.6761,107600.0
2010-12-27 10:00:00,14.1,14.13,13.93,14.07,148800.0,12.6851,12.712,12.5321,12.6581,148800.0
2010-12-27 10:30:00,14.08,14.09,14.02,14.04,63600.0,12.6671,12.6761,12.6131,12.6311,63600.0
2010-12-27 11:00:00,14.04,14.09,14.03,14.03,57600.0,12.6311,12.6761,12.6221,12.6221,57600.0
2010-12-27 11:30:00,14.03,14.05,14.01,14.02,76000.0,12.6221,12.6401,12.6041,12.6131,76000.0
2010-12-27 12:00:00,14.03,14.13,14.03,14.13,19200.0,12.6221,12.712,12.6221,12.712,19200.0
2010-12-27 12:30:00,14.13,14.13,14.09,14.1,38800.0,12.712,12.712,12.6761,12.6851,38800.0
2010-12-27 13:00:00,14.1,14.15,14.1,14.15,48400.0,12.6851,12.73,12.6851,12.73,48400.0
2010-12-27 13:30:00,14.14,14.17,14.12,14.17,48000.0,12.721,12.748,12.703,12.748,48000.0
2010-12-27 14:00:00,14.16,14.16,14.11,14.11,45200.0,12.739,12.739,12.6941,12.6941,45200.0
2010-12-27 14:30:00,14.11,14.13,14.11,14.12,48400.0,12.6941,12.712,12.6941,12.703,48400.0
2010-12-27 15:00:00,14.12,14.15,14.11,14.14,54800.0,12.703,12.73,12.6941,12.721,54800.0
2010-12-27 15:30:00,14.14,14.16,14.12,14.15,113600.0,12.721,12.739,12.703,12.73,113600.0
2010-12-28 09:30:00,14.18,14.24,14.09,14.22,65600.0,12.757,12.811,12.6761,12.793,65600.0
2010-12-28 10:00:00,14.22,14.3,14.2,14.29,71600.0,12.793,12.865,12.775,12.856,71600.0
2010-12-28 10:30:00,14.29,14.29,14.24,14.25,45200.0,12.856,12.856,12.811,12.82,45200.0
2010-12-28 11:00:00,14.24,14.25,14.24,14.25,19200.0,12.811,12.82,12.811,12.82,19200.0
2010-12-28 11:30:00,14.25,14.25,14.24,14.24,17200.0,12.82,12.82,12.811,12.811,17200.0
2010-12-28 12:00:00,14.25,14.25,14.24,14.24,14400.0,12.82,12.82,12.811,12.811,14400.0
2010-12-28 12:30:00,14.25,14.26,14.24,14.26,32000.0,12.82,12.829,12.811,12.829,32000.0
2010-12-28 13:00:00,14.27,14.29,14.26,14.28,26400.0,12.838,12.856,12.829,12.847,26400.0
2010-12-28 13:30:00,14.28,14.29,14.27,14.28,39600.0,12.847,12.856,12.838,12.847,39600.0
2010-12-28 14:00:00,14.29,14.29,14.25,14.27,166400.0,12.856,12.856,12.82,12.838,166400.0
2010-12-28 14:30:00,14.26,14.28,14.24,14.26,90400.0,12.829,12.847,12.811,12.829,90400.0
2010-12-28 15:00:00,14.26,14.28,14.26,14.26,116400.0,12.829,12.847,12.829,12.829,116400.0
2010-12-28 15:30:00,14.26,14.28,14.25,14.27,97200.0,12.829,12.847,12.82,12.838,97200.0
2010-12-29 09:30:00,14.31,14.33,14.22,14.3,144400.0,12.874,12.892,12.793,12.865,144400.0
2010-12-29 10:00:00,14.31,14.35,14.27,14.32,87600.0,12.874,12.91,12.838,12.883,87600.0
2010-12-29 10:30:00,14.32,14.4,14.31,14.4,288000.0,12.883,12.9549,12.874,12.9549,288000.0
2010-12-29 11:00:00,14.42,14.59,14.4,14.58,227200.0,12.9729,13.1259,12.9549,13.1169,227200.0
2010-12-29 11:30:00,14.57,14.57,14.5,14.5,34800.0,13.1079,13.1079,13.0449,13.0449,34800.0
2010-12-29 12:00:00,14.51,14.52,14.43,14.45,48400.0,13.0539,13.0629,12.9819,12.9999,48400.0
2010-12-29 12:30:00,14.46,14.49,14.4,14.48,31200.0,13.0089,13.0359,12.9549,13.0269,31200.0
2010-12-29 13:00:00,14.47,14.47,14.42,14.44,22800.0,13.0179,13.0179,12.9729,12.9909,22800.0
2010-12-29 13:30:00,14.44,14.45,14.42,14.43,18000.0,12.9909,12.9999,12.9729,12.9819,18000.0
2010-12-29 14:00:00,14.43,14.43,14.39,14.39,62400.0,12.9819,12.9819,12.946,12.946,62400.0
2010-12-29 14:30:00,14.4,14.41,14.37,14.37,35600.0,12.9549,12.9639,12.928,12.928,35600.0
2010-12-29 15:00:00,14.38,14.38,14.34,14.35,34400.0,12.937,12.937,12.901,12.91,34400.0
2010-12-29 15:30:00,14.36,14.38,14.35,14.36,93600.0,12.919,12.937,12.91,12.919,93600.0
2010-12-30 09:30:00,14.35,14.47,14.35,14.44,135600.0,12.91,13.0179,12.91,12.9909,135600.0
2010-12-30 10:00:00,14.42,14.43,14.4,14.42,49200.0,12.9729,12.9819,12.9549,12.9729,49200.0
2010-12-30 10:30:00,14.42,14.44,14.38,14.4,20400.0,12.9729,12.9909,12.937,12.9549,20400.0
2010-12-30 11:00:00,14.4,14.4,14.37,14.38,24000.0,12.9549,12.9549,12.928,12.937,24000.0
2010-12-30 11:30:00,14.37,14.4,14.34,14.36,20800.0,12.928,12.9549,12.901,12.919,20800.0
2010-12-30 12:00:00,14.36,14.41,14.36,14.38,30400.0,12.919,12.9639,12.919,12.937,30400.0
2010-12-30 12:30:00,14.38,14.38,14.37,14.37,22800.0,12.937,12.937,12.928,12.928,22800.0
2010-12-30 13:00:00,14.38,14.38,14.38,14.38,6000.0,12.937,12.937,12.937,12.937,6000.0
2010-12-30 13:30:00,14.38,14.39,14.38,14.39,10000.0,12.937,12.946,12.937,12.946,10000.0
2010-12-30 14:00:00,14.38,14.41,14.38,14.38,24800.0,12.937,12.9639,12.937,12.937,24800.0
2010-12-30 14:30:00,14.39,14.4,14.38,14.39,24000.0,12.946,12.9549,12.937,12.946,24000.0
2010-12-30 15:00:00,14.38,14.39,14.37,14.38,33600.0,12.937,12.946,12.928,12.937,33600.0
2010-12-30 15:30:00,14.38,14.4,14.36,14.38,198000.0,12.937,12.9549,12.919,12.937,198000.0
2010-12-31 09:30:00,14.37,14.44,14.37,14.44,15200.0,12.928,12.9909,12.928,12.9909,15200.0
2010-12-31 10:00:00,14.45,14.47,14.45,14.47,26400.0,12.9999,13.0179,12.9999,13.0179,26400.0
2010-12-31 10:30:00,14.46,14.46,14.41,14.43,44800.0,13.0089,13.0089,12.9639,12.9819,44800.0
2010-12-31 11:00:00,14.43,14.44,14.41,14.43,35200.0,12.9819,12.9909,12.9639,12.9819,35200.0
2010-12-31 11:30:00,14.41,14.42,14.36,14.37,24000.0,12.9639,12.9729,12.919,12.928,24000.0
2010-12-31 12:00:00,14.37,14.37,14.33,14.34,12000.0,12.928,12.928,12.892,12.901,12000.0
2010-12-31 12:30:00,14.35,14.38,14.34,14.34,11600.0,12.91,12.937,12.901,12.901,11600.0
2010-12-31 13:00:00,14.34,14.34,14.31,14.31,11200.0,12.901,12.901,12.874,12.874,11200.0
2010-12-31 13:30:00,14.31,14.32,14.28,14.29,24000.0,12.874,12.883,12.847,12.856,24000.0
2010-12-31 14:00:00,14.28,14.28,14.23,14.24,38800.0,12.847,12.847,12.802,12.811,38800.0
2010-12-31 14:30:00,14.24,14.24,14.18,14.19,50400.0,12.811,12.811,12.757,12.766,50400.0
2010-12-31 15:00:00,14.18,14.24,14.18,14.24,69200.0,12.757,12.811,12.757,12.811,69200.0
2010-12-31 15:30:00,14.24,14.28,14.18,14.19,216000.0,12.811,12.847,12.757,12.766,216000.0
2011-01-03 09:30:00,14.38,14.51,14.34,14.47,122800.0,12.937,13.0539,12.901,13.0179,122800.0
2011-01-03 10:00:00,14.5,14.56,14.49,14.54,89600.0,13.0449,13.0989,13.0359,13.0809,89600.0
2011-01-03 10:30:00,14.54,14.54,14.49,14.51,107200.0,13.0809,13.0809,13.0359,13.0539,107200.0
2011-01-03 11:00:00,14.5,14.52,14.49,14.51,50800.0,13.0449,13.0629,13.0359,13.0539,50800.0
2011-01-03 11:30:00,14.51,14.51,14.46,14.49,80800.0,13.0539,13.0539,13.0089,13.0359,80800.0
2011-01-03 12:00:00,14.49,14.5,14.48,14.49,19200.0,13.0359,13.0449,13.0269,13.0359,19200.0
2011-01-03 12:30:00,14.49,14.49,14.44,14.46,35200.0,13.0359,13.0359,12.9909,13.0089,35200.0
2011-01-03 13:00:00,14.46,14.49,14.46,14.48,14800.0,13.0089,13.0359,13.0089,13.0269,14800.0
2011-01-03 13:30:00,14.48,14.5,14.46,14.46,33200.0,13.0269,13.0449,13.0089,13.0089,33200.0
2011-01-03 14:00:00,14.46,14.47,14.44,14.45,40000.0,13.0089,13.0179,12.9909,12.9999,40000.0
2011-01-03 14:30:00,14.45,14.52,14.43,14.52,52000.0,12.9999,13.0629,12.9819,13.0629,52000.0
2011-01-03 15:00:00,14.52,14.52,14.47,14.49,60400.0,13.0629,13.0629,13.0179,13.0359,60400.0
2011-01-03 15:30:00,14.49,14.51,14.44,14.46,156400.0,13.0359,13.0539,12.9909,13.0089,156400.0
2011-01-04 09:30:00,14.58,14.59,14.45,14.45,122400.0,13.1169,13.1259,12.9999,12.9999,122400.0
2011-01-04 10:00:00,14.46,14.46,14.37,14.4,61600.0,13.0089,13.0089,12.928,12.9549,61600.0
2011-01-04 10:30:00,14.4,14.44,14.38,14.43,40800.0,12.9549,12.9909,12.937,12.9819,40800.0
2011-01-04 11:00:00,14.43,14.45,14.38,14.39,137200.0,12.9819,12.9999,12.937,12.946,137200.0
2011-01-04 11:30:00,14.37,14.42,14.3,14.3,127600.0,12.928,12.9729,12.865,12.865,127600.0
2011-01-04 12:00:00,14.3,14.31,14.2,14.21,54800.0,12.865,12.874,12.775,12.784,54800.0
2011-01-04 12:30:00,14.22,14.24,14.13,14.24,39600.0,12.793,12.811,12.712,12.811,39600.0
2011-01-04 13:00:00,14.24,14.26,14.2,14.22,18800.0,12.811,12.829,12.775,12.793,18800.0
2011-01-04 13:30:00,14.22,14.35,14.22,14.35,44400.0,12.793,12.91,12.793,12.91,44400.0
2011-01-04 14:00:00,14.34,14.38,14.31,14.38,30400.0,12.901,12.937,12.874,12.937,30400.0
2011-01-04 14:30:00,14.38,14.39,14.35,14.36,23600.0,12.937,12.946,12.91,12.919,23600.0
2011-01-04 15:00:00,14.36,14.4,14.35,14.39,50000.0,12.919,12.9549,12.91,12.946,50000.0
2011-01-04 15:30:00,14.39,14.39,14.33,14.35,94800.0,12.946,12.946,12.892,12.91,94800.0
2011-01-05 09:30:00,14.29,14.53,14.28,14.47,57200.0,12.856,13.0719,12.847,13.0179,57200.0
2011-01-05 10:00:00,14.48,14.73,14.47,14.69,247200.0,13.0269,13.2518,13.0179,13.2158,247200.0
2011-01-05 10:30:00,14.69,14.72,14.67,14.71,67200.0,13.2158,13.2428,13.1979,13.2338,67200.0
2011-01-05 11:00:00,14.71,14.96,14.69,14.96,152400.0,13.2338,13.4588,13.2158,13.4588,152400.0
2011-01-05 11:30:00,14.96,14.96,14.86,14.87,132800.0,13.4588,13.4588,13.3688,13.3778,132800.0
2011-01-05 12:00:00,14.87,14.88,14.84,14.87,190800.0,13.3778,13.3868,13.3508,13.3778,190800.0
2011-01-05 12:30:00,14.86,14.87,14.81,14.84,306800.0,13.3688,13.3778,13.3238,13.3508,306800.0
2011-01-05 13:00:00,14.83,14.88,14.8,14.81,188800.0,13.3418,13.3868,13.3148,13.3238,188800.0
2011-01-05 13:30:00,14.81,14.81,14.75,14.76,70400.0,13.3238,13.3238,13.2698,13.2788,70400.0
2011-01-05 14:00:00,14.77,14.78,14.74,14.75,86400.0,13.2878,13.2968,13.2608,13.2698,86400.0
2011-01-05 14:30:00,14.75,14.77,14.73,14.76,70400.0,13.2698,13.2878,13.2518,13.2788,70400.0
2011-01-05 15:00:00,14.76,14.78,14.74,14.77,68400.0,13.2788,13.2968,13.2608,13.2878,68400.0
2011-01-05 15:30:00,14.77,14.8,14.76,14.77,304000.0,13.2878,13.3148,13.2788,13.2878,304000.0
2011-01-06 09:30:00,14.82,14.85,14.71,14.77,154800.0,13.3328,13.3598,13.2338,13.2878,154800.0
2011-01-06 10:00:00,14.77,14.9,14.76,14.87,119200.0,13.2878,13.4048,13.2788,13.3778,119200.0
2011-01-06 10:30:00,14.88,14.9,14.79,14.82,122800.0,13.3868,13.4048,13.3058,13.3328,122800.0
2011-01-06 11:00:00,14.82,14.83,14.72,14.72,232000.0,13.3328,13.3418,13.2428,13.2428,232000.0
2011-01-06 11:30:00,14.73,14.79,14.69,14.77,111600.0,13.2518,13.3058,13.2158,13.2878,111600.0
2011-01-06 12:00:00,14.72,14.89,14.72,14.89,62400.0,13.2428,13.3958,13.2428,13.3958,62400.0
2011-01-06 12:30:00,14.88,14.92,14.88,14.9,56800.0,13.3868,13.4228,13.3868,13.4048,56800.0
2011-01-06 13:00:00,14.91,14.91,14.87,14.87,47600.0,13.4138,13.4138,13.3778,13.3778,47600.0
2011-01-06 13:30:00,14.86,14.86,14.8,14.82,56400.0,13.3688,13.3688,13.3148,13.3328,56400.0
2011-01-06 14:00:00,14.83,14.88,14.83,14.86,72000.0,13.3418,13.3868,13.3418,13.3688,72000.0
2011-01-06 14:30:00,14.86,14.86,14.8,14.84,132000.0,13.3688,13.3688,13.3148,13.3508,132000.0
2011-01-06 15:00:00,14.83,14.93,14.83,14.92,105600.0,13.3418,13.4318,13.3418,13.4228,105600.0
2011-01-06 15:30:00,14.91,14.94,14.87,14.92,204000.0,13.4138,13.4408,13.3778,13.4228,204000.0
2011-01-07 09:30:00,15.0,15.31,14.95,15.26,286000.0,13.4947,13.7736,13.4498,13.7286,286000.0
2011-01-07 10:00:00,15.26,15.52,15.26,15.41,243200.0,13.7286,13.9626,13.7286,13.8636,243200.0
2011-01-07 10:30:00,15.41,15.47,15.38,15.47,74000.0,13.8636,13.9176,13.8366,13.9176,74000.0
2011-01-07 11:00:00,15.47,15.47,15.4,15.47,100000.0,13.9176,13.9176,13.8546,13.9176,100000.0
2011-01-07 11:30:00,15.46,15.46,15.4,15.46,133600.0,13.9086,13.9086,13.8546,13.9086,133600.0
2011-01-07 12:00:00,15.45,15.55,15.45,15.49,154800.0,13.8996,13.9895,13.8996,13.9356,154800.0
2011-01-07 12:30:00,15.49,15.53,15.47,15.51,216400.0,13.9356,13.9716,13.9176,13.9536,216400.0
2011-01-07 13:00:00,15.51,15.68,15.5,15.65,166800.0,13.9536,14.1065,13.9446,14.0795,166800.0
2011-01-07 13:30:00,15.65,15.75,15.65,15.68,98800.0,14.0795,14.1695,14.0795,14.1065,98800.0
2011-01-07 14:00:00,15.68,15.74,15.67,15.72,94800.0,14.1065,14.1605,14.0975,14.1425,94800.0
2011-01-07 14:30:00,15.72,15.76,15.67,15.67,171200.0,14.1425,14.1785,14.0975,14.0975,171200.0
2011-01-07 15:00:00,15.66,15.72,15.63,15.68,287600.0,14.0885,14.1425,14.0615,14.1065,287600.0
2011-01-07 15:30:00,15.68,15.78,15.66,15.67,753600.0,14.1065,14.1965,14.0885,14.0975,753600.0
2011-01-10 09:30:00,15.67,15.67,15.51,15.53,185200.0,14.0975,14.0975,13.9536,13.9716,185200.0
2011-01-10 10:00:00,15.53,15.84,15.53,15.83,256400.0,13.9716,14.2504,13.9716,14.2414,256400.0
2011-01-10 10:30:00,15.83,15.89,15.74,15.75,212800.0,14.2414,14.2954,14.1605,14.1695,212800.0
2011-01-10 11:00:00,15.73,15.75,15.64,15.69,118000.0,14.1515,14.1695,14.0705,14.1155,118000.0
2011-01-10 11:30:00,15.7,15.81,15.69,15.78,93600.0,14.1245,14.2235,14.1155,14.1965,93600.0
2011-01-10 12:00:00,15.79,15.79,15.74,15.78,97200.0,14.2055,14.2055,14.1605,14.1965,97200.0
2011-01-10 12:30:00,15.78,15.78,15.73,15.77,88400.0,14.1965,14.1965,14.1515,14.1875,88400.0
2011-01-10 13:00:00,15.77,15.8,15.76,15.79,87600.0,14.1875,14.2145,14.1785,14.2055,87600.0
2011-01-10 13:30:00,15.81,15.85,15.8,15.84,108400.0,14.2235,14.2594,14.2145,14.2504,108400.0
2011-01-10 14:00:00,15.84,15.91,15.8,15.8,204800.0,14.2504,14.3134,14.2145,14.2145,204800.0
2011-01-10 14:30:00,15.8,15.82,15.76,15.79,110000.0,14.2145,14.2325,14.1785,14.2055,110000.0
2011-01-10 15:00:00,15.8,15.85,15.79,15.83,143600.0,14.2145,14.2594,14.2055,14.2414,143600.0
2011-01-10 15:30:00,15.83,15.83,15.74,15.74,329200.0,14.2414,14.2414,14.1605,14.1605,329200.0
2011-01-11 09:30:00,15.78,15.79,15.53,15.6,116000.0,14.1965,14.2055,13.9716,14.0345,116000.0
2011-01-11 10:00:00,15.6,15.71,15.6,15.69,78400.0,14.0345,14.1335,14.0345,14.1155,78400.0
2011-01-11 10:30:00,15.69,15.69,15.57,15.57,103600.0,14.1155,14.1155,14.0075,14.0075,103600.0
2011-01-11 11:00:00,15.57,15.62,15.56,15.56,53600.0,14.0075,14.0525,13.9985,13.9985,53600.0
2011-01-11 11:30:00,15.57,15.58,15.51,15.53,60000.0,14.0075,14.0165,13.9536,13.9716,60000.0
2011-01-11 12:00:00,15.52,15.52,15.42,15.47,98000.0,13.9626,13.9626,13.8726,13.9176,98000.0
2011-01-11 12:30:00,15.46,15.52,15.46,15.52,35200.0,13.9086,13.9626,13.9086,13.9626,35200.0
2011-01-11 13:00:00,15.52,15.55,15.4,15.46,55600.0,13.9626,13.9895,13.8546,13.9086,55600.0
2011-01-11 13:30:00,15.46,15.5,15.38,15.4,75600.0,13.9086,13.9446,13.8366,13.8546,75600.0
2011-01-11 14:00:00,15.4,15.46,15.37,15.46,71200.0,13.8546,13.9086,13.8276,13.9086,71200.0
2011-01-11 14:30:00,15.47,15.49,15.44,15.49,43200.0,13.9176,13.9356,13.8906,13.9356,43200.0
2011-01-11 15:00:00,15.49,15.56,15.48,15.54,82000.0,13.9356,13.9985,13.9266,13.9805,82000.0
2011-01-11 15:30:00,15.54,15.58,15.53,15.56,177600.0,13.9805,14.0165,13.9716,13.9985,177600.0
2011-01-12 09:30:00,15.66,15.79,15.66,15.7,92000.0,14.0885,14.2055,14.0885,14.1245,92000.0
2011-01-12 10:00:00,15.72,15.72,15.63,15.7,42000.0,14.1425,14.1425,14.0615,14.1245,42000.0
2011-01-12 10:30:00,15.7,15.79,15.67,15.79,64800.0,14.1245,14.2055,14.0975,14.2055,64800.0
2011-01-12 11:00:00,15.78,15.84,15.78,15.81,61200.0,14.1965,14.2504,14.1965,14.2235,61200.0
2011-01-12 11:30:00,15.8,15.84,15.79,15.81,46000.0,14.2145,14.2504,14.2055,14.2235,46000.0
2011-01-12 12:00:00,15.81,15.82,15.75,15.79,69200.0,14.2235,14.2325,14.1695,14.2055,69200.0
2011-01-12 12:30:00,15.79,15.79,15.76,15.76,39200.0,14.2055,14.2055,14.1785,14.1785,39200.0
2011-01-12 13:00:00,15.77,15.79,15.76,15.77,27600.0,14.1875,14.2055,14.1785,14.1875,27600.0
2011-01-12 13:30:00,15.77,15.81,15.75,15.81,170000.0,14.1875,14.2235,14.1695,14.2235,170000.0
2011-01-12 14:00:00,15.81,15.81,15.76,15.81,30800.0,14.2235,14.2235,14.1785,14.2235,30800.0
2011-01-12 14:30:00,15.81,15.81,15.76,15.78,157200.0,14.2235,14.2235,14.1785,14.1965,157200.0
2011-01-12 15:00:00,15.77,15.78,15.7,15.75,120800.0,14.1875,14.1965,14.1245,14.1695,120800.0
2011-01-12 15:30:00,15.76,15.81,15.76,15.78,145200.0,14.1785,14.2235,14.1785,14.1965,145200.0
2011-01-13 09:30:00,15.78,15.82,15.71,15.76,44800.0,14.1965,14.2325,14.1335,14.1785,44800.0
2011-01-13 10:00:00,15.79,15.87,15.75,15.86,63200.0,14.2055,14.2774,14.1695,14.2684,63200.0
2011-01-13 10:30:00,15.85,15.95,15.83,15.94,61600.0,14.2594,14.3494,14.2414,14.3404,61600.0
2011-01-13 11:00:00,15.94,15.98,15.91,15.91,48800.0,14.3404,14.3764,14.3134,14.3134,48800.0
2011-01-13 11:30:00,15.92,16.0,15.92,15.99,43200.0,14.3224,14.3944,14.3224,14.3854,43200.0
2011-01-13 12:00:00,15.99,16.0,15.97,15.99,70000.0,14.3854,14.3944,14.3674,14.3854,70000.0
2011-01-13 12:30:00,15.99,15.99,15.98,15.99,50000.0,14.3854,14.3854,14.3764,14.3854,50000.0
2011-01-13 13:00:00,15.99,15.99,15.96,15.98,35600.0,14.3854,14.3854,14.3584,14.3764,35600.0
2011-01-13 13:30:00,15.99,15.99,15.9,15.92,36400.0,14.3854,14.3854,14.3044,14.3224,36400.0
2011-01-13 14:00:00,15.92,15.94,15.88,15.91,26000.0,14.3224,14.3404,14.2864,14.3134,26000.0
2011-01-13 14:30:00,15.9,15.92,15.85,15.86,50400.0,14.3044,14.3224,14.2594,14.2684,50400.0
2011-01-13 15:00:00,15.87,15.88,15.83,15.84,48800.0,14.2774,14.2864,14.2414,14.2504,48800.0
2011-01-13 15:30:00,15.84,15.93,15.83,15.92,130000.0,14.2504,14.3314,14.2414,14.3224,130000.0
2011-01-14 09:30:00,15.84,15.87,15.74,15.81,108400.0,14.2504,14.2774,14.1605,14.2235,108400.0
2011-01-14 10:00:00,15.82,15.87,15.81,15.87,45200.0,14.2325,14.2774,14.2235,14.2774,45200.0
2011-01-14 10:30:00,15.85,15.88,15.85,15.88,40400.0,14.2594,14.2864,14.2594,14.2864,40400.0
2011-01-14 11:00:00,15.87,15.89,15.86,15.87,30800.0,14.2774,14.2954,14.2684,14.2774,30800.0
2011-01-14 11:30:00,15.88,15.9,15.86,15.89,24800.0,14.2864,14.3044,14.2684,14.2954,24800.0
2011-01-14 12:00:00,15.9,16.0,15.89,15.98,79200.0,14.3044,14.3944,14.2954,14.3764,79200.0
2011-01-14 12:30:00,15.98,16.0,15.98,15.99,28400.0,14.3764,14.3944,14.3764,14.3854,28400.0
2011-01-14 13:00:00,15.99,16.02,15.98,16.0,79600.0,14.3854,14.4124,14.3764,14.3944,79600.0
2011-01-14 13:30:00,15.99,16.01,15.99,16.01,36800.0,14.3854,14.4034,14.3854,14.4034,36800.0
2011-01-14 14:00:00,16.01,16.09,16.01,16.08,59600.0,14.4034,14.4754,14.4034,14.4664,59600.0
2011-01-14 14:30:00,16.08,16.08,15.99,15.99,30400.0,14.4664,14.4664,14.3854,14.3854,30400.0
2011-01-14 15:00:00,15.99,16.01,15.95,15.99,42400.0,14.3854,14.4034,14.3494,14.3854,42400.0
2011-01-14 15:30:00,15.98,16.06,15.98,16.02,150400.0,14.3764,14.4484,14.3764,14.4124,150400.0
2011-01-18 09:30:00,15.99,16.0,15.84,15.84,106400.0,14.3854,14.3944,14.2504,14.2504,106400.0
2011-01-18 10:00:00,15.81,15.82,15.67,15.68,84400.0,14.2235,14.2325,14.0975,14.1065,84400.0
2011-01-18 10:30:00,15.65,15.73,15.59,15.69,69600.0,14.0795,14.1515,14.0255,14.1155,69600.0
2011-01-18 11:00:00,15.7,15.81,15.69,15.74,84000.0,14.1245,14.2235,14.1155,14.1605,84000.0
2011-01-18 11:30:00,15.76,15.77,15.66,15.66,63200.0,14.1785,14.1875,14.0885,14.0885,63200.0
2011-01-18 12:00:00,15.67,15.67,15.63,15.63,36400.0,14.0975,14.0975,14.0615,14.0615,36400.0
2011-01-18 12:30:00,15.63,15.7,15.58,15.67,67600.0,14.0615,14.1245,14.0165,14.0975,67600.0
2011-01-18 13:00:00,15.65,15.67,15.63,15.63,35200.0,14.0795,14.0975,14.0615,14.0615,35200.0
2011-01-18 13:30:00,15.64,15.65,15.6,15.62,33200.0,14.0705,14.0795,14.0345,14.0525,33200.0
2011-01-18 14:00:00,15.61,15.62,15.56,15.59,35600.0,14.0435,14.0525,13.9985,14.0255,35600.0
2011-01-18 14:30:00,15.6,15.63,15.58,15.61,86800.0,14.0345,14.0615,14.0165,14.0435,86800.0
2011-01-18 15:00:00,15.62,15.64,15.6,15.63,98800.0,14.0525,14.0705,14.0345,14.0615,98800.0
2011-01-18 15:30:00,15.63,15.73,15.61,15.7,300400.0,14.0615,14.1515,14.0435,14.1245,300400.0
2011-01-19 09:30:00,15.87,16.03,15.82,15.98,149600.0,14.2774,14.4214,14.2325,14.3764,149600.0
2011-01-19 10:00:00,15.97,16.06,15.97,16.02,117600.0,14.3674,14.4484,14.3674,14.4124,117600.0
2011-01-19 10:30:00,16.02,16.06,15.99,16.05,94800.0,14.4124,14.4484,14.3854,14.4394,94800.0
2011-01-19 11:00:00,16.04,16.04,15.99,16.01,73200.0,14.4304,14.4304,14.3854,14.4034,73200.0
2011-01-19 11:30:00,16.01,16.03,16.0,16.01,68400.0,14.4034,14.4214,14.3944,14.4034,68400.0
2011-01-19 12:00:00,16.02,16.03,16.0,16.02,81200.0,14.4124,14.4214,14.3944,14.4124,81200.0
2011-01-19 12:30:00,16.02,16.04,15.98,16.01,92400.0,14.4124,14.4304,14.3764,14.4034,92400.0
2011-01-19 13:00:00,16.01,16.02,15.98,16.0,50000.0,14.4034,14.4124,14.3764,14.3944,50000.0
2011-01-19 13:30:00,16.0,16.02,15.96,15.97,50800.0,14.3944,14.4124,14.3584,14.3674,50800.0
2011-01-19 14:00:00,15.97,15.97,15.81,15.81,72800.0,14.3674,14.3674,14.2235,14.2235,72800.0
2011-01-19 14:30:00,15.81,15.81,15.74,15.77,96400.0,14.2235,14.2235,14.1605,14.1875,96400.0
2011-01-19 15:00:00,15.78,15.8,15.69,15.74,120400.0,14.1965,14.2145,14.1155,14.1605,120400.0
2011-01-19 15:30:00,15.74,15.74,15.63,15.66,236800.0,14.1605,14.1605,14.0615,14.0885,236800.0
2011-01-20 09:30:00,15.64,15.73,15.13,15.15,285600.0,14.0705,14.1515,13.6117,13.6297,285600.0
2011-01-20 10:00:00,15.16,15.34,15.14,15.26,228400.0,13.6387,13.8006,13.6207,13.7286,228400.0
2011-01-20 10:30:00,15.26,15.43,15.24,15.37,100800.0,13.7286,13.8816,13.7107,13.8276,100800.0
2011-01-20 11:00:00,15.36,15.5,15.35,15.43,100400.0,13.8186,13.9446,13.8096,13.8816,100400.0
2011-01-20 11:30:00,15.42,15.47,15.37,15.46,77600.0,13.8726,13.9176,13.8276,13.9086,77600.0
2011-01-20 12:00:00,15.47,15.55,15.43,15.46,90800.0,13.9176,13.9895,13.8816,13.9086,90800.0
2011-01-20 12:30:00,15.43,15.59,15.4,15.56,119600.0,13.8816,14.0255,13.8546,13.9985,119600.0
2011-01-20 13:00:00,15.56,15.59,15.39,15.4,127600.0,13.9985,14.0255,13.8456,13.8546,127600.0
2011-01-20 13:30:00,15.39,15.4,15.35,15.38,49600.0,13.8456,13.8546,13.8096,13.8366,49600.0
2011-01-20 14:00:00,15.39,15.39,15.35,15.37,117200.0,13.8456,13.8456,13.8096,13.8276,117200.0
2011-01-20 14:30:00,15.37,15.41,15.34,15.36,154000.0,13.8276,13.8636,13.8006,13.8186,154000.0
2011-01-20 15:00:00,15.36,15.36,15.24,15.24,206800.0,13.8186,13.8186,13.7107,13.7107,206800.0
2011-01-20 15:30:00,15.26,15.34,15.24,15.32,229600.0,13.7286,13.8006,13.7107,13.7826,229600.0
2011-01-21 09:30:00,15.36,15.43,15.18,15.28,224400.0,13.8186,13.8816,13.6567,13.7466,224400.0
2011-01-21 10:00:00,15.29,15.35,15.26,15.33,120400.0,13.7556,13.8096,13.7286,13.7916,120400.0
2011-01-21 10:30:00,15.33,15.35,15.13,15.13,98400.0,13.7916,13.8096,13.6117,13.6117,98400.0
2011-01-21 11:00:00,15.13,15.17,15.03,15.09,101600.0,13.6117,13.6477,13.5217,13.5757,101600.0
2011-01-21 11:30:00,15.11,15.16,15.01,15.03,144800.0,13.5937,13.6387,13.5037,13.5217,144800.0
2011-01-21 12:00:00,15.03,15.08,15.03,15.04,83600.0,13.5217,13.5667,13.5217,13.5307,83600.0
2011-01-21 12:30:00,15.03,15.05,15.0,15.04,94000.0,13.5217,13.5397,13.4947,13.5307,94000.0
2011-01-21 13:00:00,15.03,15.06,15.01,15.05,67200.0,13.5217,13.5487,13.5037,13.5397,67200.0
2011-01-21 13:30:00,15.05,15.07,15.02,15.04,55600.0,13.5397,13.5577,13.5127,13.5307,55600.0
2011-01-21 14:00:00,15.03,15.04,15.01,15.02,70400.0,13.5217,13.5307,13.5037,13.5127,70400.0
2011-01-21 14:30:00,15.02,15.05,14.94,14.96,206400.0,13.5127,13.5397,13.4408,13.4588,206400.0
2011-01-21 15:00:00,14.97,15.06,14.97,15.04,166400.0,13.4677,13.5487,13.4677,13.5307,166400.0
2011-01-21 15:30:00,15.04,15.06,14.97,14.98,423200.0,13.5307,13.5487,13.4677,13.4767,423200.0
2011-01-24 09:30:00,14.97,15.04,14.93,14.96,156800.0,13.4677,13.5307,13.4318,13.4588,156800.0
2011-01-24 10:00:00,14.96,15.02,14.88,14.94,155200.0,13.4588,13.5127,13.3868,13.4408,155200.0
2011-01-24 10:30:00,14.94,14.97,14.9,14.95,94800.0,13.4408,13.4677,13.4048,13.4498,94800.0
2011-01-24 11:00:00,14.96,14.98,14.9,14.94,117600.0,13.4588,13.4767,13.4048,13.4408,117600.0
2011-01-24 11:30:00,14.94,15.02,14.93,14.99,130400.0,13.4408,13.5127,13.4318,13.4857,130400.0
2011-01-24 12:00:00,15.0,15.04,14.9,14.93,386400.0,13.4947,13.5307,13.4048,13.4318,386400.0
2011-01-24 12:30:00,14.94,15.17,14.94,15.15,246000.0,13.4408,13.6477,13.4408,13.6297,246000.0
2011-01-24 13:00:00,15.16,15.21,15.12,15.18,88400.0,13.6387,13.6837,13.6027,13.6567,88400.0
2011-01-24 13:30:00,15.18,15.19,15.13,15.18,40000.0,13.6567,13.6657,13.6117,13.6567,40000.0
2011-01-24 14:00:00,15.17,15.24,15.15,15.22,88400.0,13.6477,13.7107,13.6297,13.6927,88400.0
2011-01-24 14:30:00,15.22,15.25,15.22,15.25,73600.0,13.6927,13.7197,13.6927,13.7197,73600.0
2011-01-24 15:00:00,15.24,15.29,15.18,15.19,196000.0,13.7107,13.7556,13.6567,13.6657,196000.0
2011-01-24 15:30:00,15.19,15.21,15.15,15.19,244800.0,13.6657,13.6837,13.6297,13.6657,244800.0
2011-01-25 09:30:00,15.37,15.56,15.37,15.55,261600.0,13.8276,13.9985,13.8276,13.9895,261600.0
2011-01-25 10:00:00,15.56,15.58,15.29,15.35,200000.0,13.9985,14.0165,13.7556,13.8096,200000.0
2011-01-25 10:30:00,15.35,15.46,15.31,15.41,160000.0,13.8096,13.9086,13.7736,13.8636,160000.0
2011-01-25 11:00:00,15.41,15.41,15.06,15.09,274400.0,13.8636,13.8636,13.5487,13.5757,274400.0
2011-01-25 11:30:00,15.11,15.13,15.04,15.07,122400.0,13.5937,13.6117,13.5307,13.5577,122400.0
2011-01-25 12:00:00,15.06,15.08,14.76,15.04,447600.0,13.5487,13.5667,13.2788,13.5307,447600.0
2011-01-25 12:30:00,15.06,15.14,15.03,15.13,136000.0,13.5487,13.6207,13.5217,13.6117,136000.0
2011-01-25 13:00:00,15.15,15.21,15.12,15.15,109600.0,13.6297,13.6837,13.6027,13.6297,109600.0
2011-01-25 13:30:00,15.16,15.28,15.15,15.28,163200.0,13.6387,13.7466,13.6297,13.7466,163200.0
2011-01-25 14:00:00,15.27,15.29,15.2,15.2,243200.0,13.7376,13.7556,13.6747,13.6747,243200.0
2011-01-25 14:30:00,15.19,15.21,15.06,15.15,174000.0,13.6657,13.6837,13.5487,13.6297,174000.0
2011-01-25 15:00:00,15.16,15.24,15.15,15.23,183600.0,13.6387,13.7107,13.6297,13.7017,183600.0
2011-01-25 15:30:00,15.22,15.3,15.21,15.3,261200.0,13.6927,13.7646,13.6837,13.7646,261200.0
2011-01-26 09:30:00,15.31,15.31,14.89,15.01,444800.0,13.7736,13.7736,13.3958,13.5037,444800.0
2011-01-26 10:00:00,15.0,15.31,14.99,15.24,350800.0,13.4947,13.7736,13.4857,13.7107,350800.0
2011-01-26 10:30:00,15.22,15.26,15.19,15.26,204800.0,13.6927,13.7286,13.6657,13.7286,204800.0
2011-01-26 11:00:00,15.26,15.35,15.2,15.24,315200.0,13.7286,13.8096,13.6747,13.7107,315200.0
2011-01-26 11:30:00,15.24,15.26,15.2,15.24,145600.0,13.7107,13.7286,13.6747,13.7107,145600.0
2011-01-26 12:00:00,15.24,15.29,15.22,15.25,88400.0,13.7107,13.7556,13.6927,13.7197,88400.0
2011-01-26 12:30:00,15.25,15.26,15.2,15.23,74000.0,13.7197,13.7286,13.6747,13.7017,74000.0
2011-01-26 13:00:00,15.22,15.26,15.21,15.22,64400.0,13.6927,13.7286,13.6837,13.6927,64400.0
2011-01-26 13:30:00,15.22,15.25,15.21,15.25,98400.0,13.6927,13.7197,13.6837,13.7197,98400.0
2011-01-26 14:00:00,15.24,15.28,15.24,15.25,120800.0,13.7107,13.7466,13.7107,13.7197,120800.0
2011-01-26 14:30:00,15.26,15.28,15.24,15.25,128000.0,13.7286,13.7466,13.7107,13.7197,128000.0
2011-01-26 15:00:00,15.26,15.27,15.24,15.26,182800.0,13.7286,13.7376,13.7107,13.7286,182800.0
2011-01-26 15:30:00,15.26,15.3,15.22,15.26,525600.0,13.7286,13.7646,13.6927,13.7286,525600.0
2011-01-27 09:30:00,15.15,15.51,15.15,15.51,155200.0,13.6297,13.9536,13.6297,13.9536,155200.0
2011-01-27 10:00:00,15.51,15.54,15.44,15.51,264800.0,13.9536,13.9805,13.8906,13.9536,264800.0
2011-01-27 10:30:00,15.52,15.68,15.5,15.61,131600.0,13.9626,14.1065,13.9446,14.0435,131600.0
2011-01-27 11:00:00,15.61,15.61,15.51,15.58,114000.0,14.0435,14.0435,13.9536,14.0165,114000.0
2011-01-27 11:30:00,15.58,15.62,15.54,15.62,61200.0,14.0165,14.0525,13.9805,14.0525,61200.0
2011-01-27 12:00:00,15.61,15.66,15.57,15.65,52000.0,14.0435,14.0885,14.0075,14.0795,52000.0
2011-01-27 12:30:00,15.65,15.79,15.65,15.78,161200.0,14.0795,14.2055,14.0795,14.1965,161200.0
2011-01-27 13:00:00,15.77,15.78,15.7,15.7,48000.0,14.1875,14.1965,14.1245,14.1245,48000.0
2011-01-27 13:30:00,15.71,15.76,15.68,15.75,156000.0,14.1335,14.1785,14.1065,14.1695,156000.0
2011-01-27 14:00:00,15.74,15.78,15.72,15.74,73600.0,14.1605,14.1965,14.1425,14.1605,73600.0
2011-01-27 14:30:00,15.74,15.77,15.72,15.73,55200.0,14.1605,14.1875,14.1425,14.1515,55200.0
2011-01-27 15:00:00,15.74,15.74,15.7,15.72,90000.0,14.1605,14.1605,14.1245,14.1425,90000.0
2011-01-27 15:30:00,15.72,15.75,15.7,15.71,326000.0,14.1425,14.1695,14.1245,14.1335,326000.0
2011-01-28 09:30:00,15.68,15.69,15.38,15.41,60800.0,14.1065,14.1155,13.8366,13.8636,60800.0
2011-01-28 10:00:00,15.4,15.41,15.19,15.2,251200.0,13.8546,13.8636,13.6657,13.6747,251200.0
2011-01-28 10:30:00,15.18,15.26,15.16,15.2,123200.0,13.6567,13.7286,13.6387,13.6747,123200.0
2011-01-28 11:00:00,15.19,15.2,15.14,15.15,89200.0,13.6657,13.6747,13.6207,13.6297,89200.0
2011-01-28 11:30:00,15.14,15.15,15.06,15.06,170400.0,13.6207,13.6297,13.5487,13.5487,170400.0
2011-01-28 12:00:00,15.06,15.07,14.97,15.01,98400.0,13.5487,13.5577,13.4677,13.5037,98400.0
2011-01-28 12:30:00,14.98,15.15,14.97,15.1,74000.0,13.4767,13.6297,13.4677,13.5847,74000.0
2011-01-28 13:00:00,15.1,15.1,15.01,15.01,68400.0,13.5847,13.5847,13.5037,13.5037,68400.0
2011-01-28 13:30:00,15.02,15.05,14.98,15.04,52000.0,13.5127,13.5397,13.4767,13.5307,52000.0
2011-01-28 14:00:00,15.04,15.04,14.98,15.02,65200.0,13.5307,13.5307,13.4767,13.5127,65200.0
2011-01-28 14:30:00,15.02,15.02,14.98,15.02,62800.0,13.5127,13.5127,13.4767,13.5127,62800.0
2011-01-28 15:00:00,15.02,15.04,14.95,14.95,138000.0,13.5127,13.5307,13.4498,13.4498,138000.0
2011-01-28 15:30:00,14.95,14.97,14.87,14.93,382800.0,13.4498,13.4677,13.3778,13.4318,382800.0
2011-01-31 09:30:00,14.95,14.99,14.86,14.95,124000.0,13.4498,13.4857,13.3688,13.4498,124000.0
2011-01-31 10:00:00,14.95,15.0,14.9,15.0,95600.0,13.4498,13.4947,13.4048,13.4947,95600.0
2011-01-31 10:30:00,14.99,15.16,14.97,15.16,106800.0,13.4857,13.6387,13.4677,13.6387,106800.0
2011-01-31 11:00:00,15.15,15.18,15.1,15.11,46000.0,13.6297,13.6567,13.5847,13.5937,46000.0
2011-01-31 11:30:00,15.1,15.13,15.08,15.12,27600.0,13.5847,13.6117,13.5667,13.6027,27600.0
2011-01-31 12:00:00,15.11,15.16,15.08,15.13,51600.0,13.5937,13.6387,13.5667,13.6117,51600.0
2011-01-31 12:30:00,15.13,15.14,15.1,15.12,44400.0,13.6117,13.6207,13.5847,13.6027,44400.0
2011-01-31 13:00:00,15.12,15.12,15.07,15.11,44000.0,13.6027,13.6027,13.5577,13.5937,44000.0
2011-01-31 13:30:00,15.1,15.1,15.04,15.05,46800.0,13.5847,13.5847,13.5307,13.5397,46800.0
2011-01-31 14:00:00,15.05,15.05,14.94,14.94,60000.0,13.5397,13.5397,13.4408,13.4408,60000.0
2011-01-31 14:30:00,14.95,14.95,14.83,14.87,108800.0,13.4498,13.4498,13.3418,13.3778,108800.0
2011-01-31 15:00:00,14.87,14.96,14.85,14.88,74800.0,13.3778,13.4588,13.3598,13.3868,74800.0
2011-01-31 15:30:00,14.88,14.9,14.8,14.82,310000.0,13.3868,13.4048,13.3148,13.3328,310000.0
2011-02-01 09:30:00,14.97,15.12,14.97,15.04,131200.0,13.4677,13.6027,13.4677,13.5307,131200.0
2011-02-01 10:00:00,15.05,15.28,15.03,15.23,246400.0,13.5397,13.7466,13.5217,13.7017,246400.0
2011-02-01 10:30:00,15.23,15.27,15.21,15.24,56800.0,13.7017,13.7376,13.6837,13.7107,56800.0
2011-02-01 11:00:00,15.26,15.34,15.24,15.31,99600.0,13.7286,13.8006,13.7107,13.7736,99600.0
2011-02-01 11:30:00,15.31,15.34,15.26,15.28,200000.0,13.7736,13.8006,13.7286,13.7466,200000.0
2011-02-01 12:00:00,15.28,15.37,15.27,15.34,164400.0,13.7466,13.8276,13.7376,13.8006,164400.0
2011-02-01 12:30:00,15.34,15.38,15.31,15.38,59600.0,13.8006,13.8366,13.7736,13.8366,59600.0
2011-02-01 13:00:00,15.38,15.39,15.35,15.37,75600.0,13.8366,13.8456,13.8096,13.8276,75600.0
2011-02-01 13:30:00,15.36,15.42,15.33,15.4,51600.0,13.8186,13.8726,13.7916,13.8546,51600.0
2011-02-01 14:00:00,15.41,15.45,15.4,15.45,106000.0,13.8636,13.8996,13.8546,13.8996,106000.0
2011-02-01 14:30:00,15.45,15.56,15.41,15.54,150000.0,13.8996,13.9985,13.8636,13.9805,150000.0
2011-02-01 15:00:00,15.53,15.63,15.52,15.62,206000.0,13.9716,14.0615,13.9626,14.0525,206000.0
2011-02-01 15:30:00,15.62,15.63,15.53,15.55,270400.0,14.0525,14.0615,13.9716,13.9895,270400.0
2011-02-02 09:30:00,15.38,15.42,15.25,15.36,99600.0,13.8366,13.8726,13.7197,13.8186,99600.0
2011-02-02 10:00:00,15.36,15.36,15.19,15.22,130400.0,13.8186,13.8186,13.6657,13.6927,130400.0
2011-02-02 10:30:00,15.22,15.23,15.14,15.19,78800.0,13.6927,13.7017,13.6207,13.6657,78800.0
2011-02-02 11:00:00,15.19,15.19,15.07,15.12,99200.0,13.6657,13.6657,13.5577,13.6027,99200.0
2011-02-02 11:30:00,15.12,15.12,15.05,15.05,91200.0,13.6027,13.6027,13.5397,13.5397,91200.0
2011-02-02 12:00:00,15.06,15.07,14.97,15.01,140800.0,13.5487,13.5577,13.4677,13.5037,140800.0
2011-02-02 12:30:00,15.01,15.06,15.0,15.06,118800.0,13.5037,13.5487,13.4947,13.5487,118800.0
2011-02-02 13:00:00,15.05,15.06,15.02,15.02,69600.0,13.5397,13.5487,13.5127,13.5127,69600.0
2011-02-02 13:30:00,15.03,15.06,15.02,15.04,52400.0,13.5217,13.5487,13.5127,13.5307,52400.0
2011-02-02 14:00:00,15.04,15.06,15.02,15.03,68000.0,13.5307,13.5487,13.5127,13.5217,68000.0
2011-02-02 14:30:00,15.04,15.07,15.03,15.03,76000.0,13.5307,13.5577,13.5217,13.5217,76000.0
2011-02-02 15:00:00,15.03,15.03,14.99,15.0,118800.0,13.5217,13.5217,13.4857,13.4947,118800.0
2011-02-02 15:30:00,15.02,15.1,14.99,15.01,482800.0,13.5127,13.5847,13.4857,13.5037,482800.0
2011-02-03 09:30:00,15.08,15.09,14.92,14.99,86000.0,13.5667,13.5757,13.4228,13.4857,86000.0
2011-02-03 10:00:00,15.01,15.16,14.9,14.97,209200.0,13.5037,13.6387,13.4048,13.4677,209200.0
2011-02-03 10:30:00,14.99,15.01,14.9,14.9,143600.0,13.4857,13.5037,13.4048,13.4048,143600.0
2011-02-03 11:00:00,14.92,14.93,14.84,14.87,152400.0,13.4228,13.4318,13.3508,13.3778,152400.0
2011-02-03 11:30:00,14.89,14.94,14.88,14.88,99200.0,13.3958,13.4408,13.3868,13.3868,99200.0
2011-02-03 12:00:00,14.89,14.93,14.88,14.9,101600.0,13.3958,13.4318,13.3868,13.4048,101600.0
2011-02-03 12:30:00,14.92,14.93,14.89,14.92,67200.0,13.4228,13.4318,13.3958,13.4228,67200.0
2011-02-03 13:00:00,14.93,14.93,14.88,14.91,98800.0,13.4318,13.4318,13.3868,13.4138,98800.0
2011-02-03 13:30:00,14.91,14.94,14.84,14.85,146000.0,13.4138,13.4408,13.3508,13.3598,146000.0
2011-02-03 14:00:00,14.86,14.9,14.78,14.82,120000.0,13.3688,13.4048,13.2968,13.3328,120000.0
2011-02-03 14:30:00,14.82,14.9,14.81,14.84,163200.0,13.3328,13.4048,13.3238,13.3508,163200.0
2011-02-03 15:00:00,14.84,14.91,14.81,14.9,207200.0,13.3508,13.4138,13.3238,13.4048,207200.0
2011-02-03 15:30:00,14.9,14.93,14.87,14.92,629200.0,13.4048,13.4318,13.3778,13.4228,629200.0
2011-02-04 09:30:00,14.91,15.42,14.91,15.42,452000.0,13.4138,13.8726,13.4138,13.8726,452000.0
2011-02-04 10:00:00,15.42,15.49,15.37,15.39,204800.0,13.8726,13.9356,13.8276,13.8456,204800.0
2011-02-04 10:30:00,15.4,15.4,15.28,15.33,107600.0,13.8546,13.8546,13.7466,13.7916,107600.0
2011-02-04 11:00:00,15.35,15.38,15.31,15.33,138800.0,13.8096,13.8366,13.7736,13.7916,138800.0
2011-02-04 11:30:00,15.32,15.35,15.29,15.33,243600.0,13.7826,13.8096,13.7556,13.7916,243600.0
2011-02-04 12:00:00,15.34,15.34,15.29,15.31,159600.0,13.8006,13.8006,13.7556,13.7736,159600.0
2011-02-04 12:30:00,15.33,15.4,15.3,15.38,140400.0,13.7916,13.8546,13.7646,13.8366,140400.0
2011-02-04 13:00:00,15.39,15.4,15.34,15.37,74800.0,13.8456,13.8546,13.8006,13.8276,74800.0
2011-02-04 13:30:00,15.37,15.39,15.33,15.34,114400.0,13.8276,13.8456,13.7916,13.8006,114400.0
2011-02-04 14:00:00,15.35,15.35,15.31,15.33,138800.0,13.8096,13.8096,13.7736,13.7916,138800.0
2011-02-04 14:30:00,15.32,15.39,15.3,15.37,75600.0,13.7826,13.8456,13.7646,13.8276,75600.0
2011-02-04 15:00:00,15.38,15.43,15.36,15.36,121600.0,13.8366,13.8816,13.8186,13.8186,121600.0
2011-02-04 15:30:00,15.36,15.4,15.31,15.35,246400.0,13.8186,13.8546,13.7736,13.8096,246400.0
2011-02-07 09:30:00,15.41,15.55,15.38,15.54,74800.0,13.8636,13.9895,13.8366,13.9805,74800.0
2011-02-07 10:00:00,15.52,15.63,15.49,15.59,77600.0,13.9626,14.0615,13.9356,14.0255,77600.0
2011-02-07 10:30:00,15.55,15.62,15.54,15.62,57200.0,13.9895,14.0525,13.9805,14.0525,57200.0
2011-02-07 11:00:00,15.62,15.67,15.53,15.58,83600.0,14.0525,14.0975,13.9716,14.0165,83600.0
2011-02-07 11:30:00,15.56,15.6,15.55,15.56,62400.0,13.9985,14.0345,13.9895,13.9985,62400.0
2011-02-07 12:00:00,15.57,15.57,15.52,15.53,99200.0,14.0075,14.0075,13.9626,13.9716,99200.0
2011-02-07 12:30:00,15.53,15.55,15.52,15.53,60400.0,13.9716,13.9895,13.9626,13.9716,60400.0
2011-02-07 13:00:00,15.53,15.53,15.44,15.45,58800.0,13.9716,13.9716,13.8906,13.8996,58800.0
2011-02-07 13:30:00,15.44,15.45,15.38,15.4,61600.0,13.8906,13.8996,13.8366,13.8546,61600.0
2011-02-07 14:00:00,15.41,15.42,15.38,15.39,62800.0,13.8636,13.8726,13.8366,13.8456,62800.0
2011-02-07 14:30:00,15.39,15.39,15.3,15.31,56800.0,13.8456,13.8456,13.7646,13.7736,56800.0
2011-02-07 15:00:00,15.32,15.36,15.3,15.32,72400.0,13.7826,13.8186,13.7646,13.7826,72400.0
2011-02-07 15:30:00,15.31,15.36,15.31,15.32,113200.0,13.7736,13.8186,13.7736,13.7826,113200.0
2011-02-08 09:30:00,15.28,15.63,15.28,15.62,112000.0,13.7466,14.0615,13.7466,14.0525,112000.0
2011-02-08 10:00:00,15.63,15.65,15.53,15.58,135600.0,14.0615,14.0795,13.9716,14.0165,135600.0
2011-02-08 10:30:00,15.58,15.58,15.49,15.5,42400.0,14.0165,14.0165,13.9356,13.9446,42400.0
2011-02-08 11:00:00,15.5,15.5,15.4,15.45,75200.0,13.9446,13.9446,13.8546,13.8996,75200.0
2011-02-08 11:30:00,15.45,15.49,15.41,15.48,38000.0,13.8996,13.9356,13.8636,13.9266,38000.0
2011-02-08 12:00:00,15.49,15.49,15.46,15.47,32400.0,13.9356,13.9356,13.9086,13.9176,32400.0
2011-02-08 12:30:00,15.49,15.49,15.46,15.47,66400.0,13.9356,13.9356,13.9086,13.9176,66400.0
2011-02-08 13:00:00,15.48,15.48,15.46,15.47,37200.0,13.9266,13.9266,13.9086,13.9176,37200.0
2011-02-08 13:30:00,15.47,15.49,15.47,15.48,32000.0,13.9176,13.9356,13.9176,13.9266,32000.0
2011-02-08 14:00:00,15.48,15.49,15.47,15.48,33600.0,13.9266,13.9356,13.9176,13.9266,33600.0
2011-02-08 14:30:00,15.48,15.49,15.47,15.47,50800.0,13.9266,13.9356,13.9176,13.9176,50800.0
2011-02-08 15:00:00,15.47,15.49,15.47,15.48,39200.0,13.9176,13.9356,13.9176,13.9266,39200.0
2011-02-08 15:30:00,15.48,15.49,15.47,15.48,227200.0,13.9266,13.9356,13.9176,13.9266,227200.0
2011-02-09 09:30:00,15.29,15.49,15.27,15.44,147600.0,13.7556,13.9356,13.7376,13.8906,147600.0
2011-02-09 10:00:00,15.43,15.49,15.38,15.46,60400.0,13.8816,13.9356,13.8366,13.9086,60400.0
2011-02-09 10:30:00,15.45,15.49,15.44,15.47,46800.0,13.8996,13.9356,13.8906,13.9176,46800.0
2011-02-09 11:00:00,15.47,15.49,15.38,15.39,89200.0,13.9176,13.9356,13.8366,13.8456,89200.0
2011-02-09 11:30:00,15.39,15.44,15.37,15.38,140400.0,13.8456,13.8906,13.8276,13.8366,140400.0
2011-02-09 12:00:00,15.36,15.45,15.33,15.44,48400.0,13.8186,13.8996,13.7916,13.8906,48400.0
2011-02-09 12:30:00,15.45,15.54,15.43,15.49,117200.0,13.8996,13.9805,13.8816,13.9356,117200.0
2011-02-09 13:00:00,15.5,15.56,15.5,15.53,26400.0,13.9446,13.9985,13.9446,13.9716,26400.0
2011-02-09 13:30:00,15.54,15.55,15.47,15.47,52800.0,13.9805,13.9895,13.9176,13.9176,52800.0
2011-02-09 14:00:00,15.46,15.5,15.4,15.5,90400.0,13.9086,13.9446,13.8546,13.9446,90400.0
2011-02-09 14:30:00,15.5,15.55,15.49,15.54,82000.0,13.9446,13.9895,13.9356,13.9805,82000.0
2011-02-09 15:00:00,15.54,15.55,15.54,15.54,45200.0,13.9805,13.9895,13.9805,13.9805,45200.0
2011-02-09 15:30:00,15.54,15.6,15.54,15.59,189200.0,13.9805,14.0345,13.9805,14.0255,189200.0
2011-02-10 09:30:00,15.49,15.61,15.45,15.55,153200.0,13.9356,14.0435,13.8996,13.9895,153200.0
2011-02-10 10:00:00,15.55,15.66,15.54,15.64,98800.0,13.9895,14.0885,13.9805,14.0705,98800.0
2011-02-10 10:30:00,15.63,15.71,15.62,15.68,71600.0,14.0615,14.1335,14.0525,14.1065,71600.0
2011-02-10 11:00:00,15.69,15.74,15.68,15.72,150800.0,14.1155,14.1605,14.1065,14.1425,150800.0
2011-02-10 11:30:00,15.72,15.74,15.71,15.73,90400.0,14.1425,14.1605,14.1335,14.1515,90400.0
2011-02-10 12:00:00,15.72,15.74,15.71,15.72,86800.0,14.1425,14.1605,14.1335,14.1425,86800.0
2011-02-10 12:30:00,15.74,15.74,15.69,15.69,60000.0,14.1605,14.1605,14.1155,14.1155,60000.0
2011-02-10 13:00:00,15.69,15.7,15.68,15.69,76800.0,14.1155,14.1245,14.1065,14.1155,76800.0
2011-02-10 13:30:00,15.69,15.7,15.62,15.65,105600.0,14.1155,14.1245,14.0525,14.0795,105600.0
2011-02-10 14:00:00,15.65,15.68,15.65,15.65,42800.0,14.0795,14.1065,14.0795,14.0795,42800.0
2011-02-10 14:30:00,15.65,15.67,15.61,15.62,60400.0,14.0795,14.0975,14.0435,14.0525,60400.0
2011-02-10 15:00:00,15.62,15.66,15.56,15.61,114800.0,14.0525,14.0885,13.9985,14.0435,114800.0
2011-02-10 15:30:00,15.62,15.63,15.58,15.63,227600.0,14.0525,14.0615,14.0165,14.0615,227600.0
2011-02-11 09:30:00,15.5,15.79,15.42,15.74,244400.0,13.9446,14.2055,13.8726,14.1605,244400.0
2011-02-11 10:00:00,15.76,15.85,15.7,15.85,109200.0,14.1785,14.2594,14.1245,14.2594,109200.0
2011-02-11 10:30:00,15.84,15.86,15.72,15.84,102000.0,14.2504,14.2684,14.1425,14.2504,102000.0
2011-02-11 11:00:00,15.85,15.99,15.83,15.97,98800.0,14.2594,14.3854,14.2414,14.3674,98800.0
2011-02-11 11:30:00,15.96,16.05,15.92,16.05,276000.0,14.3584,14.4394,14.3224,14.4394,276000.0
2011-02-11 12:00:00,16.04,16.07,15.93,15.99,112400.0,14.4304,14.4574,14.3314,14.3854,112400.0
2011-02-11 12:30:00,15.97,15.99,15.94,15.96,43200.0,14.3674,14.3854,14.3404,14.3584,43200.0
2011-02-11 13:00:00,15.95,16.03,15.92,16.02,69200.0,14.3494,14.4214,14.3224,14.4124,69200.0
2011-02-11 13:30:00,16.02,16.06,16.01,16.06,46800.0,14.4124,14.4484,14.4034,14.4484,46800.0
2011-02-11 14:00:00,16.06,16.06,16.03,16.03,24800.0,14.4484,14.4484,14.4214,14.4214,24800.0
2011-02-11 14:30:00,16.03,16.09,16.0,16.01,79200.0,14.4214,14.4754,14.3944,14.4034,79200.0
2011-02-11 15:00:00,16.02,16.02,16.0,16.02,43200.0,14.4124,14.4124,14.3944,14.4124,43200.0
2011-02-11 15:30:00,16.02,16.02,15.95,15.98,89200.0,14.4124,14.4124,14.3494,14.3764,89200.0
2011-02-14 09:30:00,15.94,15.99,15.8,15.92,200000.0,14.3404,14.3854,14.2145,14.3224,200000.0
2011-02-14 10:00:00,15.92,15.99,15.92,15.95,113200.0,14.3224,14.3854,14.3224,14.3494,113200.0
2011-02-14 10:30:00,15.93,15.98,15.92,15.92,89600.0,14.3314,14.3764,14.3224,14.3224,89600.0
2011-02-14 11:00:00,15.91,15.95,15.9,15.95,72400.0,14.3134,14.3494,14.3044,14.3494,72400.0
2011-02-14 11:30:00,15.94,16.0,15.94,16.0,46400.0,14.3404,14.3944,14.3404,14.3944,46400.0
2011-02-14 12:00:00,16.0,16.14,16.0,16.12,87600.0,14.3944,14.5203,14.3944,14.5023,87600.0
2011-02-14 12:30:00,16.12,16.13,16.08,16.1,68800.0,14.5023,14.5113,14.4664,14.4844,68800.0
2011-02-14 13:00:00,16.1,16.1,16.02,16.02,80800.0,14.4844,14.4844,14.4124,14.4124,80800.0
2011-02-14 13:30:00,16.02,16.06,16.02,16.06,52800.0,14.4124,14.4484,14.4124,14.4484,52800.0
2011-02-14 14:00:00,16.05,16.14,16.03,16.12,136800.0,14.4394,14.5203,14.4214,14.5023,136800.0
2011-02-14 14:30:00,16.12,16.19,16.11,16.18,88800.0,14.5023,14.5653,14.4933,14.5563,88800.0
2011-02-14 15:00:00,16.18,16.2,16.16,16.18,159200.0,14.5563,14.5743,14.5383,14.5563,159200.0
2011-02-14 15:30:00,16.18,16.18,16.08,16.13,235200.0,14.5563,14.5563,14.4664,14.5113,235200.0
2011-02-15 09:30:00,16.01,16.11,16.0,16.09,188800.0,14.4034,14.4933,14.3944,14.4754,188800.0
2011-02-15 10:00:00,16.11,16.11,16.05,16.06,68400.0,14.4933,14.4933,14.4394,14.4484,68400.0
2011-02-15 10:30:00,16.06,16.1,16.05,16.06,110800.0,14.4484,14.4844,14.4394,14.4484,110800.0
2011-02-15 11:00:00,16.07,16.09,16.06,16.07,51600.0,14.4574,14.4754,14.4484,14.4574,51600.0
2011-02-15 11:30:00,16.07,16.08,16.05,16.07,88800.0,14.4574,14.4664,14.4394,14.4574,88800.0
2011-02-15 12:00:00,16.06,16.08,16.05,16.07,20400.0,14.4484,14.4664,14.4394,14.4574,20400.0
2011-02-15 12:30:00,16.07,16.09,16.06,16.07,25200.0,14.4574,14.4754,14.4484,14.4574,25200.0
2011-02-15 13:00:00,16.06,16.1,16.06,16.09,77600.0,14.4484,14.4844,14.4484,14.4754,77600.0
2011-02-15 13:30:00,16.09,16.11,16.08,16.08,48400.0,14.4754,14.4933,14.4664,14.4664,48400.0
2011-02-15 14:00:00,16.08,16.1,16.05,16.06,120400.0,14.4664,14.4844,14.4394,14.4484,120400.0
2011-02-15 14:30:00,16.06,16.11,16.06,16.09,32400.0,14.4484,14.4933,14.4484,14.4754,32400.0
2011-02-15 15:00:00,16.09,16.09,16.06,16.07,56000.0,14.4754,14.4754,14.4484,14.4574,56000.0
2011-02-15 15:30:00,16.06,16.12,16.06,16.12,220400.0,14.4484,14.5023,14.4484,14.5023,220400.0
2011-02-16 09:30:00,16.17,16.25,16.11,16.18,164400.0,14.5473,14.6193,14.4933,14.5563,164400.0
2011-02-16 10:00:00,16.18,16.18,16.08,16.09,62000.0,14.5563,14.5563,14.4664,14.4754,62000.0
2011-02-16 10:30:00,16.1,16.14,16.05,16.13,86400.0,14.4844,14.5203,14.4394,14.5113,86400.0
2011-02-16 11:00:00,16.12,16.16,16.09,16.09,66400.0,14.5023,14.5383,14.4754,14.4754,66400.0
2011-02-16 11:30:00,16.09,16.09,16.05,16.06,66400.0,14.4754,14.4754,14.4394,14.4484,66400.0
2011-02-16 12:00:00,16.07,16.08,15.97,16.08,124400.0,14.4574,14.4664,14.3674,14.4664,124400.0
2011-02-16 12:30:00,16.08,16.11,16.07,16.1,22400.0,14.4664,14.4933,14.4574,14.4844,22400.0
2011-02-16 13:00:00,16.09,16.15,16.07,16.11,47600.0,14.4754,14.5293,14.4574,14.4933,47600.0
2011-02-16 13:30:00,16.11,16.16,16.1,16.12,32400.0,14.4933,14.5383,14.4844,14.5023,32400.0
2011-02-16 14:00:00,16.12,16.13,16.04,16.05,30800.0,14.5023,14.5113,14.4304,14.4394,30800.0
2011-02-16 14:30:00,16.06,16.12,16.06,16.08,17600.0,14.4484,14.5023,14.4484,14.4664,17600.0
2011-02-16 15:00:00,16.09,16.14,16.09,16.09,32400.0,14.4754,14.5203,14.4754,14.4754,32400.0
2011-02-16 15:30:00,16.1,16.11,16.08,16.09,136800.0,14.4844,14.4933,14.4664,14.4754,136800.0
2011-02-17 09:30:00,16.05,16.23,16.05,16.22,44800.0,14.4394,14.6013,14.4394,14.5923,44800.0
2011-02-17 10:00:00,16.22,16.23,16.12,16.17,43200.0,14.5923,14.6013,14.5023,14.5473,43200.0
2011-02-17 10:30:00,16.17,16.24,16.16,16.21,24800.0,14.5473,14.6103,14.5383,14.5833,24800.0
2011-02-17 11:00:00,16.21,16.23,16.19,16.2,26000.0,14.5833,14.6013,14.5653,14.5743,26000.0
2011-02-17 11:30:00,16.19,16.21,16.15,16.19,78800.0,14.5653,14.5833,14.5293,14.5653,78800.0
2011-02-17 12:00:00,16.18,16.22,16.15,16.17,60000.0,14.5563,14.5923,14.5293,14.5473,60000.0
2011-02-17 12:30:00,16.18,16.24,16.15,16.15,39200.0,14.5563,14.6103,14.5293,14.5293,39200.0
2011-02-17 13:00:00,16.15,16.19,16.14,16.16,19600.0,14.5293,14.5653,14.5203,14.5383,19600.0
2011-02-17 13:30:00,16.16,16.2,16.16,16.17,20800.0,14.5383,14.5743,14.5383,14.5473,20800.0
2011-02-17 14:00:00,16.17,16.18,16.15,16.17,35200.0,14.5473,14.5563,14.5293,14.5473,35200.0
2011-02-17 14:30:00,16.18,16.18,16.15,16.18,40000.0,14.5563,14.5563,14.5293,14.5563,40000.0
2011-02-17 15:00:00,16.18,16.21,16.18,16.19,53200.0,14.5563,14.5833,14.5563,14.5653,53200.0
2011-02-17 15:30:00,16.19,16.19,16.17,16.17,92000.0,14.5653,14.5653,14.5473,14.5473,92000.0
2011-02-18 09:30:00,16.23,16.25,16.12,16.14,166800.0,14.6013,14.6193,14.5023,14.5203,166800.0
2011-02-18 10:00:00,16.14,16.14,16.05,16.07,67200.0,14.5203,14.5203,14.4394,14.4574,67200.0
2011-02-18 10:30:00,16.08,16.13,16.07,16.1,58400.0,14.4664,14.5113,14.4574,14.4844,58400.0
2011-02-18 11:00:00,16.08,16.13,16.06,16.11,91200.0,14.4664,14.5113,14.4484,14.4933,91200.0
2011-02-18 11:30:00,16.11,16.16,16.11,16.12,73600.0,14.4933,14.5383,14.4933,14.5023,73600.0
2011-02-18 12:00:00,16.12,16.12,16.08,16.09,72400.0,14.5023,14.5023,14.4664,14.4754,72400.0
2011-02-18 12:30:00,16.1,16.13,16.09,16.13,68000.0,14.4844,14.5113,14.4754,14.5113,68000.0
2011-02-18 13:00:00,16.13,16.14,16.09,16.11,29600.0,14.5113,14.5203,14.4754,14.4933,29600.0
2011-02-18 13:30:00,16.1,16.11,16.03,16.08,20800.0,14.4844,14.4933,14.4214,14.4664,20800.0
2011-02-18 14:00:00,16.09,16.09,15.99,16.0,40800.0,14.4754,14.4754,14.3854,14.3944,40800.0
2011-02-18 14:30:00,16.0,16.04,15.99,16.03,66800.0,14.3944,14.4304,14.3854,14.4214,66800.0
2011-02-18 15:00:00,16.03,16.04,16.02,16.03,100400.0,14.4214,14.4304,14.4124,14.4214,100400.0
2011-02-18 15:30:00,16.03,16.03,15.98,16.0,282800.0,14.4214,14.4214,14.3764,14.3944,282800.0
2011-02-22 09:30:00,15.69,15.69,15.24,15.37,354000.0,14.1155,14.1155,13.7107,13.8276,354000.0
2011-02-22 10:00:00,15.37,15.5,15.28,15.29,343600.0,13.8276,13.9446,13.7466,13.7556,343600.0
2011-02-22 10:30:00,15.27,15.33,15.17,15.19,126400.0,13.7376,13.7916,13.6477,13.6657,126400.0
2011-02-22 11:00:00,15.2,15.29,15.11,15.14,124400.0,13.6747,13.7556,13.5937,13.6207,124400.0
2011-02-22 11:30:00,15.13,15.2,14.97,15.03,144800.0,13.6117,13.6747,13.4677,13.5217,144800.0
2011-02-22 12:00:00,15.04,15.07,14.88,14.91,636000.0,13.5307,13.5577,13.3868,13.4138,636000.0
2011-02-22 12:30:00,14.92,14.95,14.9,14.95,102000.0,13.4228,13.4498,13.4048,13.4498,102000.0
2011-02-22 13:00:00,14.95,14.96,14.89,14.91,88000.0,13.4498,13.4588,13.3958,13.4138,88000.0
2011-02-22 13:30:00,14.91,14.93,14.88,14.91,166400.0,13.4138,13.4318,13.3868,13.4138,166400.0
2011-02-22 14:00:00,14.91,15.04,14.88,15.03,137200.0,13.4138,13.5307,13.3868,13.5217,137200.0
2011-02-22 14:30:00,15.04,15.05,14.95,14.97,135200.0,13.5307,13.5397,13.4498,13.4677,135200.0
2011-02-22 15:00:00,14.97,14.99,14.9,14.94,178800.0,13.4677,13.4857,13.4048,13.4408,178800.0
2011-02-22 15:30:00,14.94,15.04,14.94,15.01,367200.0,13.4408,13.5307,13.4408,13.5037,367200.0
2011-02-23 09:30:00,15.01,15.01,14.75,14.82,242400.0,13.5037,13.5037,13.2698,13.3328,242400.0
2011-02-23 10:00:00,14.8,14.97,14.8,14.91,222000.0,13.3148,13.4677,13.3148,13.4138,222000.0
2011-02-23 10:30:00,14.93,14.93,14.85,14.87,151200.0,13.4318,13.4318,13.3598,13.3778,151200.0
2011-02-23 11:00:00,14.87,14.87,14.84,14.85,261600.0,13.3778,13.3778,13.3508,13.3598,261600.0
2011-02-23 11:30:00,14.85,14.86,14.51,14.51,398000.0,13.3598,13.3688,13.0539,13.0539,398000.0
2011-02-23 12:00:00,14.52,14.52,14.31,14.37,235200.0,13.0629,13.0629,12.874,12.928,235200.0
2011-02-23 12:30:00,14.39,14.39,14.26,14.32,162800.0,12.946,12.946,12.829,12.883,162800.0
2011-02-23 13:00:00,14.33,14.33,14.21,14.3,106800.0,12.892,12.892,12.784,12.865,106800.0
2011-02-23 13:30:00,14.3,14.32,14.25,14.28,272800.0,12.865,12.883,12.82,12.847,272800.0
2011-02-23 14:00:00,14.28,14.47,14.24,14.43,464800.0,12.847,13.0179,12.811,12.9819,464800.0
2011-02-23 14:30:00,14.44,14.47,14.3,14.33,249200.0,12.9909,13.0179,12.865,12.892,249200.0
2011-02-23 15:00:00,14.33,14.47,14.3,14.47,195600.0,12.892,13.0179,12.865,13.0179,195600.0
2011-02-23 15:30:00,14.47,14.47,14.31,14.33,445200.0,13.0179,13.0179,12.874,12.892,445200.0
2011-02-24 09:30:00,14.37,14.5,14.07,14.5,296000.0,12.928,13.0449,12.6581,13.0449,296000.0
2011-02-24 10:00:00,14.5,14.62,14.38,14.42,448400.0,13.0449,13.1529,12.937,12.9729,448400.0
2011-02-24 10:30:00,14.42,14.56,14.38,14.51,95600.0,12.9729,13.0989,12.937,13.0539,95600.0
2011-02-24 11:00:00,14.51,14.51,14.3,14.45,154800.0,13.0539,13.0539,12.865,12.9999,154800.0
2011-02-24 11:30:00,14.45,14.46,14.33,14.4,111600.0,12.9999,13.0089,12.892,12.9549,111600.0
2011-02-24 12:00:00,14.4,14.43,14.27,14.29,114400.0,12.9549,12.9819,12.838,12.856,114400.0
2011-02-24 12:30:00,14.29,14.36,14.26,14.31,87600.0,12.856,12.919,12.829,12.874,87600.0
2011-02-24 13:00:00,14.31,14.35,14.25,14.28,109600.0,12.874,12.91,12.82,12.847,109600.0
2011-02-24 13:30:00,14.27,14.29,14.13,14.18,235600.0,12.838,12.856,12.712,12.757,235600.0
2011-02-24 14:00:00,14.18,14.51,14.18,14.49,154400.0,12.757,13.0539,12.757,13.0359,154400.0
2011-02-24 14:30:00,14.49,14.62,14.48,14.56,135200.0,13.0359,13.1529,13.0269,13.0989,135200.0
2011-02-24 15:00:00,14.57,14.64,14.54,14.61,234400.0,13.1079,13.1709,13.0809,13.1439,234400.0
2011-02-24 15:30:00,14.6,14.65,14.49,14.54,420400.0,13.1349,13.1799,13.0359,13.0809,420400.0
2011-02-25 09:30:00,14.59,14.75,14.5,14.5,99600.0,13.1259,13.2698,13.0449,13.0449,99600.0
2011-02-25 10:00:00,14.53,14.66,14.51,14.63,162400.0,13.0719,13.1889,13.0539,13.1619,162400.0
2011-02-25 10:30:00,14.63,14.69,14.61,14.67,46000.0,13.1619,13.2158,13.1439,13.1979,46000.0
2011-02-25 11:00:00,14.67,14.68,14.55,14.58,51200.0,13.1979,13.2069,13.0899,13.1169,51200.0
2011-02-25 11:30:00,14.59,14.65,14.56,14.63,28800.0,13.1259,13.1799,13.0989,13.1619,28800.0
2011-02-25 12:00:00,14.65,14.77,14.65,14.76,45600.0,13.1799,13.2878,13.1799,13.2788,45600.0
2011-02-25 12:30:00,14.76,14.76,14.65,14.69,36400.0,13.2788,13.2788,13.1799,13.2158,36400.0
2011-02-25 13:00:00,14.69,14.73,14.59,14.64,90000.0,13.2158,13.2518,13.1259,13.1709,90000.0
2011-02-25 13:30:00,14.63,14.66,14.6,14.65,39200.0,13.1619,13.1889,13.1349,13.1799,39200.0
2011-02-25 14:00:00,14.65,14.72,14.64,14.65,66400.0,13.1799,13.2428,13.1709,13.1799,66400.0
2011-02-25 14:30:00,14.65,14.69,14.65,14.69,46000.0,13.1799,13.2158,13.1799,13.2158,46000.0
2011-02-25 15:00:00,14.69,14.75,14.69,14.74,162800.0,13.2158,13.2698,13.2158,13.2608,162800.0
2011-02-25 15:30:00,14.74,14.81,14.73,14.81,254000.0,13.2608,13.3238,13.2518,13.3238,254000.0
2011-02-28 09:30:00,14.99,15.04,14.63,14.63,381200.0,13.4857,13.5307,13.1619,13.1619,381200.0
2011-02-28 10:00:00,14.65,15.04,14.63,15.02,92800.0,13.1799,13.5307,13.1619,13.5127,92800.0
2011-02-28 10:30:00,14.97,15.03,14.93,14.95,55600.0,13.4677,13.5217,13.4318,13.4498,55600.0
2011-02-28 11:00:00,14.96,14.97,14.88,14.88,77200.0,13.4588,13.4677,13.3868,13.3868,77200.0
2011-02-28 11:30:00,14.86,14.97,14.84,14.96,51600.0,13.3688,13.4677,13.3508,13.4588,51600.0
2011-02-28 12:00:00,14.96,14.97,14.88,14.94,53200.0,13.4588,13.4677,13.3868,13.4408,53200.0
2011-02-28 12:30:00,14.95,14.95,14.8,14.81,79200.0,13.4498,13.4498,13.3148,13.3238,79200.0
2011-02-28 13:00:00,14.81,14.87,14.8,14.83,44400.0,13.3238,13.3778,13.3148,13.3418,44400.0
2011-02-28 13:30:00,14.81,14.9,14.81,14.88,64800.0,13.3238,13.4048,13.3238,13.3868,64800.0
2011-02-28 14:00:00,14.88,14.96,14.85,14.96,79600.0,13.3868,13.4588,13.3598,13.4588,79600.0
2011-02-28 14:30:00,14.95,14.97,14.86,14.89,76800.0,13.4498,13.4677,13.3688,13.3958,76800.0
2011-02-28 15:00:00,14.89,14.89,14.83,14.88,99200.0,13.3958,13.3958,13.3418,13.3868,99200.0
2011-02-28 15:30:00,14.88,14.92,14.83,14.87,295600.0,13.3868,13.4228,13.3418,13.3778,295600.0
2011-03-01 09:30:00,14.89,14.9,14.46,14.46,126000.0,13.3958,13.4048,13.0089,13.0089,126000.0
2011-03-01 10:00:00,14.51,14.53,14.24,14.3,232000.0,13.0539,13.0719,12.811,12.865,232000.0
2011-03-01 10:30:00,14.3,14.35,14.15,14.32,161600.0,12.865,12.91,12.73,12.883,161600.0
2011-03-01 11:00:00,14.33,14.38,14.28,14.3,176000.0,12.892,12.937,12.847,12.865,176000.0
2011-03-01 11:30:00,14.32,14.36,14.25,14.25,106000.0,12.883,12.919,12.82,12.82,106000.0
2011-03-01 12:00:00,14.27,14.31,14.24,14.26,78400.0,12.838,12.874,12.811,12.829,78400.0
2011-03-01 12:30:00,14.26,14.29,14.24,14.26,61200.0,12.829,12.856,12.811,12.829,61200.0
2011-03-01 13:00:00,14.26,14.26,14.2,14.21,65200.0,12.829,12.829,12.775,12.784,65200.0
2011-03-01 13:30:00,14.2,14.24,14.15,14.19,40000.0,12.775,12.811,12.73,12.766,40000.0
2011-03-01 14:00:00,14.19,14.23,14.11,14.11,139600.0,12.766,12.802,12.6941,12.6941,139600.0
2011-03-01 14:30:00,14.11,14.13,14.07,14.09,99600.0,12.6941,12.712,12.6581,12.6761,99600.0
2011-03-01 15:00:00,14.09,14.13,14.07,14.1,194800.0,12.6761,12.712,12.6581,12.6851,194800.0
2011-03-01 15:30:00,14.1,14.28,14.08,14.23,445600.0,12.6851,12.847,12.6671,12.802,445600.0
2011-03-02 09:30:00,14.25,14.39,14.12,14.31,100400.0,12.82,12.946,12.703,12.874,100400.0
2011-03-02 10:00:00,14.33,14.39,14.24,14.31,93600.0,12.892,12.946,12.811,12.874,93600.0
2011-03-02 10:30:00,14.3,14.44,14.24,14.37,94400.0,12.865,12.9909,12.811,12.928,94400.0
2011-03-02 11:00:00,14.36,14.42,14.32,14.35,75200.0,12.919,12.9729,12.883,12.91,75200.0
2011-03-02 11:30:00,14.34,14.34,14.22,14.24,119200.0,12.901,12.901,12.793,12.811,119200.0
2011-03-02 12:00:00,14.23,14.24,14.15,14.16,106000.0,12.802,12.811,12.73,12.739,106000.0
2011-03-02 12:30:00,14.15,14.16,14.14,14.15,98400.0,12.73,12.739,12.721,12.73,98400.0
2011-03-02 13:00:00,14.15,14.17,14.08,14.11,69600.0,12.73,12.748,12.6671,12.6941,69600.0
2011-03-02 13:30:00,14.12,14.13,14.08,14.1,59200.0,12.703,12.712,12.6671,12.6851,59200.0
2011-03-02 14:00:00,14.11,14.16,14.04,14.06,92400.0,12.6941,12.739,12.6311,12.6491,92400.0
2011-03-02 14:30:00,14.06,14.15,14.04,14.13,127600.0,12.6491,12.73,12.6311,12.712,127600.0
2011-03-02 15:00:00,14.13,14.16,14.11,14.15,215200.0,12.712,12.739,12.6941,12.73,215200.0
2011-03-02 15:30:00,14.15,14.16,14.11,14.12,462000.0,12.73,12.739,12.6941,12.703,462000.0
2011-03-03 09:30:00,14.34,14.8,14.3,14.53,441200.0,12.901,13.3148,12.865,13.0719,441200.0
2011-03-03 10:00:00,14.54,14.58,14.47,14.48,80800.0,13.0809,13.1169,13.0179,13.0269,80800.0
2011-03-03 10:30:00,14.47,14.5,14.37,14.49,121200.0,13.0179,13.0449,12.928,13.0359,121200.0
2011-03-03 11:00:00,14.48,14.56,14.48,14.52,149600.0,13.0269,13.0989,13.0269,13.0629,149600.0
2011-03-03 11:30:00,14.52,14.61,14.52,14.6,91600.0,13.0629,13.1439,13.0629,13.1349,91600.0
2011-03-03 12:00:00,14.58,14.65,14.58,14.65,64800.0,13.1169,13.1799,13.1169,13.1799,64800.0
2011-03-03 12:30:00,14.64,14.71,14.63,14.69,85600.0,13.1709,13.2338,13.1619,13.2158,85600.0
2011-03-03 13:00:00,14.69,14.74,14.68,14.69,79600.0,13.2158,13.2608,13.2069,13.2158,79600.0
2011-03-03 13:30:00,14.7,14.72,14.68,14.7,72800.0,13.2248,13.2428,13.2069,13.2248,72800.0
2011-03-03 14:00:00,14.7,14.76,14.69,14.74,112400.0,13.2248,13.2788,13.2158,13.2608,112400.0
2011-03-03 14:30:00,14.74,14.75,14.7,14.7,118400.0,13.2608,13.2698,13.2248,13.2248,118400.0
2011-03-03 15:00:00,14.71,14.73,14.61,14.63,162800.0,13.2338,13.2518,13.1439,13.1619,162800.0
2011-03-03 15:30:00,14.65,14.71,14.62,14.69,262000.0,13.1799,13.2338,13.1529,13.2158,262000.0
2011-03-04 09:30:00,14.76,14.76,14.59,14.72,124400.0,13.2788,13.2788,13.1259,13.2428,124400.0
2011-03-04 10:00:00,14.75,14.76,14.59,14.61,70800.0,13.2698,13.2788,13.1259,13.1439,70800.0
2011-03-04 10:30:00,14.58,14.76,14.58,14.74,56400.0,13.1169,13.2788,13.1169,13.2608,56400.0
2011-03-04 11:00:00,14.74,14.75,14.68,14.72,52400.0,13.2608,13.2698,13.2069,13.2428,52400.0
2011-03-04 11:30:00,14.72,14.75,14.65,14.65,54000.0,13.2428,13.2698,13.1799,13.1799,54000.0
2011-03-04 12:00:00,14.64,14.65,14.59,14.62,68000.0,13.1709,13.1799,13.1259,13.1529,68000.0
2011-03-04 12:30:00,14.63,14.67,14.6,14.6,48000.0,13.1619,13.1979,13.1349,13.1349,48000.0
2011-03-04 13:00:00,14.61,14.63,14.56,14.58,35600.0,13.1439,13.1619,13.0989,13.1169,35600.0
2011-03-04 13:30:00,14.56,14.57,14.46,14.5,78000.0,13.0989,13.1079,13.0089,13.0449,78000.0
2011-03-04 14:00:00,14.49,14.49,14.44,14.47,62400.0,13.0359,13.0359,12.9909,13.0179,62400.0
2011-03-04 14:30:00,14.47,14.56,14.46,14.56,71600.0,13.0179,13.0989,13.0089,13.0989,71600.0
2011-03-04 15:00:00,14.56,14.62,14.56,14.57,78800.0,13.0989,13.1529,13.0989,13.1079,78800.0
2011-03-04 15:30:00,14.57,14.64,14.54,14.64,238400.0,13.1079,13.1709,13.0809,13.1709,238400.0
2011-03-07 09:30:00,14.52,14.73,14.52,14.67,119600.0,13.0629,13.2518,13.0629,13.1979,119600.0
2011-03-07 10:00:00,14.69,14.74,14.46,14.46,132800.0,13.2158,13.2608,13.0089,13.0089,132800.0
2011-03-07 10:30:00,14.46,14.47,14.3,14.34,160800.0,13.0089,13.0179,12.865,12.901,160800.0
2011-03-07 11:00:00,14.35,14.35,14.19,14.26,81600.0,12.91,12.91,12.766,12.829,81600.0
2011-03-07 11:30:00,14.27,14.34,14.19,14.22,86800.0,12.838,12.901,12.766,12.793,86800.0
2011-03-07 12:00:00,14.22,14.31,14.21,14.25,130400.0,12.793,12.874,12.784,12.82,130400.0
2011-03-07 12:30:00,14.25,14.34,14.23,14.23,102400.0,12.82,12.901,12.802,12.802,102400.0
2011-03-07 13:00:00,14.23,14.27,14.21,14.24,71600.0,12.802,12.838,12.784,12.811,71600.0
2011-03-07 13:30:00,14.21,14.3,14.19,14.22,61200.0,12.784,12.865,12.766,12.793,61200.0
2011-03-07 14:00:00,14.24,14.3,14.24,14.28,92800.0,12.811,12.865,12.811,12.847,92800.0
2011-03-07 14:30:00,14.29,14.34,14.27,14.34,52400.0,12.856,12.901,12.838,12.901,52400.0
2011-03-07 15:00:00,14.33,14.43,14.33,14.42,92400.0,12.892,12.9819,12.892,12.9729,92400.0
2011-03-07 15:30:00,14.4,14.51,14.4,14.43,311600.0,12.9549,13.0539,12.9549,12.9819,311600.0
2011-03-08 09:30:00,14.47,14.8,14.43,14.8,216800.0,13.0179,13.3148,12.9819,13.3148,216800.0
2011-03-08 10:00:00,14.8,15.0,14.8,15.0,233600.0,13.3148,13.4947,13.3148,13.4947,233600.0
2011-03-08 10:30:00,15.0,15.29,14.98,15.24,402000.0,13.4947,13.7556,13.4767,13.7107,402000.0
2011-03-08 11:00:00,15.23,15.26,15.06,15.17,242400.0,13.7017,13.7286,13.5487,13.6477,242400.0
2011-03-08 11:30:00,15.17,15.2,15.11,15.16,104000.0,13.6477,13.6747,13.5937,13.6387,104000.0
2011-03-08 12:00:00,15.17,15.19,15.13,15.16,49600.0,13.6477,13.6657,13.6117,13.6387,49600.0
2011-03-08 12:30:00,15.16,15.18,15.13,15.14,40000.0,13.6387,13.6567,13.6117,13.6207,40000.0
2011-03-08 13:00:00,15.13,15.17,15.12,15.15,60000.0,13.6117,13.6477,13.6027,13.6297,60000.0
2011-03-08 13:30:00,15.17,15.18,15.15,15.18,31200.0,13.6477,13.6567,13.6297,13.6567,31200.0
2011-03-08 14:00:00,15.18,15.18,15.13,15.17,51200.0,13.6567,13.6567,13.6117,13.6477,51200.0
2011-03-08 14:30:00,15.15,15.18,15.13,15.18,102400.0,13.6297,13.6567,13.6117,13.6567,102400.0
2011-03-08 15:00:00,15.17,15.24,15.17,15.22,243600.0,13.6477,13.7107,13.6477,13.6927,243600.0
2011-03-08 15:30:00,15.22,15.24,15.15,15.19,331200.0,13.6927,13.7107,13.6297,13.6657,331200.0
2011-03-09 09:30:00,15.19,15.19,14.94,15.03,140800.0,13.6657,13.6657,13.4408,13.5217,140800.0
2011-03-09 10:00:00,15.02,15.1,14.93,15.08,264400.0,13.5127,13.5847,13.4318,13.5667,264400.0
2011-03-09 10:30:00,15.08,15.14,14.9,14.96,152000.0,13.5667,13.6207,13.4048,13.4588,152000.0
2011-03-09 11:00:00,14.95,15.11,14.94,15.09,46000.0,13.4498,13.5937,13.4408,13.5757,46000.0
2011-03-09 11:30:00,15.09,15.14,15.01,15.13,85200.0,13.5757,13.6207,13.5037,13.6117,85200.0
2011-03-09 12:00:00,15.12,15.18,15.04,15.05,154000.0,13.6027,13.6567,13.5307,13.5397,154000.0
2011-03-09 12:30:00,15.08,15.16,15.06,15.11,41200.0,13.5667,13.6387,13.5487,13.5937,41200.0
2011-03-09 13:00:00,15.1,15.15,15.08,15.15,41600.0,13.5847,13.6297,13.5667,13.6297,41600.0
2011-03-09 13:30:00,15.15,15.17,15.03,15.03,29600.0,13.6297,13.6477,13.5217,13.5217,29600.0
2011-03-09 14:00:00,15.04,15.08,15.01,15.05,42000.0,13.5307,13.5667,13.5037,13.5397,42000.0
2011-03-09 14:30:00,15.04,15.07,15.01,15.04,73600.0,13.5307,13.5577,13.5037,13.5307,73600.0
2011-03-09 15:00:00,15.04,15.12,15.04,15.12,63600.0,13.5307,13.6027,13.5307,13.6027,63600.0
2011-03-09 15:30:00,15.12,15.12,15.03,15.04,220000.0,13.6027,13.6027,13.5217,13.5307,220000.0
2011-03-10 09:30:00,14.93,15.01,14.65,15.01,197200.0,13.4318,13.5037,13.1799,13.5037,197200.0
2011-03-10 10:00:00,15.01,15.22,14.93,15.15,424000.0,13.5037,13.6927,13.4318,13.6297,424000.0
2011-03-10 10:30:00,15.15,15.15,14.9,15.0,212400.0,13.6297,13.6297,13.4048,13.4947,212400.0
2011-03-10 11:00:00,15.0,15.05,14.98,15.04,86800.0,13.4947,13.5397,13.4767,13.5307,86800.0
2011-03-10 11:30:00,15.05,15.06,15.01,15.05,130000.0,13.5397,13.5487,13.5037,13.5397,130000.0
2011-03-10 12:00:00,15.06,15.06,14.97,14.97,78800.0,13.5487,13.5487,13.4677,13.4677,78800.0
2011-03-10 12:30:00,14.97,15.05,14.97,15.04,64400.0,13.4677,13.5397,13.4677,13.5307,64400.0
2011-03-10 13:00:00,15.05,15.24,15.05,15.15,147600.0,13.5397,13.7107,13.5397,13.6297,147600.0
2011-03-10 13:30:00,15.12,15.12,14.94,15.04,221200.0,13.6027,13.6027,13.4408,13.5307,221200.0
2011-03-10 14:00:00,15.02,15.12,15.02,15.09,44800.0,13.5127,13.6027,13.5127,13.5757,44800.0
2011-03-10 14:30:00,15.09,15.17,15.09,15.16,24400.0,13.5757,13.6477,13.5757,13.6387,24400.0
2011-03-10 15:00:00,15.15,15.17,15.06,15.07,114400.0,13.6297,13.6477,13.5487,13.5577,114400.0
2011-03-10 15:30:00,15.08,15.17,15.05,15.09,215600.0,13.5667,13.6477,13.5397,13.5757,215600.0
2011-03-11 09:30:00,14.66,15.38,14.66,15.21,222800.0,13.1889,13.8366,13.1889,13.6837,222800.0
2011-03-11 10:00:00,15.21,15.29,15.12,15.12,298000.0,13.6837,13.7556,13.6027,13.6027,298000.0
2011-03-11 10:30:00,15.13,15.16,15.04,15.11,208800.0,13.6117,13.6387,13.5307,13.5937,208800.0
2011-03-11 11:00:00,15.11,15.11,14.99,15.02,61200.0,13.5937,13.5937,13.4857,13.5127,61200.0
2011-03-11 11:30:00,15.01,15.17,14.99,15.12,112800.0,13.5037,13.6477,13.4857,13.6027,112800.0
2011-03-11 12:00:00,15.14,15.23,15.13,15.22,91600.0,13.6207,13.7017,13.6117,13.6927,91600.0
2011-03-11 12:30:00,15.23,15.23,15.16,15.23,64800.0,13.7017,13.7017,13.6387,13.7017,64800.0
2011-03-11 13:00:00,15.22,15.24,15.15,15.18,51200.0,13.6927,13.7107,13.6297,13.6567,51200.0
2011-03-11 13:30:00,15.2,15.24,15.15,15.16,24400.0,13.6747,13.7107,13.6297,13.6387,24400.0
2011-03-11 14:00:00,15.15,15.3,15.15,15.27,34800.0,13.6297,13.7646,13.6297,13.7376,34800.0
2011-03-11 14:30:00,15.27,15.29,15.22,15.24,76000.0,13.7376,13.7556,13.6927,13.7107,76000.0
2011-03-11 15:00:00,15.24,15.26,15.24,15.24,105600.0,13.7107,13.7286,13.7107,13.7107,105600.0
2011-03-11 15:30:00,15.24,15.26,15.15,15.15,184000.0,13.7107,13.7286,13.6297,13.6297,184000.0
2011-03-14 09:30:00,14.99,15.11,14.9,15.08,150000.0,13.4857,13.5937,13.4048,13.5667,150000.0
2011-03-14 10:00:00,15.07,15.12,14.94,14.96,165200.0,13.5577,13.6027,13.4408,13.4588,165200.0
2011-03-14 10:30:00,14.95,14.95,14.81,14.9,54000.0,13.4498,13.4498,13.3238,13.4048,54000.0
2011-03-14 11:00:00,14.88,14.94,14.74,14.78,57200.0,13.3868,13.4408,13.2608,13.2968,57200.0
2011-03-14 11:30:00,14.77,14.88,14.76,14.83,28000.0,13.2878,13.3868,13.2788,13.3418,28000.0
2011-03-14 12:00:00,14.83,14.85,14.74,14.83,57600.0,13.3418,13.3598,13.2608,13.3418,57600.0
2011-03-14 12:30:00,14.84,14.84,14.74,14.76,44000.0,13.3508,13.3508,13.2608,13.2788,44000.0
2011-03-14 13:00:00,14.77,14.89,14.77,14.84,27200.0,13.2878,13.3958,13.2878,13.3508,27200.0
2011-03-14 13:30:00,14.86,14.87,14.81,14.85,34000.0,13.3688,13.3778,13.3238,13.3598,34000.0
2011-03-14 14:00:00,14.84,14.93,14.84,14.87,36800.0,13.3508,13.4318,13.3508,13.3778,36800.0
2011-03-14 14:30:00,14.89,14.9,14.85,14.88,62000.0,13.3958,13.4048,13.3598,13.3868,62000.0
2011-03-14 15:00:00,14.88,14.97,14.88,14.95,114800.0,13.3868,13.4677,13.3868,13.4498,114800.0
2011-03-14 15:30:00,14.96,14.98,14.94,14.94,169600.0,13.4588,13.4767,13.4408,13.4408,169600.0
2011-03-15 09:30:00,14.39,14.6,14.36,14.42,236400.0,12.946,13.1349,12.919,12.9729,236400.0
2011-03-15 10:00:00,14.41,14.81,14.41,14.8,102800.0,12.9639,13.3238,12.9639,13.3148,102800.0
2011-03-15 10:30:00,14.77,14.84,14.72,14.84,154000.0,13.2878,13.3508,13.2428,13.3508,154000.0
2011-03-15 11:00:00,14.85,14.86,14.72,14.8,60400.0,13.3598,13.3688,13.2428,13.3148,60400.0
2011-03-15 11:30:00,14.81,14.92,14.79,14.88,43200.0,13.3238,13.4228,13.3058,13.3868,43200.0
2011-03-15 12:00:00,14.87,14.9,14.78,14.82,85600.0,13.3778,13.4048,13.2968,13.3328,85600.0
2011-03-15 12:30:00,14.81,14.83,14.76,14.81,75200.0,13.3238,13.3418,13.2788,13.3238,75200.0
2011-03-15 13:00:00,14.81,14.82,14.76,14.78,57600.0,13.3238,13.3328,13.2788,13.2968,57600.0
2011-03-15 13:30:00,14.78,14.82,14.73,14.74,76000.0,13.2968,13.3328,13.2518,13.2608,76000.0
2011-03-15 14:00:00,14.75,14.83,14.71,14.83,74400.0,13.2698,13.3418,13.2338,13.3418,74400.0
2011-03-15 14:30:00,14.82,14.83,14.77,14.8,69200.0,13.3328,13.3418,13.2878,13.3148,69200.0
2011-03-15 15:00:00,14.8,14.85,14.8,14.84,50400.0,13.3148,13.3598,13.3148,13.3508,50400.0
2011-03-15 15:30:00,14.84,14.87,14.77,14.78,204800.0,13.3508,13.3778,13.2878,13.2968,204800.0
2011-03-16 09:30:00,14.65,14.91,14.6,14.84,118800.0,13.1799,13.4138,13.1349,13.3508,118800.0
2011-03-16 10:00:00,14.84,14.97,14.84,14.88,174400.0,13.3508,13.4677,13.3508,13.3868,174400.0
2011-03-16 10:30:00,14.9,14.9,14.78,14.79,82800.0,13.4048,13.4048,13.2968,13.3058,82800.0
2011-03-16 11:00:00,14.78,14.88,14.67,14.77,159600.0,13.2968,13.3868,13.1979,13.2878,159600.0
2011-03-16 11:30:00,14.78,14.78,14.69,14.72,66000.0,13.2968,13.2968,13.2158,13.2428,66000.0
2011-03-16 12:00:00,14.68,14.73,14.62,14.7,166800.0,13.2069,13.2518,13.1529,13.2248,166800.0
2011-03-16 12:30:00,14.71,14.76,14.63,14.74,162800.0,13.2338,13.2788,13.1619,13.2608,162800.0
2011-03-16 13:00:00,14.72,14.76,14.69,14.72,94400.0,13.2428,13.2788,13.2158,13.2428,94400.0
2011-03-16 13:30:00,14.69,14.71,14.61,14.61,58400.0,13.2158,13.2338,13.1439,13.1439,58400.0
2011-03-16 14:00:00,14.62,14.62,14.46,14.48,200800.0,13.1529,13.1529,13.0089,13.0269,200800.0
2011-03-16 14:30:00,14.48,14.65,14.47,14.6,155200.0,13.0269,13.1799,13.0179,13.1349,155200.0
2011-03-16 15:00:00,14.57,14.63,14.56,14.57,118800.0,13.1079,13.1619,13.0989,13.1079,118800.0
2011-03-16 15:30:00,14.57,14.59,14.52,14.54,306800.0,13.1079,13.1259,13.0629,13.0809,306800.0
2011-03-17 09:30:00,14.8,14.86,14.59,14.67,128400.0,13.3148,13.3688,13.1259,13.1979,128400.0
2011-03-17 10:00:00,14.7,14.74,14.64,14.72,52000.0,13.2248,13.2608,13.1709,13.2428,52000.0
2011-03-17 10:30:00,14.71,14.71,14.56,14.57,41600.0,13.2338,13.2338,13.0989,13.1079,41600.0
2011-03-17 11:00:00,14.56,14.61,14.56,14.56,69200.0,13.0989,13.1439,13.0989,13.0989,69200.0
2011-03-17 11:30:00,14.59,14.61,14.51,14.59,82000.0,13.1259,13.1439,13.0539,13.1259,82000.0
2011-03-17 12:00:00,14.58,14.62,14.46,14.61,97600.0,13.1169,13.1529,13.0089,13.1439,97600.0
2011-03-17 12:30:00,14.61,14.61,14.57,14.57,43200.0,13.1439,13.1439,13.1079,13.1079,43200.0
2011-03-17 13:00:00,14.58,14.61,14.5,14.5,52400.0,13.1169,13.1439,13.0449,13.0449,52400.0
2011-03-17 13:30:00,14.47,14.5,14.39,14.4,81200.0,13.0179,13.0449,12.946,12.9549,81200.0
2011-03-17 14:00:00,14.39,14.49,14.34,14.49,134000.0,12.946,13.0359,12.901,13.0359,134000.0
2011-03-17 14:30:00,14.49,14.53,14.46,14.46,56400.0,13.0359,13.0719,13.0089,13.0089,56400.0
2011-03-17 15:00:00,14.46,14.48,14.42,14.43,197600.0,13.0089,13.0269,12.9729,12.9819,197600.0
2011-03-17 15:30:00,14.42,14.43,14.33,14.34,226400.0,12.9729,12.9819,12.892,12.901,226400.0
2011-03-18 09:30:00,14.55,15.05,14.54,15.02,503600.0,13.0899,13.5397,13.0809,13.5127,503600.0
2011-03-18 10:00:00,15.03,15.22,15.03,15.09,241600.0,13.5217,13.6927,13.5217,13.5757,241600.0
2011-03-18 10:30:00,15.08,15.17,15.07,15.09,66800.0,13.5667,13.6477,13.5577,13.5757,66800.0
2011-03-18 11:00:00,15.09,15.12,15.04,15.08,117200.0,13.5757,13.6027,13.5307,13.5667,117200.0
2011-03-18 11:30:00,15.07,15.12,15.06,15.09,52800.0,13.5577,13.6027,13.5487,13.5757,52800.0
2011-03-18 12:00:00,15.09,15.09,15.0,15.02,59600.0,13.5757,13.5757,13.4947,13.5127,59600.0
2011-03-18 12:30:00,15.02,15.05,14.99,15.03,43200.0,13.5127,13.5397,13.4857,13.5217,43200.0
2011-03-18 13:00:00,15.05,15.1,15.05,15.09,24000.0,13.5397,13.5847,13.5397,13.5757,24000.0
2011-03-18 13:30:00,15.1,15.13,15.09,15.09,34400.0,13.5847,13.6117,13.5757,13.5757,34400.0
2011-03-18 14:00:00,15.1,15.11,15.04,15.09,45200.0,13.5847,13.5937,13.5307,13.5757,45200.0
2011-03-18 14:30:00,15.08,15.08,14.76,14.98,271200.0,13.5667,13.5667,13.2788,13.4767,271200.0
2011-03-18 15:00:00,14.99,15.0,14.87,14.87,63200.0,13.4857,13.4947,13.3778,13.3778,63200.0
2011-03-18 15:30:00,14.87,15.01,14.85,15.01,347200.0,13.3778,13.5037,13.3598,13.5037,347200.0
2011-03-21 09:30:00,15.1,15.15,15.04,15.05,136800.0,13.5847,13.6297,13.5307,13.5397,136800.0
2011-03-21 10:00:00,15.05,15.22,14.99,15.22,110400.0,13.5397,13.6927,13.4857,13.6927,110400.0
2011-03-21 10:30:00,15.22,15.27,15.22,15.26,61200.0,13.6927,13.7376,13.6927,13.7286,61200.0
2011-03-21 11:00:00,15.27,15.31,15.19,15.21,70000.0,13.7376,13.7736,13.6657,13.6837,70000.0
2011-03-21 11:30:00,15.2,15.2,15.13,15.17,54800.0,13.6747,13.6747,13.6117,13.6477,54800.0
2011-03-21 12:00:00,15.18,15.29,15.15,15.29,67200.0,13.6567,13.7556,13.6297,13.7556,67200.0
2011-03-21 12:30:00,15.3,15.31,15.25,15.27,39600.0,13.7646,13.7736,13.7197,13.7376,39600.0
2011-03-21 13:00:00,15.26,15.27,15.18,15.18,76400.0,13.7286,13.7376,13.6567,13.6567,76400.0
2011-03-21 13:30:00,15.19,15.27,15.18,15.24,67200.0,13.6657,13.7376,13.6567,13.7107,67200.0
2011-03-21 14:00:00,15.25,15.4,15.25,15.38,132800.0,13.7197,13.8546,13.7197,13.8366,132800.0
2011-03-21 14:30:00,15.38,15.38,15.3,15.31,38400.0,13.8366,13.8366,13.7646,13.7736,38400.0
2011-03-21 15:00:00,15.31,15.34,15.29,15.31,124000.0,13.7736,13.8006,13.7556,13.7736,124000.0
2011-03-21 15:30:00,15.31,15.31,15.27,15.3,174000.0,13.7736,13.7736,13.7376,13.7646,174000.0
2011-03-22 09:30:00,15.34,15.45,15.31,15.4,410800.0,13.8006,13.8996,13.7736,13.8546,410800.0
2011-03-22 10:00:00,15.4,15.45,15.34,15.43,52000.0,13.8546,13.8996,13.8006,13.8816,52000.0
2011-03-22 10:30:00,15.42,15.44,15.13,15.2,91600.0,13.8726,13.8906,13.6117,13.6747,91600.0
2011-03-22 11:00:00,15.21,15.24,15.09,15.13,50000.0,13.6837,13.7107,13.5757,13.6117,50000.0
2011-03-22 11:30:00,15.13,15.13,15.11,15.11,18000.0,13.6117,13.6117,13.5937,13.5937,18000.0
2011-03-22 12:00:00,15.12,15.17,15.12,15.13,36800.0,13.6027,13.6477,13.6027,13.6117,36800.0
2011-03-22 12:30:00,15.12,15.15,15.12,15.13,32400.0,13.6027,13.6297,13.6027,13.6117,32400.0
2011-03-22 13:00:00,15.13,15.13,15.02,15.04,56800.0,13.6117,13.6117,13.5127,13.5307,56800.0
2011-03-22 13:30:00,15.05,15.1,15.04,15.1,33600.0,13.5397,13.5847,13.5307,13.5847,33600.0
2011-03-22 14:00:00,15.09,15.13,15.02,15.02,36000.0,13.5757,13.6117,13.5127,13.5127,36000.0
2011-03-22 14:30:00,15.03,15.05,15.02,15.03,86400.0,13.5217,13.5397,13.5127,13.5217,86400.0
2011-03-22 15:00:00,15.03,15.03,14.97,15.02,133200.0,13.5217,13.5217,13.4677,13.5127,133200.0
2011-03-22 15:30:00,15.02,15.06,14.99,15.02,113200.0,13.5127,13.5487,13.4857,13.5127,113200.0
2011-03-23 09:30:00,14.97,14.99,14.83,14.85,120400.0,13.4677,13.4857,13.3418,13.3598,120400.0
2011-03-23 10:00:00,14.85,14.93,14.78,14.93,46800.0,13.3598,13.4318,13.2968,13.4318,46800.0
2011-03-23 10:30:00,14.95,14.99,14.87,14.97,36000.0,13.4498,13.4857,13.3778,13.4677,36000.0
2011-03-23 11:00:00,14.99,15.15,14.99,15.12,44400.0,13.4857,13.6297,13.4857,13.6027,44400.0
2011-03-23 11:30:00,15.12,15.22,15.12,15.17,52400.0,13.6027,13.6927,13.6027,13.6477,52400.0
2011-03-23 12:00:00,15.18,15.25,15.13,15.25,35600.0,13.6567,13.7197,13.6117,13.7197,35600.0
2011-03-23 12:30:00,15.26,15.28,15.17,15.2,122000.0,13.7286,13.7466,13.6477,13.6747,122000.0
2011-03-23 13:00:00,15.21,15.21,15.16,15.18,33600.0,13.6837,13.6837,13.6387,13.6567,33600.0
2011-03-23 13:30:00,15.2,15.22,15.17,15.19,31200.0,13.6747,13.6927,13.6477,13.6657,31200.0
2011-03-23 14:00:00,15.18,15.21,15.16,15.21,20800.0,13.6567,13.6837,13.6387,13.6837,20800.0
2011-03-23 14:30:00,15.21,15.25,15.17,15.24,31200.0,13.6837,13.7197,13.6477,13.7107,31200.0
2011-03-23 15:00:00,15.24,15.24,15.2,15.2,47200.0,13.7107,13.7107,13.6747,13.6747,47200.0
2011-03-23 15:30:00,15.2,15.24,15.16,15.17,135600.0,13.6747,13.7107,13.6387,13.6477,135600.0
2011-03-24 09:30:00,15.24,15.3,15.14,15.15,58800.0,13.7107,13.7646,13.6207,13.6297,58800.0
2011-03-24 10:00:00,15.15,15.29,15.13,15.15,46400.0,13.6297,13.7556,13.6117,13.6297,46400.0
2011-03-24 10:30:00,15.15,15.15,15.08,15.12,33600.0,13.6297,13.6297,13.5667,13.6027,33600.0
2011-03-24 11:00:00,15.11,15.17,15.11,15.11,37600.0,13.5937,13.6477,13.5937,13.5937,37600.0
2011-03-24 11:30:00,15.12,15.14,15.08,15.12,48800.0,13.6027,13.6207,13.5667,13.6027,48800.0
2011-03-24 12:00:00,15.13,15.13,15.1,15.12,33600.0,13.6117,13.6117,13.5847,13.6027,33600.0
2011-03-24 12:30:00,15.12,15.13,15.07,15.12,33600.0,13.6027,13.6117,13.5577,13.6027,33600.0
2011-03-24 13:00:00,15.13,15.17,15.11,15.15,51200.0,13.6117,13.6477,13.5937,13.6297,51200.0
2011-03-24 13:30:00,15.16,15.16,15.12,15.14,26000.0,13.6387,13.6387,13.6027,13.6207,26000.0
2011-03-24 14:00:00,15.15,15.16,15.11,15.14,43600.0,13.6297,13.6387,13.5937,13.6207,43600.0
2011-03-24 14:30:00,15.14,15.18,15.09,15.1,70000.0,13.6207,13.6567,13.5757,13.5847,70000.0
2011-03-24 15:00:00,15.1,15.25,15.1,15.22,87600.0,13.5847,13.7197,13.5847,13.6927,87600.0
2011-03-24 15:30:00,15.22,15.28,15.21,15.21,143600.0,13.6927,13.7466,13.6837,13.6837,143600.0
2011-03-25 09:30:00,15.31,15.43,15.2,15.37,99600.0,13.7736,13.8816,13.6747,13.8276,99600.0
2011-03-25 10:00:00,15.36,15.48,15.36,15.46,132800.0,13.8186,13.9266,13.8186,13.9086,132800.0
2011-03-25 10:30:00,15.47,15.58,15.47,15.54,118400.0,13.9176,14.0165,13.9176,13.9805,118400.0
2011-03-25 11:00:00,15.57,15.62,15.55,15.59,91200.0,14.0075,14.0525,13.9895,14.0255,91200.0
2011-03-25 11:30:00,15.56,15.66,15.56,15.61,94400.0,13.9985,14.0885,13.9985,14.0435,94400.0
2011-03-25 12:00:00,15.62,15.67,15.6,15.65,59200.0,14.0525,14.0975,14.0345,14.0795,59200.0
2011-03-25 12:30:00,15.65,15.65,15.59,15.61,28400.0,14.0795,14.0795,14.0255,14.0435,28400.0
2011-03-25 13:00:00,15.6,15.6,15.52,15.57,68800.0,14.0345,14.0345,13.9626,14.0075,68800.0
2011-03-25 13:30:00,15.58,15.58,15.55,15.55,22800.0,14.0165,14.0165,13.9895,13.9895,22800.0
2011-03-25 14:00:00,15.56,15.56,15.52,15.52,25600.0,13.9985,13.9985,13.9626,13.9626,25600.0
2011-03-25 14:30:00,15.51,15.54,15.49,15.52,56800.0,13.9536,13.9805,13.9356,13.9626,56800.0
2011-03-25 15:00:00,15.52,15.54,15.44,15.46,53600.0,13.9626,13.9805,13.8906,13.9086,53600.0
2011-03-25 15:30:00,15.47,15.48,15.4,15.41,67200.0,13.9176,13.9266,13.8546,13.8636,67200.0
2011-03-28 09:30:00,15.49,15.54,15.44,15.45,97200.0,13.9356,13.9805,13.8906,13.8996,97200.0
2011-03-28 10:00:00,15.47,15.47,15.38,15.4,52800.0,13.9176,13.9176,13.8366,13.8546,52800.0
2011-03-28 10:30:00,15.41,15.53,15.41,15.51,246400.0,13.8636,13.9716,13.8636,13.9536,246400.0
2011-03-28 11:00:00,15.51,15.52,15.46,15.51,40000.0,13.9536,13.9626,13.9086,13.9536,40000.0
2011-03-28 11:30:00,15.52,15.52,15.45,15.52,25200.0,13.9626,13.9626,13.8996,13.9626,25200.0
2011-03-28 12:00:00,15.52,15.52,15.46,15.49,66000.0,13.9626,13.9626,13.9086,13.9356,66000.0
2011-03-28 12:30:00,15.49,15.53,15.49,15.53,46400.0,13.9356,13.9716,13.9356,13.9716,46400.0
2011-03-28 13:00:00,15.53,15.54,15.52,15.54,51600.0,13.9716,13.9805,13.9626,13.9805,51600.0
2011-03-28 13:30:00,15.54,15.54,15.49,15.5,46000.0,13.9805,13.9805,13.9356,13.9446,46000.0
2011-03-28 14:00:00,15.5,15.53,15.47,15.49,61600.0,13.9446,13.9716,13.9176,13.9356,61600.0
2011-03-28 14:30:00,15.49,15.51,15.46,15.48,44800.0,13.9356,13.9536,13.9086,13.9266,44800.0
2011-03-28 15:00:00,15.49,15.5,15.47,15.49,57200.0,13.9356,13.9446,13.9176,13.9356,57200.0
2011-03-28 15:30:00,15.48,15.49,15.41,15.44,142400.0,13.9266,13.9356,13.8636,13.8906,142400.0
2011-03-29 09:30:00,15.43,15.55,15.39,15.47,72800.0,13.8816,13.9895,13.8456,13.9176,72800.0
2011-03-29 10:00:00,15.47,15.56,15.42,15.49,156000.0,13.9176,13.9985,13.8726,13.9356,156000.0
2011-03-29 10:30:00,15.5,15.61,15.47,15.61,28400.0,13.9446,14.0435,13.9176,14.0435,28400.0
2011-03-29 11:00:00,15.61,15.69,15.59,15.65,94800.0,14.0435,14.1155,14.0255,14.0795,94800.0
2011-03-29 11:30:00,15.66,15.66,15.59,15.63,45600.0,14.0885,14.0885,14.0255,14.0615,45600.0
2011-03-29 12:00:00,15.63,15.68,15.6,15.65,78800.0,14.0615,14.1065,14.0345,14.0795,78800.0
2011-03-29 12:30:00,15.66,15.67,15.63,15.66,40000.0,14.0885,14.0975,14.0615,14.0885,40000.0
2011-03-29 13:00:00,15.65,15.65,15.61,15.62,19600.0,14.0795,14.0795,14.0435,14.0525,19600.0
2011-03-29 13:30:00,15.62,15.63,15.6,15.6,31600.0,14.0525,14.0615,14.0345,14.0345,31600.0
2011-03-29 14:00:00,15.59,15.64,15.58,15.62,79600.0,14.0255,14.0705,14.0165,14.0525,79600.0
2011-03-29 14:30:00,15.62,15.68,15.59,15.62,66400.0,14.0525,14.1065,14.0255,14.0525,66400.0
2011-03-29 15:00:00,15.63,15.71,15.62,15.69,163600.0,14.0615,14.1335,14.0525,14.1155,163600.0
2011-03-29 15:30:00,15.69,15.72,15.66,15.67,163200.0,14.1155,14.1425,14.0885,14.0975,163200.0
2011-03-30 09:30:00,15.72,15.91,15.71,15.82,53200.0,14.1425,14.3134,14.1335,14.2325,53200.0
2011-03-30 10:00:00,15.82,15.82,15.76,15.8,34000.0,14.2325,14.2325,14.1785,14.2145,34000.0
2011-03-30 10:30:00,15.8,15.92,15.8,15.92,47600.0,14.2145,14.3224,14.2145,14.3224,47600.0
2011-03-30 11:00:00,15.92,15.93,15.88,15.91,30800.0,14.3224,14.3314,14.2864,14.3134,30800.0
2011-03-30 11:30:00,15.92,15.99,15.92,15.98,23200.0,14.3224,14.3854,14.3224,14.3764,23200.0
2011-03-30 12:00:00,15.97,15.99,15.94,15.95,27600.0,14.3674,14.3854,14.3404,14.3494,27600.0
2011-03-30 12:30:00,15.94,15.94,15.91,15.92,27600.0,14.3404,14.3404,14.3134,14.3224,27600.0
2011-03-30 13:00:00,15.92,15.94,15.92,15.92,24000.0,14.3224,14.3404,14.3224,14.3224,24000.0
2011-03-30 13:30:00,15.93,15.94,15.89,15.89,30000.0,14.3314,14.3404,14.2954,14.2954,30000.0
2011-03-30 14:00:00,15.9,15.96,15.89,15.93,38800.0,14.3044,14.3584,14.2954,14.3314,38800.0
2011-03-30 14:30:00,15.93,15.94,15.91,15.92,24800.0,14.3314,14.3404,14.3134,14.3224,24800.0
2011-03-30 15:00:00,15.92,15.94,15.88,15.9,63200.0,14.3224,14.3404,14.2864,14.3044,63200.0
2011-03-30 15:30:00,15.9,15.93,15.89,15.9,137600.0,14.3044,14.3314,14.2954,14.3044,137600.0
2011-03-31 09:30:00,15.95,16.0,15.82,15.95,180800.0,14.3494,14.3944,14.2325,14.3494,180800.0
2011-03-31 10:00:00,15.94,15.99,15.87,15.89,76000.0,14.3404,14.3854,14.2774,14.2954,76000.0
2011-03-31 10:30:00,15.87,15.94,15.86,15.86,27600.0,14.2774,14.3404,14.2684,14.2684,27600.0
2011-03-31 11:00:00,15.83,15.84,15.78,15.84,46400.0,14.2414,14.2504,14.1965,14.2504,46400.0
2011-03-31 11:30:00,15.82,15.94,15.82,15.93,28000.0,14.2325,14.3404,14.2325,14.3314,28000.0
2011-03-31 12:00:00,15.94,15.97,15.91,15.93,84800.0,14.3404,14.3674,14.3134,14.3314,84800.0
2011-03-31 12:30:00,15.93,15.93,15.9,15.93,20400.0,14.3314,14.3314,14.3044,14.3314,20400.0
2011-03-31 13:00:00,15.93,15.93,15.88,15.89,17600.0,14.3314,14.3314,14.2864,14.2954,17600.0
2011-03-31 13:30:00,15.89,15.92,15.86,15.92,22400.0,14.2954,14.3224,14.2684,14.3224,22400.0
2011-03-31 14:00:00,15.92,15.92,15.83,15.86,45600.0,14.3224,14.3224,14.2414,14.2684,45600.0
2011-03-31 14:30:00,15.84,15.88,15.83,15.87,32800.0,14.2504,14.2864,14.2414,14.2774,32800.0
2011-03-31 15:00:00,15.87,15.87,15.81,15.82,70800.0,14.2774,14.2774,14.2235,14.2325,70800.0
2011-03-31 15:30:00,15.82,15.87,15.8,15.86,207600.0,14.2325,14.2774,14.2145,14.2684,207600.0
2011-04-01 09:30:00,15.99,16.02,15.93,15.94,74400.0,14.3854,14.4124,14.3314,14.3404,74400.0
2011-04-01 10:00:00,15.94,15.98,15.94,15.96,68000.0,14.3404,14.3764,14.3404,14.3584,68000.0
2011-04-01 10:30:00,15.96,15.97,15.9,15.93,39600.0,14.3584,14.3674,14.3044,14.3314,39600.0
2011-04-01 11:00:00,15.91,15.93,15.81,15.84,129600.0,14.3134,14.3314,14.2235,14.2504,129600.0
2011-04-01 11:30:00,15.84,15.88,15.83,15.86,37600.0,14.2504,14.2864,14.2414,14.2684,37600.0
2011-04-01 12:00:00,15.86,15.9,15.74,15.9,86000.0,14.2684,14.3044,14.1605,14.3044,86000.0
2011-04-01 12:30:00,15.86,15.87,15.78,15.8,29200.0,14.2684,14.2774,14.1965,14.2145,29200.0
2011-04-01 13:00:00,15.81,15.82,15.76,15.76,58000.0,14.2235,14.2325,14.1785,14.1785,58000.0
2011-04-01 13:30:00,15.75,15.77,15.75,15.76,37200.0,14.1695,14.1875,14.1695,14.1785,37200.0
2011-04-01 14:00:00,15.76,15.76,15.69,15.73,70800.0,14.1785,14.1785,14.1155,14.1515,70800.0
2011-04-01 14:30:00,15.72,15.75,15.67,15.69,52000.0,14.1425,14.1695,14.0975,14.1155,52000.0
2011-04-01 15:00:00,15.69,15.69,15.63,15.66,84800.0,14.1155,14.1155,14.0615,14.0885,84800.0
2011-04-01 15:30:00,15.66,15.68,15.63,15.67,331600.0,14.0885,14.1065,14.0615,14.0975,331600.0
2011-04-04 09:30:00,15.68,15.75,15.56,15.56,75600.0,14.1065,14.1695,13.9985,13.9985,75600.0
2011-04-04 10:00:00,15.58,15.6,15.5,15.56,29600.0,14.0165,14.0345,13.9446,13.9985,29600.0
2011-04-04 10:30:00,15.56,15.59,15.52,15.59,44000.0,13.9985,14.0255,13.9626,14.0255,44000.0
2011-04-04 11:00:00,15.58,15.62,15.58,15.61,57600.0,14.0165,14.0525,14.0165,14.0435,57600.0
2011-04-04 11:30:00,15.61,15.63,15.59,15.61,39200.0,14.0435,14.0615,14.0255,14.0435,39200.0
2011-04-04 12:00:00,15.61,15.63,15.61,15.61,39200.0,14.0435,14.0615,14.0435,14.0435,39200.0
2011-04-04 12:30:00,15.62,15.65,15.58,15.61,16800.0,14.0525,14.0795,14.0165,14.0435,16800.0
2011-04-04 13:00:00,15.63,15.7,15.6,15.64,80800.0,14.0615,14.1245,14.0345,14.0705,80800.0
2011-04-04 13:30:00,15.64,15.64,15.56,15.6,29200.0,14.0705,14.0705,13.9985,14.0345,29200.0
2011-04-04 14:00:00,15.59,15.62,15.57,15.6,49200.0,14.0255,14.0525,14.0075,14.0345,49200.0
2011-04-04 14:30:00,15.6,15.61,15.56,15.57,74800.0,14.0345,14.0435,13.9985,14.0075,74800.0
2011-04-04 15:00:00,15.57,15.63,15.56,15.63,89600.0,14.0075,14.0615,13.9985,14.0615,89600.0
2011-04-04 15:30:00,15.63,15.68,15.61,15.64,265200.0,14.0615,14.1065,14.0435,14.0705,265200.0
2011-04-05 09:30:00,15.65,15.7,15.56,15.64,50800.0,14.0795,14.1245,13.9985,14.0705,50800.0
2011-04-05 10:00:00,15.64,15.75,15.56,15.72,112400.0,14.0705,14.1695,13.9985,14.1425,112400.0
2011-04-05 10:30:00,15.71,15.74,15.64,15.64,33200.0,14.1335,14.1605,14.0705,14.0705,33200.0
2011-04-05 11:00:00,15.63,15.77,15.63,15.75,26800.0,14.0615,14.1875,14.0615,14.1695,26800.0
2011-04-05 11:30:00,15.74,15.81,15.74,15.78,40000.0,14.1605,14.2235,14.1605,14.1965,40000.0
2011-04-05 12:00:00,15.77,15.79,15.76,15.79,18800.0,14.1875,14.2055,14.1785,14.2055,18800.0
2011-04-05 12:30:00,15.79,15.81,15.78,15.81,36800.0,14.2055,14.2235,14.1965,14.2235,36800.0
2011-04-05 13:00:00,15.81,15.81,15.72,15.74,25200.0,14.2235,14.2235,14.1425,14.1605,25200.0
2011-04-05 13:30:00,15.74,15.74,15.69,15.71,22800.0,14.1605,14.1605,14.1155,14.1335,22800.0
2011-04-05 14:00:00,15.71,15.75,15.68,15.74,34400.0,14.1335,14.1695,14.1065,14.1605,34400.0
2011-04-05 14:30:00,15.73,15.74,15.65,15.68,42000.0,14.1515,14.1605,14.0795,14.1065,42000.0
2011-04-05 15:00:00,15.69,15.7,15.64,15.69,62800.0,14.1155,14.1245,14.0705,14.1155,62800.0
2011-04-05 15:30:00,15.69,15.69,15.63,15.66,120800.0,14.1155,14.1155,14.0615,14.0885,120800.0
2011-04-06 09:30:00,15.8,15.8,15.59,15.6,83600.0,14.2145,14.2145,14.0255,14.0345,83600.0
2011-04-06 10:00:00,15.62,15.66,15.49,15.58,129200.0,14.0525,14.0885,13.9356,14.0165,129200.0
2011-04-06 10:30:00,15.57,15.82,15.57,15.71,68800.0,14.0075,14.2325,14.0075,14.1335,68800.0
2011-04-06 11:00:00,15.69,15.69,15.6,15.62,54000.0,14.1155,14.1155,14.0345,14.0525,54000.0
2011-04-06 11:30:00,15.62,15.74,15.58,15.71,48000.0,14.0525,14.1605,14.0165,14.1335,48000.0
2011-04-06 12:00:00,15.71,15.81,15.67,15.75,46400.0,14.1335,14.2235,14.0975,14.1695,46400.0
2011-04-06 12:30:00,15.73,15.76,15.72,15.74,34000.0,14.1515,14.1785,14.1425,14.1605,34000.0
2011-04-06 13:00:00,15.72,15.81,15.72,15.8,50800.0,14.1425,14.2235,14.1425,14.2145,50800.0
2011-04-06 13:30:00,15.81,15.82,15.76,15.82,52400.0,14.2235,14.2325,14.1785,14.2325,52400.0
2011-04-06 14:00:00,15.82,15.87,15.79,15.81,54000.0,14.2325,14.2774,14.2055,14.2235,54000.0
2011-04-06 14:30:00,15.83,15.88,15.82,15.88,32000.0,14.2414,14.2864,14.2325,14.2864,32000.0
2011-04-06 15:00:00,15.88,15.88,15.82,15.83,77200.0,14.2864,14.2864,14.2325,14.2414,77200.0
2011-04-06 15:30:00,15.83,15.84,15.81,15.82,123600.0,14.2414,14.2504,14.2235,14.2325,123600.0
2011-04-07 09:30:00,15.87,15.87,15.72,15.75,79200.0,14.2774,14.2774,14.1425,14.1695,79200.0
2011-04-07 10:00:00,15.73,15.76,15.7,15.7,57600.0,14.1515,14.1785,14.1245,14.1245,57600.0
2011-04-07 10:30:00,15.69,15.71,15.57,15.66,63600.0,14.1155,14.1335,14.0075,14.0885,63600.0
2011-04-07 11:00:00,15.67,15.77,15.67,15.73,70400.0,14.0975,14.1875,14.0975,14.1515,70400.0
2011-04-07 11:30:00,15.72,15.77,15.71,15.77,68400.0,14.1425,14.1875,14.1335,14.1875,68400.0
2011-04-07 12:00:00,15.79,15.88,15.79,15.85,50800.0,14.2055,14.2864,14.2055,14.2594,50800.0
2011-04-07 12:30:00,15.84,15.91,15.84,15.9,40000.0,14.2504,14.3134,14.2504,14.3044,40000.0
2011-04-07 13:00:00,15.9,15.9,15.84,15.85,41200.0,14.3044,14.3044,14.2504,14.2594,41200.0
2011-04-07 13:30:00,15.85,15.87,15.8,15.85,50400.0,14.2594,14.2774,14.2145,14.2594,50400.0
2011-04-07 14:00:00,15.85,15.86,15.83,15.84,28000.0,14.2594,14.2684,14.2414,14.2504,28000.0
2011-04-07 14:30:00,15.84,15.84,15.81,15.81,31600.0,14.2504,14.2504,14.2235,14.2235,31600.0
2011-04-07 15:00:00,15.81,15.83,15.76,15.76,43200.0,14.2235,14.2414,14.1785,14.1785,43200.0
2011-04-07 15:30:00,15.76,15.78,15.72,15.73,108400.0,14.1785,14.1965,14.1425,14.1515,108400.0
2011-04-08 09:30:00,15.78,15.8,15.5,15.55,74800.0,14.1965,14.2145,13.9446,13.9895,74800.0
2011-04-08 10:00:00,15.53,15.54,15.32,15.36,176800.0,13.9716,13.9805,13.7826,13.8186,176800.0
2011-04-08 10:30:00,15.34,15.39,15.11,15.15,128800.0,13.8006,13.8456,13.5937,13.6297,128800.0
2011-04-08 11:00:00,15.15,15.22,15.05,15.22,212000.0,13.6297,13.6927,13.5397,13.6927,212000.0
2011-04-08 11:30:00,15.22,15.29,15.22,15.25,52000.0,13.6927,13.7556,13.6927,13.7197,52000.0
2011-04-08 12:00:00,15.26,15.26,15.19,15.22,43600.0,13.7286,13.7286,13.6657,13.6927,43600.0
2011-04-08 12:30:00,15.22,15.24,15.19,15.22,52000.0,13.6927,13.7107,13.6657,13.6927,52000.0
2011-04-08 13:00:00,15.21,15.26,15.21,15.22,43200.0,13.6837,13.7286,13.6837,13.6927,43200.0
2011-04-08 13:30:00,15.22,15.24,15.17,15.18,71600.0,13.6927,13.7107,13.6477,13.6567,71600.0
2011-04-08 14:00:00,15.18,15.19,15.08,15.08,98800.0,13.6567,13.6657,13.5667,13.5667,98800.0
2011-04-08 14:30:00,15.08,15.09,15.0,15.0,102400.0,13.5667,13.5757,13.4947,13.4947,102400.0
2011-04-08 15:00:00,15.0,15.08,15.0,15.01,214400.0,13.4947,13.5667,13.4947,13.5037,214400.0
2011-04-08 15:30:00,15.01,15.05,15.01,15.04,347600.0,13.5037,13.5397,13.5037,13.5307,347600.0
2011-04-11 09:30:00,15.05,15.16,14.94,14.95,103200.0,13.5397,13.6387,13.4408,13.4498,103200.0
2011-04-11 10:00:00,14.95,14.99,14.88,14.96,52400.0,13.4498,13.4857,13.3868,13.4588,52400.0
2011-04-11 10:30:00,14.97,14.99,14.94,14.94,83600.0,13.4677,13.4857,13.4408,13.4408,83600.0
2011-04-11 11:00:00,14.95,14.97,14.92,14.92,60000.0,13.4498,13.4677,13.4228,13.4228,60000.0
2011-04-11 11:30:00,14.93,14.94,14.9,14.93,61600.0,13.4318,13.4408,13.4048,13.4318,61600.0
2011-04-11 12:00:00,14.92,14.97,14.92,14.95,52400.0,13.4228,13.4677,13.4228,13.4498,52400.0
2011-04-11 12:30:00,14.95,14.95,14.89,14.93,42800.0,13.4498,13.4498,13.3958,13.4318,42800.0
2011-04-11 13:00:00,14.92,14.99,14.92,14.97,138400.0,13.4228,13.4857,13.4228,13.4677,138400.0
2011-04-11 13:30:00,14.97,15.0,14.96,14.97,179600.0,13.4677,13.4947,13.4588,13.4677,179600.0
2011-04-11 14:00:00,14.97,14.99,14.97,14.99,86400.0,13.4677,13.4857,13.4677,13.4857,86400.0
2011-04-11 14:30:00,14.99,15.04,14.95,15.04,262800.0,13.4857,13.5307,13.4498,13.5307,262800.0
2011-04-11 15:00:00,15.04,15.04,14.95,15.02,161600.0,13.5307,13.5307,13.4498,13.5127,161600.0
2011-04-11 15:30:00,15.01,15.05,14.98,15.0,282800.0,13.5037,13.5397,13.4767,13.4947,282800.0
2011-04-12 09:30:00,14.94,15.74,14.94,15.55,425600.0,13.4408,14.1605,13.4408,13.9895,425600.0
2011-04-12 10:00:00,15.56,15.79,15.52,15.79,518400.0,13.9985,14.2055,13.9626,14.2055,518400.0
2011-04-12 10:30:00,15.78,15.81,15.68,15.71,268800.0,14.1965,14.2235,14.1065,14.1335,268800.0
2011-04-12 11:00:00,15.69,15.72,15.61,15.61,126800.0,14.1155,14.1425,14.0435,14.0435,126800.0
2011-04-12 11:30:00,15.63,15.64,15.56,15.62,114000.0,14.0615,14.0705,13.9985,14.0525,114000.0
2011-04-12 12:00:00,15.61,15.68,15.61,15.67,124000.0,14.0435,14.1065,14.0435,14.0975,124000.0
2011-04-12 12:30:00,15.67,15.72,15.65,15.69,79200.0,14.0975,14.1425,14.0795,14.1155,79200.0
2011-04-12 13:00:00,15.7,15.71,15.52,15.55,83600.0,14.1245,14.1335,13.9626,13.9895,83600.0
2011-04-12 13:30:00,15.55,15.65,15.55,15.61,104800.0,13.9895,14.0795,13.9895,14.0435,104800.0
2011-04-12 14:00:00,15.61,15.7,15.58,15.67,80800.0,14.0435,14.1245,14.0165,14.0975,80800.0
2011-04-12 14:30:00,15.69,15.73,15.67,15.69,96000.0,14.1155,14.1515,14.0975,14.1155,96000.0
2011-04-12 15:00:00,15.69,15.71,15.66,15.68,116400.0,14.1155,14.1335,14.0885,14.1065,116400.0
2011-04-12 15:30:00,15.69,15.7,15.61,15.61,430400.0,14.1155,14.1245,14.0435,14.0435,430400.0
2011-04-13 09:30:00,15.68,15.68,15.36,15.37,119600.0,14.1065,14.1065,13.8186,13.8276,119600.0
2011-04-13 10:00:00,15.37,15.4,15.27,15.34,129600.0,13.8276,13.8546,13.7376,13.8006,129600.0
2011-04-13 10:30:00,15.34,15.42,15.23,15.35,99200.0,13.8006,13.8726,13.7017,13.8096,99200.0
2011-04-13 11:00:00,15.34,15.36,15.16,15.21,139200.0,13.8006,13.8186,13.6387,13.6837,139200.0
2011-04-13 11:30:00,15.21,15.24,15.11,15.12,186000.0,13.6837,13.7107,13.5937,13.6027,186000.0
2011-04-13 12:00:00,15.13,15.17,15.08,15.09,44400.0,13.6117,13.6477,13.5667,13.5757,44400.0
2011-04-13 12:30:00,15.09,15.14,15.08,15.13,64400.0,13.5757,13.6207,13.5667,13.6117,64400.0
2011-04-13 13:00:00,15.12,15.24,15.12,15.2,50000.0,13.6027,13.7107,13.6027,13.6747,50000.0
2011-04-13 13:30:00,15.21,15.22,15.15,15.16,36000.0,13.6837,13.6927,13.6297,13.6387,36000.0
2011-04-13 14:00:00,15.16,15.21,15.16,15.21,49200.0,13.6387,13.6837,13.6387,13.6837,49200.0
2011-04-13 14:30:00,15.21,15.26,15.2,15.24,88000.0,13.6837,13.7286,13.6747,13.7107,88000.0
2011-04-13 15:00:00,15.24,15.29,15.21,15.22,86400.0,13.7107,13.7556,13.6837,13.6927,86400.0
2011-04-13 15:30:00,15.22,15.24,15.2,15.21,186400.0,13.6927,13.7107,13.6747,13.6837,186400.0
2011-04-14 09:30:00,14.99,15.12,14.95,14.99,110400.0,13.4857,13.6027,13.4498,13.4857,110400.0
2011-04-14 10:00:00,15.02,15.1,14.96,15.06,73600.0,13.5127,13.5847,13.4588,13.5487,73600.0
2011-04-14 10:30:00,15.07,15.18,15.06,15.13,63600.0,13.5577,13.6567,13.5487,13.6117,63600.0
2011-04-14 11:00:00,15.13,15.16,15.12,15.15,105200.0,13.6117,13.6387,13.6027,13.6297,105200.0
2011-04-14 11:30:00,15.13,15.13,15.03,15.06,115600.0,13.6117,13.6117,13.5217,13.5487,115600.0
2011-04-14 12:00:00,15.06,15.16,15.05,15.12,35600.0,13.5487,13.6387,13.5397,13.6027,35600.0
2011-04-14 12:30:00,15.12,15.13,15.08,15.09,42800.0,13.6027,13.6117,13.5667,13.5757,42800.0
2011-04-14 13:00:00,15.08,15.12,14.98,15.02,110400.0,13.5667,13.6027,13.4767,13.5127,110400.0
2011-04-14 13:30:00,15.01,15.04,14.98,14.99,50400.0,13.5037,13.5307,13.4767,13.4857,50400.0
2011-04-14 14:00:00,14.98,15.1,14.98,15.08,66800.0,13.4767,13.5847,13.4767,13.5667,66800.0
2011-04-14 14:30:00,15.08,15.1,15.03,15.04,58800.0,13.5667,13.5847,13.5217,13.5307,58800.0
2011-04-14 15:00:00,15.04,15.09,15.03,15.07,97200.0,13.5307,13.5757,13.5217,13.5577,97200.0
2011-04-14 15:30:00,15.06,15.09,15.03,15.06,211600.0,13.5487,13.5757,13.5217,13.5487,211600.0
2011-04-15 09:30:00,15.02,15.19,15.01,15.01,150000.0,13.5127,13.6657,13.5037,13.5037,150000.0
2011-04-15 10:00:00,15.04,15.07,14.96,14.99,40000.0,13.5307,13.5577,13.4588,13.4857,40000.0
2011-04-15 10:30:00,15.0,15.03,14.91,14.97,93200.0,13.4947,13.5217,13.4138,13.4677,93200.0
2011-04-15 11:00:00,14.96,15.02,14.9,15.02,66800.0,13.4588,13.5127,13.4048,13.5127,66800.0
2011-04-15 11:30:00,15.04,15.07,15.0,15.03,28400.0,13.5307,13.5577,13.4947,13.5217,28400.0
2011-04-15 12:00:00,15.01,15.09,14.99,15.06,28000.0,13.5037,13.5757,13.4857,13.5487,28000.0
2011-04-15 12:30:00,15.06,15.11,15.06,15.1,30400.0,13.5487,13.5937,13.5487,13.5847,30400.0
2011-04-15 13:00:00,15.1,15.12,15.06,15.11,30000.0,13.5847,13.6027,13.5487,13.5937,30000.0
2011-04-15 13:30:00,15.11,15.13,15.11,15.11,35200.0,13.5937,13.6117,13.5937,13.5937,35200.0
2011-04-15 14:00:00,15.12,15.12,15.07,15.1,46400.0,13.6027,13.6027,13.5577,13.5847,46400.0
2011-04-15 14:30:00,15.11,15.13,15.05,15.11,28400.0,13.5937,13.6117,13.5397,13.5937,28400.0
2011-04-15 15:00:00,15.12,15.12,15.06,15.08,80400.0,13.6027,13.6027,13.5487,13.5667,80400.0
2011-04-15 15:30:00,15.09,15.11,15.06,15.1,118400.0,13.5757,13.5937,13.5487,13.5847,118400.0
2011-04-18 09:30:00,15.1,15.19,14.75,15.09,230000.0,13.5847,13.6657,13.2698,13.5757,230000.0
2011-04-18 10:00:00,15.07,15.1,14.96,14.99,115200.0,13.5577,13.5847,13.4588,13.4857,115200.0
2011-04-18 10:30:00,14.99,15.04,14.95,15.01,207200.0,13.4857,13.5307,13.4498,13.5037,207200.0
2011-04-18 11:00:00,15.02,15.04,14.95,14.97,52000.0,13.5127,13.5307,13.4498,13.4677,52000.0
2011-04-18 11:30:00,14.97,14.99,14.95,14.99,95600.0,13.4677,13.4857,13.4498,13.4857,95600.0
2011-04-18 12:00:00,14.97,15.04,14.97,15.0,58400.0,13.4677,13.5307,13.4677,13.4947,58400.0
2011-04-18 12:30:00,15.0,15.01,14.96,15.0,100400.0,13.4947,13.5037,13.4588,13.4947,100400.0
2011-04-18 13:00:00,15.01,15.01,14.96,14.97,45600.0,13.5037,13.5037,13.4588,13.4677,45600.0
2011-04-18 13:30:00,14.97,15.04,14.96,15.02,57600.0,13.4677,13.5307,13.4588,13.5127,57600.0
2011-04-18 14:00:00,15.03,15.08,15.03,15.04,43600.0,13.5217,13.5667,13.5217,13.5307,43600.0
2011-04-18 14:30:00,15.05,15.09,15.04,15.06,51200.0,13.5397,13.5757,13.5307,13.5487,51200.0
2011-04-18 15:00:00,15.06,15.08,15.01,15.08,53600.0,13.5487,13.5667,13.5037,13.5667,53600.0
2011-04-18 15:30:00,15.08,15.12,15.03,15.1,146000.0,13.5667,13.6027,13.5217,13.5847,146000.0
2011-04-19 09:30:00,15.16,15.22,15.0,15.03,78000.0,13.6387,13.6927,13.4947,13.5217,78000.0
2011-04-19 10:00:00,15.02,15.04,14.97,15.01,58800.0,13.5127,13.5307,13.4677,13.5037,58800.0
2011-04-19 10:30:00,15.0,15.0,14.94,14.95,21200.0,13.4947,13.4947,13.4408,13.4498,21200.0
2011-04-19 11:00:00,14.95,14.97,14.93,14.93,50400.0,13.4498,13.4677,13.4318,13.4318,50400.0
2011-04-19 11:30:00,14.95,14.99,14.95,14.96,58000.0,13.4498,13.4857,13.4498,13.4588,58000.0
2011-04-19 12:00:00,14.97,15.0,14.95,14.98,42400.0,13.4677,13.4947,13.4498,13.4767,42400.0
2011-04-19 12:30:00,14.97,15.01,14.97,15.0,88000.0,13.4677,13.5037,13.4677,13.4947,88000.0
2011-04-19 13:00:00,15.0,15.07,14.99,15.05,66000.0,13.4947,13.5577,13.4857,13.5397,66000.0
2011-04-19 13:30:00,15.05,15.07,15.04,15.06,61200.0,13.5397,13.5577,13.5307,13.5487,61200.0
2011-04-19 14:00:00,15.05,15.1,15.05,15.08,57600.0,13.5397,13.5847,13.5397,13.5667,57600.0
2011-04-19 14:30:00,15.09,15.12,15.06,15.07,70400.0,13.5757,13.6027,13.5487,13.5577,70400.0
2011-04-19 15:00:00,15.07,15.09,14.99,14.99,97600.0,13.5577,13.5757,13.4857,13.4857,97600.0
2011-04-19 15:30:00,14.99,15.06,14.99,15.04,264400.0,13.4857,13.5487,13.4857,13.5307,264400.0
2011-04-20 09:30:00,15.24,15.26,15.11,15.24,99600.0,13.7107,13.7286,13.5937,13.7107,99600.0
2011-04-20 10:00:00,15.24,15.38,15.23,15.3,63600.0,13.7107,13.8366,13.7017,13.7646,63600.0
2011-04-20 10:30:00,15.31,15.33,15.26,15.3,60000.0,13.7736,13.7916,13.7286,13.7646,60000.0
2011-04-20 11:00:00,15.29,15.33,15.28,15.3,29600.0,13.7556,13.7916,13.7466,13.7646,29600.0
2011-04-20 11:30:00,15.31,15.32,15.23,15.26,83200.0,13.7736,13.7826,13.7017,13.7286,83200.0
2011-04-20 12:00:00,15.24,15.26,15.19,15.23,23600.0,13.7107,13.7286,13.6657,13.7017,23600.0
2011-04-20 12:30:00,15.23,15.23,15.14,15.18,25600.0,13.7017,13.7017,13.6207,13.6567,25600.0
2011-04-20 13:00:00,15.15,15.2,15.12,15.15,41200.0,13.6297,13.6747,13.6027,13.6297,41200.0
2011-04-20 13:30:00,15.15,15.18,15.13,15.16,51600.0,13.6297,13.6567,13.6117,13.6387,51600.0
2011-04-20 14:00:00,15.16,15.16,15.11,15.14,69200.0,13.6387,13.6387,13.5937,13.6207,69200.0
2011-04-20 14:30:00,15.15,15.2,15.14,15.16,24000.0,13.6297,13.6747,13.6207,13.6387,24000.0
2011-04-20 15:00:00,15.17,15.21,15.16,15.17,90000.0,13.6477,13.6837,13.6387,13.6477,90000.0
2011-04-20 15:30:00,15.19,15.21,15.13,15.21,137600.0,13.6657,13.6837,13.6117,13.6837,137600.0
2011-04-21 09:30:00,15.45,15.45,14.86,15.13,162000.0,13.8996,13.8996,13.3688,13.6117,162000.0
2011-04-21 10:00:00,15.11,15.12,15.03,15.04,30000.0,13.5937,13.6027,13.5217,13.5307,30000.0
2011-04-21 10:30:00,15.05,15.07,14.95,14.97,44800.0,13.5397,13.5577,13.4498,13.4677,44800.0
2011-04-21 11:00:00,14.97,15.04,14.96,15.03,33200.0,13.4677,13.5307,13.4588,13.5217,33200.0
2011-04-21 11:30:00,15.01,15.06,14.98,15.06,54400.0,13.5037,13.5487,13.4767,13.5487,54400.0
2011-04-21 12:00:00,15.06,15.17,15.05,15.16,42400.0,13.5487,13.6477,13.5397,13.6387,42400.0
2011-04-21 12:30:00,15.15,15.16,15.12,15.14,33200.0,13.6297,13.6387,13.6027,13.6207,33200.0
2011-04-21 13:00:00,15.14,15.17,15.07,15.11,28800.0,13.6207,13.6477,13.5577,13.5937,28800.0
2011-04-21 13:30:00,15.12,15.15,15.08,15.09,37600.0,13.6027,13.6297,13.5667,13.5757,37600.0
2011-04-21 14:00:00,15.08,15.13,15.06,15.1,37200.0,13.5667,13.6117,13.5487,13.5847,37200.0
2011-04-21 14:30:00,15.1,15.12,15.1,15.11,29200.0,13.5847,13.6027,13.5847,13.5937,29200.0
2011-04-21 15:00:00,15.1,15.13,15.1,15.13,33600.0,13.5847,13.6117,13.5847,13.6117,33600.0
2011-04-21 15:30:00,15.13,15.16,15.11,15.15,138000.0,13.6117,13.6387,13.5937,13.6297,138000.0
2011-04-25 09:30:00,15.11,15.13,14.95,15.07,138800.0,13.5937,13.6117,13.4498,13.5577,138800.0
2011-04-25 10:00:00,15.06,15.15,15.05,15.11,59600.0,13.5487,13.6297,13.5397,13.5937,59600.0
2011-04-25 10:30:00,15.11,15.18,15.11,15.13,68800.0,13.5937,13.6567,13.5937,13.6117,68800.0
2011-04-25 11:00:00,15.13,15.22,15.11,15.2,88800.0,13.6117,13.6927,13.5937,13.6747,88800.0
2011-04-25 11:30:00,15.2,15.22,15.17,15.22,35200.0,13.6747,13.6927,13.6477,13.6927,35200.0
2011-04-25 12:00:00,15.22,15.24,15.16,15.17,24000.0,13.6927,13.7107,13.6387,13.6477,24000.0
2011-04-25 12:30:00,15.18,15.19,15.16,15.16,50000.0,13.6567,13.6657,13.6387,13.6387,50000.0
2011-04-25 13:00:00,15.17,15.24,15.17,15.24,36400.0,13.6477,13.7107,13.6477,13.7107,36400.0
2011-04-25 13:30:00,15.25,15.33,15.24,15.33,61600.0,13.7197,13.7916,13.7107,13.7916,61600.0
2011-04-25 14:00:00,15.33,15.36,15.26,15.29,106000.0,13.7916,13.8186,13.7286,13.7556,106000.0
2011-04-25 14:30:00,15.27,15.28,15.16,15.19,62800.0,13.7376,13.7466,13.6387,13.6657,62800.0
2011-04-25 15:00:00,15.21,15.22,15.16,15.2,115600.0,13.6837,13.6927,13.6387,13.6747,115600.0
2011-04-25 15:30:00,15.22,15.27,15.2,15.24,91600.0,13.6927,13.7376,13.6747,13.7107,91600.0
2011-04-26 09:30:00,15.25,15.49,15.15,15.4,110800.0,13.7197,13.9356,13.6297,13.8546,110800.0
2011-04-26 10:00:00,15.42,15.58,15.4,15.56,171200.0,13.8726,14.0165,13.8546,13.9985,171200.0
2011-04-26 10:30:00,15.55,15.61,15.55,15.58,82000.0,13.9895,14.0435,13.9895,14.0165,82000.0
2011-04-26 11:00:00,15.56,15.59,15.51,15.57,41600.0,13.9985,14.0255,13.9536,14.0075,41600.0
2011-04-26 11:30:00,15.59,15.6,15.53,15.58,51600.0,14.0255,14.0345,13.9716,14.0165,51600.0
2011-04-26 12:00:00,15.58,15.59,15.52,15.55,39600.0,14.0165,14.0255,13.9626,13.9895,39600.0
2011-04-26 12:30:00,15.55,15.62,15.53,15.6,92400.0,13.9895,14.0525,13.9716,14.0345,92400.0
2011-04-26 13:00:00,15.6,15.65,15.6,15.63,73600.0,14.0345,14.0795,14.0345,14.0615,73600.0
2011-04-26 13:30:00,15.63,15.65,15.59,15.64,83600.0,14.0615,14.0795,14.0255,14.0705,83600.0
2011-04-26 14:00:00,15.63,15.64,15.6,15.64,42000.0,14.0615,14.0705,14.0345,14.0705,42000.0
2011-04-26 14:30:00,15.64,15.64,15.61,15.63,50400.0,14.0705,14.0705,14.0435,14.0615,50400.0
2011-04-26 15:00:00,15.62,15.63,15.55,15.56,89200.0,14.0525,14.0615,13.9895,13.9985,89200.0
2011-04-26 15:30:00,15.56,15.61,15.53,15.59,252800.0,13.9985,14.0435,13.9716,14.0255,252800.0
2011-04-27 09:30:00,15.62,15.9,15.56,15.87,114800.0,14.0525,14.3044,13.9985,14.2774,114800.0
2011-04-27 10:00:00,15.87,15.89,15.83,15.87,76800.0,14.2774,14.2954,14.2414,14.2774,76800.0
2011-04-27 10:30:00,15.86,16.0,15.86,15.98,52800.0,14.2684,14.3944,14.2684,14.3764,52800.0
2011-04-27 11:00:00,15.99,16.0,15.98,16.0,41600.0,14.3854,14.3944,14.3764,14.3944,41600.0
2011-04-27 11:30:00,15.99,15.99,15.92,15.94,38000.0,14.3854,14.3854,14.3224,14.3404,38000.0
2011-04-27 12:00:00,15.94,15.95,15.87,15.92,16800.0,14.3404,14.3494,14.2774,14.3224,16800.0
2011-04-27 12:30:00,15.94,15.99,15.92,15.98,32400.0,14.3404,14.3854,14.3224,14.3764,32400.0
2011-04-27 13:00:00,15.97,15.99,15.96,15.99,69600.0,14.3674,14.3854,14.3584,14.3854,69600.0
2011-04-27 13:30:00,15.99,16.0,15.96,15.99,79600.0,14.3854,14.3944,14.3584,14.3854,79600.0
2011-04-27 14:00:00,15.98,16.0,15.96,15.97,68400.0,14.3764,14.3944,14.3584,14.3674,68400.0
2011-04-27 14:30:00,15.97,16.02,15.97,16.02,111200.0,14.3674,14.4124,14.3674,14.4124,111200.0
2011-04-27 15:00:00,16.02,16.08,16.02,16.05,188000.0,14.4124,14.4664,14.4124,14.4394,188000.0
2011-04-27 15:30:00,16.05,16.14,16.05,16.11,367600.0,14.4394,14.5203,14.4394,14.4933,367600.0
2011-04-28 09:30:00,16.08,16.1,16.0,16.07,40800.0,14.4664,14.4844,14.3944,14.4574,40800.0
2011-04-28 10:00:00,16.05,16.11,16.05,16.11,25200.0,14.4394,14.4933,14.4394,14.4933,25200.0
2011-04-28 10:30:00,16.1,16.1,15.99,16.03,22400.0,14.4844,14.4844,14.3854,14.4214,22400.0
2011-04-28 11:00:00,16.02,16.09,15.96,15.97,53200.0,14.4124,14.4754,14.3584,14.3674,53200.0
2011-04-28 11:30:00,15.96,15.96,15.85,15.86,51600.0,14.3584,14.3584,14.2594,14.2684,51600.0
2011-04-28 12:00:00,15.87,16.01,15.87,16.01,26400.0,14.2774,14.4034,14.2774,14.4034,26400.0
2011-04-28 12:30:00,16.03,16.03,16.0,16.0,12000.0,14.4214,14.4214,14.3944,14.3944,12000.0
2011-04-28 13:00:00,16.02,16.05,15.97,15.99,19600.0,14.4124,14.4394,14.3674,14.3854,19600.0
2011-04-28 13:30:00,16.0,16.09,16.0,16.06,22000.0,14.3944,14.4754,14.3944,14.4484,22000.0
2011-04-28 14:00:00,16.07,16.07,16.02,16.05,28400.0,14.4574,14.4574,14.4124,14.4394,28400.0
2011-04-28 14:30:00,16.04,16.13,16.04,16.1,30800.0,14.4304,14.5113,14.4304,14.4844,30800.0
2011-04-28 15:00:00,16.1,16.13,16.06,16.12,56000.0,14.4844,14.5113,14.4484,14.5023,56000.0
2011-04-28 15:30:00,16.12,16.17,16.07,16.11,345200.0,14.5023,14.5473,14.4574,14.4933,345200.0
2011-04-29 09:30:00,16.17,16.4,15.95,16.4,331200.0,14.5473,14.7542,14.3494,14.7542,331200.0
2011-04-29 10:00:00,16.4,16.45,16.27,16.38,116000.0,14.7542,14.7992,14.6373,14.7363,116000.0
2011-04-29 10:30:00,16.38,16.38,16.33,16.34,52800.0,14.7363,14.7363,14.6913,14.7003,52800.0
2011-04-29 11:00:00,16.34,16.38,16.27,16.38,64400.0,14.7003,14.7363,14.6373,14.7363,64400.0
2011-04-29 11:30:00,16.38,16.52,16.35,16.5,104400.0,14.7363,14.8622,14.7093,14.8442,104400.0
2011-04-29 12:00:00,16.5,16.52,16.46,16.51,164400.0,14.8442,14.8622,14.8082,14.8532,164400.0
2011-04-29 12:30:00,16.51,16.51,16.45,16.5,40800.0,14.8532,14.8532,14.7992,14.8442,40800.0
2011-04-29 13:00:00,16.5,16.51,16.47,16.49,39600.0,14.8442,14.8532,14.8172,14.8352,39600.0
2011-04-29 13:30:00,16.49,16.5,16.46,16.5,29200.0,14.8352,14.8442,14.8082,14.8442,29200.0
2011-04-29 14:00:00,16.5,16.5,16.47,16.49,64000.0,14.8442,14.8442,14.8172,14.8352,64000.0
2011-04-29 14:30:00,16.48,16.5,16.43,16.45,138400.0,14.8262,14.8442,14.7812,14.7992,138400.0
2011-04-29 15:00:00,16.45,16.47,16.4,16.42,131200.0,14.7992,14.8172,14.7542,14.7722,131200.0
2011-04-29 15:30:00,16.41,16.51,16.41,16.46,294800.0,14.7632,14.8532,14.7632,14.8082,294800.0
2011-05-02 09:30:00,16.63,16.68,16.31,16.32,134800.0,14.9612,15.0061,14.6733,14.6823,134800.0
2011-05-02 10:00:00,16.31,16.43,16.31,16.39,62000.0,14.6733,14.7812,14.6733,14.7453,62000.0
2011-05-02 10:30:00,16.4,16.42,16.34,16.39,32000.0,14.7542,14.7722,14.7003,14.7453,32000.0
2011-05-02 11:00:00,16.4,16.4,16.29,16.3,29600.0,14.7542,14.7542,14.6553,14.6643,29600.0
2011-05-02 11:30:00,16.31,16.42,16.3,16.42,37600.0,14.6733,14.7722,14.6643,14.7722,37600.0
2011-05-02 12:00:00,16.41,16.42,16.28,16.28,36800.0,14.7632,14.7722,14.6463,14.6463,36800.0
2011-05-02 12:30:00,16.28,16.38,16.26,16.35,37600.0,14.6463,14.7363,14.6283,14.7093,37600.0
2011-05-02 13:00:00,16.36,16.5,16.35,16.48,70400.0,14.7183,14.8442,14.7093,14.8262,70400.0
2011-05-02 13:30:00,16.49,16.5,16.42,16.43,46400.0,14.8352,14.8442,14.7722,14.7812,46400.0
2011-05-02 14:00:00,16.42,16.47,16.41,16.44,32400.0,14.7722,14.8172,14.7632,14.7902,32400.0
2011-05-02 14:30:00,16.44,16.46,16.4,16.4,40400.0,14.7902,14.8082,14.7542,14.7542,40400.0
2011-05-02 15:00:00,16.43,16.47,16.41,16.41,48000.0,14.7812,14.8172,14.7632,14.7632,48000.0
2011-05-02 15:30:00,16.41,16.43,16.35,16.35,216800.0,14.7632,14.7812,14.7093,14.7093,216800.0
2011-05-03 09:30:00,16.37,16.6,16.37,16.53,69600.0,14.7273,14.9342,14.7273,14.8712,69600.0
2011-05-03 10:00:00,16.54,16.59,16.38,16.39,46400.0,14.8802,14.9252,14.7363,14.7453,46400.0
2011-05-03 10:30:00,16.39,16.39,16.24,16.25,38800.0,14.7453,14.7453,14.6103,14.6193,38800.0
2011-05-03 11:00:00,16.25,16.3,16.24,16.24,33200.0,14.6193,14.6643,14.6103,14.6103,33200.0
2011-05-03 11:30:00,16.23,16.25,16.2,16.21,76000.0,14.6013,14.6193,14.5743,14.5833,76000.0
2011-05-03 12:00:00,16.23,16.25,16.22,16.25,16800.0,14.6013,14.6193,14.5923,14.6193,16800.0
2011-05-03 12:30:00,16.25,16.28,16.25,16.26,19600.0,14.6193,14.6463,14.6193,14.6283,19600.0
2011-05-03 13:00:00,16.26,16.27,16.18,16.18,41600.0,14.6283,14.6373,14.5563,14.5563,41600.0
2011-05-03 13:30:00,16.19,16.42,16.19,16.42,134000.0,14.5653,14.7722,14.5653,14.7722,134000.0
2011-05-03 14:00:00,16.43,16.48,16.34,16.47,134800.0,14.7812,14.8262,14.7003,14.8172,134800.0
2011-05-03 14:30:00,16.47,16.54,16.46,16.54,120400.0,14.8172,14.8802,14.8082,14.8802,120400.0
2011-05-03 15:00:00,16.54,16.61,16.53,16.61,272800.0,14.8802,14.9432,14.8712,14.9432,272800.0
2011-05-03 15:30:00,16.62,16.64,16.58,16.6,278800.0,14.9522,14.9702,14.9162,14.9342,278800.0
2011-05-04 09:30:00,16.62,16.74,16.55,16.73,80000.0,14.9522,15.0601,14.8892,15.0511,80000.0
2011-05-04 10:00:00,16.71,16.79,16.67,16.78,249200.0,15.0331,15.1051,14.9972,15.0961,249200.0
2011-05-04 10:30:00,16.8,16.9,16.67,16.69,120800.0,15.1141,15.2041,14.9972,15.0151,120800.0
2011-05-04 11:00:00,16.67,16.71,16.46,16.48,67600.0,14.9972,15.0331,14.8082,14.8262,67600.0
2011-05-04 11:30:00,16.48,16.53,16.47,16.49,26000.0,14.8262,14.8712,14.8172,14.8352,26000.0
2011-05-04 12:00:00,16.48,16.5,16.38,16.39,40400.0,14.8262,14.8442,14.7363,14.7453,40400.0
2011-05-04 12:30:00,16.4,16.46,16.36,16.46,36800.0,14.7542,14.8082,14.7183,14.8082,36800.0
2011-05-04 13:00:00,16.48,16.64,16.48,16.64,88000.0,14.8262,14.9702,14.8262,14.9702,88000.0
2011-05-04 13:30:00,16.62,16.68,16.62,16.66,30000.0,14.9522,15.0061,14.9522,14.9882,30000.0
2011-05-04 14:00:00,16.65,16.76,16.57,16.74,98000.0,14.9792,15.0781,14.9072,15.0601,98000.0
2011-05-04 14:30:00,16.75,16.78,16.65,16.65,65200.0,15.0691,15.0961,14.9792,14.9792,65200.0
2011-05-04 15:00:00,16.65,16.67,16.58,16.62,78000.0,14.9792,14.9972,14.9162,14.9522,78000.0
2011-05-04 15:30:00,16.62,16.62,16.55,16.57,218000.0,14.9522,14.9522,14.8892,14.9072,218000.0
2011-05-05 09:30:00,16.5,16.88,16.48,16.88,113600.0,14.8442,15.1861,14.8262,15.1861,113600.0
2011-05-05 10:00:00,16.89,16.93,16.7,16.73,66000.0,15.1951,15.2311,15.0241,15.0511,66000.0
2011-05-05 10:30:00,16.72,16.8,16.71,16.77,48800.0,15.0421,15.1141,15.0331,15.0871,48800.0
2011-05-05 11:00:00,16.77,16.8,16.73,16.78,113200.0,15.0871,15.1141,15.0511,15.0961,113200.0
2011-05-05 11:30:00,16.77,16.98,16.77,16.98,101600.0,15.0871,15.276,15.0871,15.276,101600.0
2011-05-05 12:00:00,16.96,17.0,16.9,16.93,86000.0,15.2581,15.294,15.2041,15.2311,86000.0
2011-05-05 12:30:00,16.95,16.96,16.92,16.92,23200.0,15.2491,15.2581,15.2221,15.2221,23200.0
2011-05-05 13:00:00,16.94,16.99,16.94,16.99,24400.0,15.2401,15.285,15.2401,15.285,24400.0
2011-05-05 13:30:00,16.98,16.99,16.94,16.99,36400.0,15.276,15.285,15.2401,15.285,36400.0
2011-05-05 14:00:00,16.98,17.09,16.96,17.09,170000.0,15.276,15.375,15.2581,15.375,170000.0
2011-05-05 14:30:00,17.09,17.24,17.08,17.22,207200.0,15.375,15.51,15.366,15.492,207200.0
2011-05-05 15:00:00,17.23,17.25,17.06,17.06,244000.0,15.501,15.5189,15.348,15.348,244000.0
2011-05-05 15:30:00,17.06,17.15,17.0,17.04,238800.0,15.348,15.429,15.294,15.33,238800.0
2011-05-06 09:30:00,17.22,17.25,16.98,17.1,124000.0,15.492,15.5189,15.276,15.384,124000.0
2011-05-06 10:00:00,17.1,17.13,16.98,17.07,90800.0,15.384,15.411,15.276,15.357,90800.0
2011-05-06 10:30:00,17.07,17.25,17.06,17.21,114000.0,15.357,15.5189,15.348,15.483,114000.0
2011-05-06 11:00:00,17.22,17.26,17.21,17.23,350800.0,15.492,15.5279,15.483,15.501,350800.0
2011-05-06 11:30:00,17.23,17.26,17.18,17.26,116000.0,15.501,15.5279,15.456,15.5279,116000.0
2011-05-06 12:00:00,17.26,17.33,17.23,17.26,107600.0,15.5279,15.5909,15.501,15.5279,107600.0
2011-05-06 12:30:00,17.26,17.3,17.21,17.25,111600.0,15.5279,15.5639,15.483,15.5189,111600.0
2011-05-06 13:00:00,17.25,17.27,17.13,17.16,71600.0,15.5189,15.5369,15.411,15.438,71600.0
2011-05-06 13:30:00,17.16,17.21,17.16,17.17,53200.0,15.438,15.483,15.438,15.447,53200.0
2011-05-06 14:00:00,17.17,17.22,17.15,17.17,66000.0,15.447,15.492,15.429,15.447,66000.0
2011-05-06 14:30:00,17.18,17.2,17.08,17.13,105200.0,15.456,15.474,15.366,15.411,105200.0
2011-05-06 15:00:00,17.11,17.15,17.07,17.09,134000.0,15.393,15.429,15.357,15.375,134000.0
2011-05-06 15:30:00,17.1,17.16,17.07,17.13,186800.0,15.384,15.438,15.357,15.411,186800.0
2011-05-09 09:30:00,17.09,17.18,16.88,17.18,189200.0,15.375,15.456,15.1861,15.456,189200.0
2011-05-09 10:00:00,17.15,17.25,17.09,17.13,92000.0,15.429,15.5189,15.375,15.411,92000.0
2011-05-09 10:30:00,17.11,17.16,17.05,17.05,63200.0,15.393,15.438,15.339,15.339,63200.0
2011-05-09 11:00:00,17.07,17.11,17.0,17.07,77200.0,15.357,15.393,15.294,15.357,77200.0
2011-05-09 11:30:00,17.07,17.09,17.04,17.09,39200.0,15.357,15.375,15.33,15.375,39200.0
2011-05-09 12:00:00,17.09,17.13,17.06,17.11,57200.0,15.375,15.411,15.348,15.393,57200.0
2011-05-09 12:30:00,17.11,17.17,17.09,17.15,53600.0,15.393,15.447,15.375,15.429,53600.0
2011-05-09 13:00:00,17.14,17.18,17.11,17.18,40000.0,15.42,15.456,15.393,15.456,40000.0
2011-05-09 13:30:00,17.17,17.17,17.06,17.08,61600.0,15.447,15.447,15.348,15.366,61600.0
2011-05-09 14:00:00,17.06,17.08,17.01,17.03,70400.0,15.348,15.366,15.303,15.321,70400.0
2011-05-09 14:30:00,17.02,17.06,17.0,17.05,55600.0,15.312,15.348,15.294,15.339,55600.0
2011-05-09 15:00:00,17.06,17.1,17.06,17.08,48800.0,15.348,15.384,15.348,15.366,48800.0
2011-05-09 15:30:00,17.08,17.09,17.02,17.07,109600.0,15.366,15.375,15.312,15.357,109600.0
2011-05-10 09:30:00,17.19,17.28,17.11,17.19,175600.0,15.465,15.5459,15.393,15.465,175600.0
2011-05-10 10:00:00,17.2,17.28,17.16,17.23,133200.0,15.474,15.5459,15.438,15.501,133200.0
2011-05-10 10:30:00,17.23,17.27,17.19,17.22,80400.0,15.501,15.5369,15.465,15.492,80400.0
2011-05-10 11:00:00,17.2,17.26,17.15,17.25,71600.0,15.474,15.5279,15.429,15.5189,71600.0
2011-05-10 11:30:00,17.25,17.26,17.23,17.24,100000.0,15.5189,15.5279,15.501,15.51,100000.0
2011-05-10 12:00:00,17.24,17.28,17.24,17.28,88800.0,15.51,15.5459,15.51,15.5459,88800.0
2011-05-10 12:30:00,17.28,17.31,17.25,17.3,75600.0,15.5459,15.5729,15.5189,15.5639,75600.0
2011-05-10 13:00:00,17.3,17.3,17.29,17.3,59200.0,15.5639,15.5639,15.5549,15.5639,59200.0
2011-05-10 13:30:00,17.3,17.32,17.29,17.32,77200.0,15.5639,15.5819,15.5549,15.5819,77200.0
2011-05-10 14:00:00,17.32,17.32,17.27,17.29,68000.0,15.5819,15.5819,15.5369,15.5549,68000.0
2011-05-10 14:30:00,17.29,17.42,17.22,17.28,214800.0,15.5549,15.6719,15.492,15.5459,214800.0
2011-05-10 15:00:00,17.28,17.29,17.25,17.27,110000.0,15.5459,15.5549,15.5189,15.5369,110000.0
2011-05-10 15:30:00,17.27,17.29,17.19,17.23,152000.0,15.5369,15.5549,15.465,15.501,152000.0
2011-05-11 09:30:00,17.21,17.31,17.03,17.23,80400.0,15.483,15.5729,15.321,15.501,80400.0
2011-05-11 10:00:00,17.24,17.29,17.22,17.28,108400.0,15.51,15.5549,15.492,15.5459,108400.0
2011-05-11 10:30:00,17.27,17.43,17.24,17.4,71200.0,15.5369,15.6809,15.51,15.6539,71200.0
2011-05-11 11:00:00,17.4,17.4,17.31,17.33,44000.0,15.6539,15.6539,15.5729,15.5909,44000.0
2011-05-11 11:30:00,17.34,17.34,17.24,17.24,31600.0,15.5999,15.5999,15.51,15.51,31600.0
2011-05-11 12:00:00,17.23,17.31,17.21,17.27,61200.0,15.501,15.5729,15.483,15.5369,61200.0
2011-05-11 12:30:00,17.27,17.33,17.24,17.28,28800.0,15.5369,15.5909,15.51,15.5459,28800.0
2011-05-11 13:00:00,17.28,17.31,17.25,17.26,22000.0,15.5459,15.5729,15.5189,15.5279,22000.0
2011-05-11 13:30:00,17.25,17.28,17.2,17.25,47200.0,15.5189,15.5459,15.474,15.5189,47200.0
2011-05-11 14:00:00,17.27,17.29,17.25,17.27,18800.0,15.5369,15.5549,15.5189,15.5369,18800.0
2011-05-11 14:30:00,17.27,17.36,17.26,17.33,56000.0,15.5369,15.6179,15.5279,15.5909,56000.0
2011-05-11 15:00:00,17.32,17.33,17.27,17.27,84800.0,15.5819,15.5909,15.5369,15.5369,84800.0
2011-05-11 15:30:00,17.28,17.41,17.27,17.32,304400.0,15.5459,15.6629,15.5369,15.5819,304400.0
2011-05-12 09:30:00,17.29,17.31,17.11,17.24,69200.0,15.5549,15.5729,15.393,15.51,69200.0
2011-05-12 10:00:00,17.25,17.4,17.21,17.38,71600.0,15.5189,15.6539,15.483,15.6359,71600.0
2011-05-12 10:30:00,17.38,17.38,17.14,17.15,47600.0,15.6359,15.6359,15.42,15.429,47600.0
2011-05-12 11:00:00,17.15,17.35,17.14,17.32,70000.0,15.429,15.6089,15.42,15.5819,70000.0
2011-05-12 11:30:00,17.34,17.36,17.32,17.32,27600.0,15.5999,15.6179,15.5819,15.5819,27600.0
2011-05-12 12:00:00,17.33,17.35,17.3,17.35,27200.0,15.5909,15.6089,15.5639,15.6089,27200.0
2011-05-12 12:30:00,17.36,17.51,17.35,17.49,152400.0,15.6179,15.7529,15.6089,15.7349,152400.0
2011-05-12 13:00:00,17.49,17.51,17.48,17.5,116000.0,15.7349,15.7529,15.7259,15.7439,116000.0
2011-05-12 13:30:00,17.5,17.5,17.39,17.47,253600.0,15.7439,15.7439,15.6449,15.7169,253600.0
2011-05-12 14:00:00,17.48,17.49,17.43,17.46,53200.0,15.7259,15.7349,15.6809,15.7079,53200.0
2011-05-12 14:30:00,17.47,17.49,17.4,17.43,79200.0,15.7169,15.7349,15.6539,15.6809,79200.0
2011-05-12 15:00:00,17.42,17.52,17.42,17.46,152800.0,15.6719,15.7619,15.6719,15.7079,152800.0
2011-05-12 15:30:00,17.46,17.48,17.43,17.45,178800.0,15.7079,15.7259,15.6809,15.6989,178800.0
2011-05-13 09:30:00,17.4,17.5,17.4,17.49,60000.0,15.6539,15.7439,15.6539,15.7349,60000.0
2011-05-13 10:00:00,17.47,17.5,17.4,17.48,53600.0,15.7169,15.7439,15.6539,15.7259,53600.0
2011-05-13 10:30:00,17.46,17.5,17.46,17.5,106800.0,15.7079,15.7439,15.7079,15.7439,106800.0
2011-05-13 11:00:00,17.49,17.5,17.43,17.43,145200.0,15.7349,15.7439,15.6809,15.6809,145200.0
2011-05-13 11:30:00,17.44,17.45,17.32,17.32,111600.0,15.6899,15.6989,15.5819,15.5819,111600.0
2011-05-13 12:00:00,17.32,17.33,17.16,17.2,85600.0,15.5819,15.5909,15.438,15.474,85600.0
2011-05-13 12:30:00,17.18,17.28,17.18,17.23,25200.0,15.456,15.5459,15.456,15.501,25200.0
2011-05-13 13:00:00,17.25,17.29,17.2,17.22,45200.0,15.5189,15.5549,15.474,15.492,45200.0
2011-05-13 13:30:00,17.22,17.24,17.21,17.22,32800.0,15.492,15.51,15.483,15.492,32800.0
2011-05-13 14:00:00,17.22,17.3,17.22,17.29,20400.0,15.492,15.5639,15.492,15.5549,20400.0
2011-05-13 14:30:00,17.29,17.32,17.27,17.28,16800.0,15.5549,15.5819,15.5369,15.5459,16800.0
2011-05-13 15:00:00,17.26,17.29,17.22,17.23,40000.0,15.5279,15.5549,15.492,15.501,40000.0
2011-05-13 15:30:00,17.23,17.3,17.23,17.28,105200.0,15.501,15.5639,15.501,15.5459,105200.0
2011-05-16 09:30:00,17.21,17.37,17.15,17.24,79600.0,15.483,15.6269,15.429,15.51,79600.0
2011-05-16 10:00:00,17.25,17.36,17.21,17.21,96800.0,15.5189,15.6179,15.483,15.483,96800.0
2011-05-16 10:30:00,17.21,17.35,17.19,17.3,81600.0,15.483,15.6089,15.465,15.5639,81600.0
2011-05-16 11:00:00,17.32,17.36,17.13,17.16,84800.0,15.5819,15.6179,15.411,15.438,84800.0
2011-05-16 11:30:00,17.16,17.2,17.09,17.11,75600.0,15.438,15.474,15.375,15.393,75600.0
2011-05-16 12:00:00,17.11,17.14,17.07,17.12,112000.0,15.393,15.42,15.357,15.402,112000.0
2011-05-16 12:30:00,17.13,17.18,17.08,17.12,135200.0,15.411,15.456,15.366,15.402,135200.0
2011-05-16 13:00:00,17.11,17.11,17.05,17.08,62000.0,15.393,15.393,15.339,15.366,62000.0
2011-05-16 13:30:00,17.08,17.18,17.08,17.16,65200.0,15.366,15.456,15.366,15.438,65200.0
2011-05-16 14:00:00,17.15,17.22,17.09,17.09,46800.0,15.429,15.492,15.375,15.375,46800.0
2011-05-16 14:30:00,17.1,17.14,17.08,17.11,86000.0,15.384,15.42,15.366,15.393,86000.0
2011-05-16 15:00:00,17.13,17.2,17.07,17.08,112000.0,15.411,15.474,15.357,15.366,112000.0
2011-05-16 15:30:00,17.09,17.15,17.04,17.07,314800.0,15.375,15.429,15.33,15.357,314800.0
2011-05-17 09:30:00,16.96,17.24,16.95,17.13,122800.0,15.2581,15.51,15.2491,15.411,122800.0
2011-05-17 10:00:00,17.12,17.17,16.96,17.1,155200.0,15.402,15.447,15.2581,15.384,155200.0
2011-05-17 10:30:00,17.1,17.11,17.02,17.02,74800.0,15.384,15.393,15.312,15.312,74800.0
2011-05-17 11:00:00,17.01,17.03,16.93,17.03,58000.0,15.303,15.321,15.2311,15.321,58000.0
2011-05-17 11:30:00,17.04,17.08,17.02,17.07,41200.0,15.33,15.366,15.312,15.357,41200.0
2011-05-17 12:00:00,17.07,17.2,17.06,17.16,29600.0,15.357,15.474,15.348,15.438,29600.0
2011-05-17 12:30:00,17.15,17.19,17.06,17.09,28400.0,15.429,15.465,15.348,15.375,28400.0
2011-05-17 13:00:00,17.08,17.18,17.04,17.18,40000.0,15.366,15.456,15.33,15.456,40000.0
2011-05-17 13:30:00,17.18,17.18,17.09,17.12,25200.0,15.456,15.456,15.375,15.402,25200.0
2011-05-17 14:00:00,17.13,17.15,17.04,17.08,45600.0,15.411,15.429,15.33,15.366,45600.0
2011-05-17 14:30:00,17.07,17.18,17.07,17.17,39600.0,15.357,15.456,15.357,15.447,39600.0
2011-05-17 15:00:00,17.17,17.17,17.08,17.13,54000.0,15.447,15.447,15.366,15.411,54000.0
2011-05-17 15:30:00,17.13,17.14,17.07,17.11,138400.0,15.411,15.42,15.357,15.393,138400.0
2011-05-18 09:30:00,17.11,17.11,16.84,16.85,90000.0,15.393,15.393,15.1501,15.1591,90000.0
2011-05-18 10:00:00,16.86,17.0,16.85,17.0,70000.0,15.1681,15.294,15.1591,15.294,70000.0
2011-05-18 10:30:00,17.0,17.2,17.0,17.15,62400.0,15.294,15.474,15.294,15.429,62400.0
2011-05-18 11:00:00,17.16,17.17,17.06,17.07,18800.0,15.438,15.447,15.348,15.357,18800.0
2011-05-18 11:30:00,17.08,17.08,16.99,17.04,101600.0,15.366,15.366,15.285,15.33,101600.0
2011-05-18 12:00:00,17.03,17.11,17.02,17.07,28000.0,15.321,15.393,15.312,15.357,28000.0
2011-05-18 12:30:00,17.1,17.15,17.08,17.1,19200.0,15.384,15.429,15.366,15.384,19200.0
2011-05-18 13:00:00,17.1,17.14,17.09,17.09,15200.0,15.384,15.42,15.375,15.375,15200.0
2011-05-18 13:30:00,17.09,17.14,17.07,17.14,24400.0,15.375,15.42,15.357,15.42,24400.0
2011-05-18 14:00:00,17.11,17.2,17.11,17.13,30800.0,15.393,15.474,15.393,15.411,30800.0
2011-05-18 14:30:00,17.13,17.17,17.11,17.14,36400.0,15.411,15.447,15.393,15.42,36400.0
2011-05-18 15:00:00,17.14,17.22,17.14,17.21,41200.0,15.42,15.492,15.42,15.483,41200.0
2011-05-18 15:30:00,17.22,17.22,17.14,17.14,193200.0,15.492,15.492,15.42,15.42,193200.0
2011-05-19 09:30:00,17.27,17.27,17.1,17.21,40400.0,15.5369,15.5369,15.384,15.483,40400.0
2011-05-19 10:00:00,17.21,17.34,17.16,17.32,35600.0,15.483,15.5999,15.438,15.5819,35600.0
2011-05-19 10:30:00,17.33,17.33,17.22,17.25,27600.0,15.5909,15.5909,15.492,15.5189,27600.0
2011-05-19 11:00:00,17.26,17.35,17.24,17.3,29600.0,15.5279,15.6089,15.51,15.5639,29600.0
2011-05-19 11:30:00,17.3,17.31,17.2,17.24,27600.0,15.5639,15.5729,15.474,15.51,27600.0
2011-05-19 12:00:00,17.25,17.34,17.25,17.33,22800.0,15.5189,15.5999,15.5189,15.5909,22800.0
2011-05-19 12:30:00,17.34,17.35,17.3,17.31,15200.0,15.5999,15.6089,15.5639,15.5729,15200.0
2011-05-19 13:00:00,17.32,17.41,17.32,17.41,35200.0,15.5819,15.6629,15.5819,15.6629,35200.0
2011-05-19 13:30:00,17.4,17.43,17.38,17.41,23200.0,15.6539,15.6809,15.6359,15.6629,23200.0
2011-05-19 14:00:00,17.41,17.46,17.41,17.45,47200.0,15.6629,15.7079,15.6629,15.6989,47200.0
2011-05-19 14:30:00,17.43,17.49,17.42,17.47,60000.0,15.6809,15.7349,15.6719,15.7169,60000.0
2011-05-19 15:00:00,17.48,17.5,17.43,17.46,55200.0,15.7259,15.7439,15.6809,15.7079,55200.0
2011-05-19 15:30:00,17.46,17.47,17.43,17.45,221600.0,15.7079,15.7169,15.6809,15.6989,221600.0
2011-05-20 09:30:00,17.38,17.4,17.21,17.3,149600.0,15.6359,15.6539,15.483,15.5639,149600.0
2011-05-20 10:00:00,17.27,17.31,17.22,17.3,46800.0,15.5369,15.5729,15.492,15.5639,46800.0
2011-05-20 10:30:00,17.3,17.3,17.2,17.3,73600.0,15.5639,15.5639,15.474,15.5639,73600.0
2011-05-20 11:00:00,17.3,17.42,17.3,17.4,55600.0,15.5639,15.6719,15.5639,15.6539,55600.0
2011-05-20 11:30:00,17.4,17.42,17.39,17.41,42000.0,15.6539,15.6719,15.6449,15.6629,42000.0
2011-05-20 12:00:00,17.41,17.5,17.4,17.5,46000.0,15.6629,15.7439,15.6539,15.7439,46000.0
2011-05-20 12:30:00,17.49,17.5,17.43,17.44,41600.0,15.7349,15.7439,15.6809,15.6899,41600.0
2011-05-20 13:00:00,17.43,17.47,17.43,17.47,34000.0,15.6809,15.7169,15.6809,15.7169,34000.0
2011-05-20 13:30:00,17.47,17.5,17.41,17.43,36000.0,15.7169,15.7439,15.6629,15.6809,36000.0
2011-05-20 14:00:00,17.42,17.45,17.39,17.42,44400.0,15.6719,15.6989,15.6449,15.6719,44400.0
2011-05-20 14:30:00,17.43,17.44,17.4,17.41,39600.0,15.6809,15.6899,15.6539,15.6629,39600.0
2011-05-20 15:00:00,17.42,17.43,17.4,17.42,46800.0,15.6719,15.6809,15.6539,15.6719,46800.0
2011-05-20 15:30:00,17.42,17.43,17.39,17.39,190000.0,15.6719,15.6809,15.6449,15.6449,190000.0
2011-05-23 09:30:00,17.2,17.21,17.02,17.11,139600.0,15.474,15.483,15.312,15.393,139600.0
2011-05-23 10:00:00,17.12,17.33,17.12,17.32,130400.0,15.402,15.5909,15.402,15.5819,130400.0
2011-05-23 10:30:00,17.31,17.32,17.13,17.16,97200.0,15.5729,15.5819,15.411,15.438,97200.0
2011-05-23 11:00:00,17.16,17.21,17.16,17.2,23200.0,15.438,15.483,15.438,15.474,23200.0
2011-05-23 11:30:00,17.21,17.21,17.14,17.16,49600.0,15.483,15.483,15.42,15.438,49600.0
2011-05-23 12:00:00,17.17,17.17,17.1,17.15,63600.0,15.447,15.447,15.384,15.429,63600.0
2011-05-23 12:30:00,17.14,17.16,17.08,17.12,99600.0,15.42,15.438,15.366,15.402,99600.0
2011-05-23 13:00:00,17.12,17.12,17.03,17.04,42400.0,15.402,15.402,15.321,15.33,42400.0
2011-05-23 13:30:00,17.03,17.04,16.98,17.0,42800.0,15.321,15.33,15.276,15.294,42800.0
2011-05-23 14:00:00,17.02,17.02,16.99,17.0,57200.0,15.312,15.312,15.285,15.294,57200.0
2011-05-23 14:30:00,17.0,17.04,17.0,17.0,64400.0,15.294,15.33,15.294,15.294,64400.0
2011-05-23 15:00:00,17.01,17.08,17.01,17.05,99600.0,15.303,15.366,15.303,15.339,99600.0
2011-05-23 15:30:00,17.06,17.08,17.03,17.03,292000.0,15.348,15.366,15.321,15.321,292000.0
2011-05-24 09:30:00,17.12,17.15,16.84,17.04,114800.0,15.402,15.429,15.1501,15.33,114800.0
2011-05-24 10:00:00,17.08,17.08,17.0,17.0,50400.0,15.366,15.366,15.294,15.294,50400.0
2011-05-24 10:30:00,17.01,17.05,16.98,17.0,87200.0,15.303,15.339,15.276,15.294,87200.0
2011-05-24 11:00:00,17.02,17.07,17.02,17.06,66400.0,15.312,15.357,15.312,15.348,66400.0
2011-05-24 11:30:00,17.05,17.09,16.98,17.0,49200.0,15.339,15.375,15.276,15.294,49200.0
2011-05-24 12:00:00,17.0,17.02,16.98,17.01,55200.0,15.294,15.312,15.276,15.303,55200.0
2011-05-24 12:30:00,17.0,17.04,16.97,17.02,169200.0,15.294,15.33,15.267,15.312,169200.0
2011-05-24 13:00:00,17.03,17.07,16.99,16.99,107600.0,15.321,15.357,15.285,15.285,107600.0
2011-05-24 13:30:00,17.0,17.02,16.92,17.02,123600.0,15.294,15.312,15.2221,15.312,123600.0
2011-05-24 14:00:00,17.01,17.15,16.98,17.12,172000.0,15.303,15.429,15.276,15.402,172000.0
2011-05-24 14:30:00,17.14,17.16,17.03,17.09,76000.0,15.42,15.438,15.321,15.375,76000.0
2011-05-24 15:00:00,17.09,17.17,17.08,17.14,60800.0,15.375,15.447,15.366,15.42,60800.0
2011-05-24 15:30:00,17.14,17.14,17.0,17.03,137200.0,15.42,15.42,15.294,15.321,137200.0
2011-05-25 09:30:00,16.96,17.16,16.96,17.04,59200.0,15.2581,15.438,15.2581,15.33,59200.0
2011-05-25 10:00:00,17.04,17.06,16.88,16.9,39600.0,15.33,15.348,15.1861,15.2041,39600.0
2011-05-25 10:30:00,16.9,17.0,16.9,16.95,98400.0,15.2041,15.294,15.2041,15.2491,98400.0
2011-05-25 11:00:00,16.93,17.01,16.93,16.96,104800.0,15.2311,15.303,15.2311,15.2581,104800.0
2011-05-25 11:30:00,16.97,16.97,16.85,16.85,62400.0,15.267,15.267,15.1591,15.1591,62400.0
2011-05-25 12:00:00,16.84,16.92,16.84,16.92,24800.0,15.1501,15.2221,15.1501,15.2221,24800.0
2011-05-25 12:30:00,16.9,16.91,16.84,16.87,33200.0,15.2041,15.2131,15.1501,15.1771,33200.0
2011-05-25 13:00:00,16.86,16.91,16.71,16.73,187200.0,15.1681,15.2131,15.0331,15.0511,187200.0
2011-05-25 13:30:00,16.74,16.84,16.74,16.84,34400.0,15.0601,15.1501,15.0601,15.1501,34400.0
2011-05-25 14:00:00,16.83,16.88,16.82,16.86,32400.0,15.1411,15.1861,15.1321,15.1681,32400.0
2011-05-25 14:30:00,16.86,16.87,16.82,16.86,28400.0,15.1681,15.1771,15.1321,15.1681,28400.0
2011-05-25 15:00:00,16.86,16.9,16.85,16.9,37600.0,15.1681,15.2041,15.1591,15.2041,37600.0
2011-05-25 15:30:00,16.9,16.91,16.86,16.87,160800.0,15.2041,15.2131,15.1681,15.1771,160800.0
2011-05-26 09:30:00,16.81,16.81,16.67,16.74,83200.0,15.1231,15.1231,14.9972,15.0601,83200.0
2011-05-26 10:00:00,16.74,16.84,16.7,16.83,64400.0,15.0601,15.1501,15.0241,15.1411,64400.0
2011-05-26 10:30:00,16.84,16.91,16.78,16.8,30800.0,15.1501,15.2131,15.0961,15.1141,30800.0
2011-05-26 11:00:00,16.81,16.81,16.75,16.77,28400.0,15.1231,15.1231,15.0691,15.0871,28400.0
2011-05-26 11:30:00,16.77,16.82,16.77,16.82,42800.0,15.0871,15.1321,15.0871,15.1321,42800.0
2011-05-26 12:00:00,16.8,16.84,16.78,16.81,62000.0,15.1141,15.1501,15.0961,15.1231,62000.0
2011-05-26 12:30:00,16.81,16.83,16.79,16.81,33200.0,15.1231,15.1411,15.1051,15.1231,33200.0
2011-05-26 13:00:00,16.82,16.84,16.81,16.83,29200.0,15.1321,15.1501,15.1231,15.1411,29200.0
2011-05-26 13:30:00,16.84,16.84,16.82,16.82,15200.0,15.1501,15.1501,15.1321,15.1321,15200.0
2011-05-26 14:00:00,16.81,16.88,16.81,16.86,38800.0,15.1231,15.1861,15.1231,15.1681,38800.0
2011-05-26 14:30:00,16.87,16.9,16.84,16.86,48400.0,15.1771,15.2041,15.1501,15.1681,48400.0
2011-05-26 15:00:00,16.86,16.86,16.81,16.85,42800.0,15.1681,15.1681,15.1231,15.1591,42800.0
2011-05-26 15:30:00,16.84,16.87,16.82,16.83,156800.0,15.1501,15.1771,15.1321,15.1411,156800.0
2011-05-27 09:30:00,16.92,16.95,16.87,16.92,36400.0,15.2221,15.2491,15.1771,15.2221,36400.0
2011-05-27 10:00:00,16.89,16.89,16.75,16.82,106400.0,15.1951,15.1951,15.0691,15.1321,106400.0
2011-05-27 10:30:00,16.82,16.93,16.82,16.92,33200.0,15.1321,15.2311,15.1321,15.2221,33200.0
2011-05-27 11:00:00,16.93,17.01,16.93,16.96,41600.0,15.2311,15.303,15.2311,15.2581,41600.0
2011-05-27 11:30:00,16.93,17.0,16.92,16.98,31200.0,15.2311,15.294,15.2221,15.276,31200.0
2011-05-27 12:00:00,16.96,16.97,16.88,16.88,30400.0,15.2581,15.267,15.1861,15.1861,30400.0
2011-05-27 12:30:00,16.89,16.89,16.83,16.83,30400.0,15.1951,15.1951,15.1411,15.1411,30400.0
2011-05-27 13:00:00,16.83,16.85,16.81,16.85,15200.0,15.1411,15.1591,15.1231,15.1591,15200.0
2011-05-27 13:30:00,16.85,16.87,16.84,16.85,21200.0,15.1591,15.1771,15.1501,15.1591,21200.0
2011-05-27 14:00:00,16.85,16.85,16.81,16.81,30800.0,15.1591,15.1591,15.1231,15.1231,30800.0
2011-05-27 14:30:00,16.8,16.81,16.73,16.74,41200.0,15.1141,15.1231,15.0511,15.0601,41200.0
2011-05-27 15:00:00,16.74,16.84,16.73,16.84,50000.0,15.0601,15.1501,15.0511,15.1501,50000.0
2011-05-27 15:30:00,16.83,16.87,16.81,16.85,124400.0,15.1411,15.1771,15.1231,15.1591,124400.0
2011-05-31 09:30:00,17.04,17.09,16.92,16.93,60000.0,15.33,15.375,15.2221,15.2311,60000.0
2011-05-31 10:00:00,16.9,16.94,16.81,16.94,88400.0,15.2041,15.2401,15.1231,15.2401,88400.0
2011-05-31 10:30:00,16.97,16.97,16.9,16.91,28400.0,15.267,15.267,15.2041,15.2131,28400.0
2011-05-31 11:00:00,16.91,16.95,16.89,16.95,38000.0,15.2131,15.2491,15.1951,15.2491,38000.0
2011-05-31 11:30:00,16.94,16.97,16.89,16.89,25600.0,15.2401,15.267,15.1951,15.1951,25600.0
2011-05-31 12:00:00,16.88,16.9,16.81,16.84,49200.0,15.1861,15.2041,15.1231,15.1501,49200.0
2011-05-31 12:30:00,16.84,16.85,16.8,16.85,32000.0,15.1501,15.1591,15.1141,15.1591,32000.0
2011-05-31 13:00:00,16.85,16.91,16.85,16.86,25200.0,15.1591,15.2131,15.1591,15.1681,25200.0
2011-05-31 13:30:00,16.87,16.9,16.86,16.87,58800.0,15.1771,15.2041,15.1681,15.1771,58800.0
2011-05-31 14:00:00,16.86,16.89,16.86,16.87,31600.0,15.1681,15.1951,15.1681,15.1771,31600.0
2011-05-31 14:30:00,16.88,16.9,16.83,16.9,134000.0,15.1861,15.2041,15.1411,15.2041,134000.0
2011-05-31 15:00:00,16.89,16.9,16.88,16.89,70400.0,15.1951,15.2041,15.1861,15.1951,70400.0
2011-05-31 15:30:00,16.89,16.9,16.86,16.9,229600.0,15.1951,15.2041,15.1681,15.2041,229600.0
2011-06-01 09:30:00,16.84,16.98,16.84,16.9,42000.0,15.1501,15.276,15.1501,15.2041,42000.0
2011-06-01 10:00:00,16.88,16.88,16.72,16.75,46400.0,15.1861,15.1861,15.0421,15.0691,46400.0
2011-06-01 10:30:00,16.75,16.76,16.6,16.62,99600.0,15.0691,15.0781,14.9342,14.9522,99600.0
2011-06-01 11:00:00,16.63,16.67,16.57,16.58,60000.0,14.9612,14.9972,14.9072,14.9162,60000.0
2011-06-01 11:30:00,16.6,16.63,16.5,16.58,77600.0,14.9342,14.9612,14.8442,14.9162,77600.0
2011-06-01 12:00:00,16.59,16.64,16.47,16.49,66400.0,14.9252,14.9702,14.8172,14.8352,66400.0
2011-06-01 12:30:00,16.47,16.51,16.44,16.51,57200.0,14.8172,14.8532,14.7902,14.8532,57200.0
2011-06-01 13:00:00,16.51,16.54,16.48,16.53,95200.0,14.8532,14.8802,14.8262,14.8712,95200.0
2011-06-01 13:30:00,16.53,16.54,16.49,16.54,124800.0,14.8712,14.8802,14.8352,14.8802,124800.0
2011-06-01 14:00:00,16.54,16.54,16.48,16.49,114000.0,14.8802,14.8802,14.8262,14.8352,114000.0
2011-06-01 14:30:00,16.48,16.48,16.39,16.4,98400.0,14.8262,14.8262,14.7453,14.7542,98400.0
2011-06-01 15:00:00,16.41,16.49,16.4,16.43,144400.0,14.7632,14.8352,14.7542,14.7812,144400.0
2011-06-01 15:30:00,16.43,16.43,16.31,16.38,326400.0,14.7812,14.7812,14.6733,14.7363,326400.0
2011-06-02 09:30:00,16.44,16.5,16.31,16.38,58400.0,14.7902,14.8442,14.6733,14.7363,58400.0
2011-06-02 10:00:00,16.39,16.48,16.37,16.39,41600.0,14.7453,14.8262,14.7273,14.7453,41600.0
2011-06-02 10:30:00,16.4,16.46,16.39,16.4,22000.0,14.7542,14.8082,14.7453,14.7542,22000.0
2011-06-02 11:00:00,16.4,16.54,16.4,16.52,38800.0,14.7542,14.8802,14.7542,14.8622,38800.0
2011-06-02 11:30:00,16.52,16.54,16.39,16.46,132800.0,14.8622,14.8802,14.7453,14.8082,132800.0
2011-06-02 12:00:00,16.47,16.47,16.37,16.43,37600.0,14.8172,14.8172,14.7273,14.7812,37600.0
2011-06-02 12:30:00,16.44,16.5,16.42,16.49,42800.0,14.7902,14.8442,14.7722,14.8352,42800.0
2011-06-02 13:00:00,16.49,16.51,16.45,16.48,35200.0,14.8352,14.8532,14.7992,14.8262,35200.0
2011-06-02 13:30:00,16.46,16.48,16.42,16.44,32800.0,14.8082,14.8262,14.7722,14.7902,32800.0
2011-06-02 14:00:00,16.44,16.46,16.39,16.42,33200.0,14.7902,14.8082,14.7453,14.7722,33200.0
2011-06-02 14:30:00,16.42,16.51,16.41,16.49,41200.0,14.7722,14.8532,14.7632,14.8352,41200.0
2011-06-02 15:00:00,16.49,16.5,16.41,16.45,64800.0,14.8352,14.8442,14.7632,14.7992,64800.0
2011-06-02 15:30:00,16.45,16.47,16.38,16.43,155200.0,14.7992,14.8172,14.7363,14.7812,155200.0
2011-06-03 09:30:00,16.15,16.41,16.03,16.13,118000.0,14.5293,14.7632,14.4214,14.5113,118000.0
2011-06-03 10:00:00,16.13,16.19,16.07,16.11,74000.0,14.5113,14.5653,14.4574,14.4933,74000.0
2011-06-03 10:30:00,16.13,16.22,16.12,16.15,18000.0,14.5113,14.5923,14.5023,14.5293,18000.0
2011-06-03 11:00:00,16.15,16.16,16.07,16.08,53600.0,14.5293,14.5383,14.4574,14.4664,53600.0
2011-06-03 11:30:00,16.09,16.11,16.05,16.05,63200.0,14.4754,14.4933,14.4394,14.4394,63200.0
2011-06-03 12:00:00,16.06,16.11,16.02,16.04,139200.0,14.4484,14.4933,14.4124,14.4304,139200.0
2011-06-03 12:30:00,16.03,16.11,16.01,16.09,88800.0,14.4214,14.4933,14.4034,14.4754,88800.0
2011-06-03 13:00:00,16.08,16.13,16.07,16.1,116400.0,14.4664,14.5113,14.4574,14.4844,116400.0
2011-06-03 13:30:00,16.09,16.14,16.07,16.08,25600.0,14.4754,14.5203,14.4574,14.4664,25600.0
2011-06-03 14:00:00,16.08,16.1,16.07,16.09,46800.0,14.4664,14.4844,14.4574,14.4754,46800.0
2011-06-03 14:30:00,16.07,16.09,16.04,16.04,39200.0,14.4574,14.4754,14.4304,14.4304,39200.0
2011-06-03 15:00:00,16.02,16.02,15.96,15.97,120000.0,14.4124,14.4124,14.3584,14.3674,120000.0
2011-06-03 15:30:00,15.98,16.04,15.94,15.99,449600.0,14.3764,14.4304,14.3404,14.3854,449600.0
2011-06-06 09:30:00,15.94,15.99,15.76,15.82,66400.0,14.3404,14.3854,14.1785,14.2325,66400.0
2011-06-06 10:00:00,15.84,15.87,15.68,15.77,80400.0,14.2504,14.2774,14.1065,14.1875,80400.0
2011-06-06 10:30:00,15.78,15.88,15.77,15.86,89200.0,14.1965,14.2864,14.1875,14.2684,89200.0
2011-06-06 11:00:00,15.85,15.94,15.84,15.92,48400.0,14.2594,14.3404,14.2504,14.3224,48400.0
2011-06-06 11:30:00,15.91,15.94,15.88,15.9,58800.0,14.3134,14.3404,14.2864,14.3044,58800.0
2011-06-06 12:00:00,15.89,15.9,15.84,15.87,36400.0,14.2954,14.3044,14.2504,14.2774,36400.0
2011-06-06 12:30:00,15.87,15.87,15.85,15.86,15200.0,14.2774,14.2774,14.2594,14.2684,15200.0
2011-06-06 13:00:00,15.86,15.92,15.85,15.91,82000.0,14.2684,14.3224,14.2594,14.3134,82000.0
2011-06-06 13:30:00,15.92,15.92,15.85,15.88,38400.0,14.3224,14.3224,14.2594,14.2864,38400.0
2011-06-06 14:00:00,15.88,15.9,15.86,15.9,47200.0,14.2864,14.3044,14.2684,14.3044,47200.0
2011-06-06 14:30:00,15.9,15.93,15.88,15.92,168000.0,14.3044,14.3314,14.2864,14.3224,168000.0
2011-06-06 15:00:00,15.91,15.92,15.79,15.8,152000.0,14.3134,14.3224,14.2055,14.2145,152000.0
2011-06-06 15:30:00,15.81,15.88,15.79,15.79,233600.0,14.2235,14.2864,14.2055,14.2055,233600.0
2011-06-07 09:30:00,15.87,16.11,15.67,16.06,189600.0,14.2774,14.4933,14.0975,14.4484,189600.0
2011-06-07 10:00:00,16.05,16.1,15.9,15.98,100400.0,14.4394,14.4844,14.3044,14.3764,100400.0
2011-06-07 10:30:00,15.99,16.06,15.94,16.05,66400.0,14.3854,14.4484,14.3404,14.4394,66400.0
2011-06-07 11:00:00,16.05,16.05,15.94,15.95,109200.0,14.4394,14.4394,14.3404,14.3494,109200.0
2011-06-07 11:30:00,15.94,15.96,15.84,15.86,165200.0,14.3404,14.3584,14.2504,14.2684,165200.0
2011-06-07 12:00:00,15.86,15.98,15.86,15.94,78800.0,14.2684,14.3764,14.2684,14.3404,78800.0
2011-06-07 12:30:00,15.94,16.04,15.92,16.03,113200.0,14.3404,14.4304,14.3224,14.4214,113200.0
2011-06-07 13:00:00,16.03,16.11,16.01,16.08,109600.0,14.4214,14.4933,14.4034,14.4664,109600.0
2011-06-07 13:30:00,16.08,16.1,16.06,16.06,49200.0,14.4664,14.4844,14.4484,14.4484,49200.0
2011-06-07 14:00:00,16.06,16.14,16.05,16.09,62400.0,14.4484,14.5203,14.4394,14.4754,62400.0
2011-06-07 14:30:00,16.09,16.1,16.0,16.02,50000.0,14.4754,14.4844,14.3944,14.4124,50000.0
2011-06-07 15:00:00,16.02,16.05,15.98,16.04,121200.0,14.4124,14.4394,14.3764,14.4304,121200.0
2011-06-07 15:30:00,16.04,16.07,15.92,15.93,256800.0,14.4304,14.4574,14.3224,14.3314,256800.0
2011-06-08 09:30:00,15.82,15.92,15.73,15.89,73600.0,14.2325,14.3224,14.1515,14.2954,73600.0
2011-06-08 10:00:00,15.9,16.0,15.81,15.82,49600.0,14.3044,14.3944,14.2235,14.2325,49600.0
2011-06-08 10:30:00,15.83,15.93,15.78,15.87,36000.0,14.2414,14.3314,14.1965,14.2774,36000.0
2011-06-08 11:00:00,15.89,15.91,15.75,15.75,40400.0,14.2954,14.3134,14.1695,14.1695,40400.0
2011-06-08 11:30:00,15.76,15.79,15.74,15.79,26000.0,14.1785,14.2055,14.1605,14.2055,26000.0
2011-06-08 12:00:00,15.78,15.78,15.61,15.62,68400.0,14.1965,14.1965,14.0435,14.0525,68400.0
2011-06-08 12:30:00,15.62,15.64,15.6,15.63,72800.0,14.0525,14.0705,14.0345,14.0615,72800.0
2011-06-08 13:00:00,15.62,15.64,15.62,15.62,40000.0,14.0525,14.0705,14.0525,14.0525,40000.0
2011-06-08 13:30:00,15.62,15.63,15.54,15.59,70800.0,14.0525,14.0615,13.9805,14.0255,70800.0
2011-06-08 14:00:00,15.58,15.63,15.56,15.6,48400.0,14.0165,14.0615,13.9985,14.0345,48400.0
2011-06-08 14:30:00,15.59,15.64,15.58,15.59,79600.0,14.0255,14.0705,14.0165,14.0255,79600.0
2011-06-08 15:00:00,15.58,15.58,15.51,15.53,127200.0,14.0165,14.0165,13.9536,13.9716,127200.0
2011-06-08 15:30:00,15.54,15.61,15.54,15.58,213600.0,13.9805,14.0435,13.9805,14.0165,213600.0
2011-06-09 09:30:00,15.58,15.58,15.37,15.46,94400.0,14.0165,14.0165,13.8276,13.9086,94400.0
2011-06-09 10:00:00,15.48,15.52,15.42,15.42,36800.0,13.9266,13.9626,13.8726,13.8726,36800.0
2011-06-09 10:30:00,15.4,15.54,15.4,15.52,86000.0,13.8546,13.9805,13.8546,13.9626,86000.0
2011-06-09 11:00:00,15.52,15.54,15.45,15.47,40400.0,13.9626,13.9805,13.8996,13.9176,40400.0
2011-06-09 11:30:00,15.51,15.55,15.48,15.54,24000.0,13.9536,13.9895,13.9266,13.9805,24000.0
2011-06-09 12:00:00,15.54,15.61,15.52,15.54,41600.0,13.9805,14.0435,13.9626,13.9805,41600.0
2011-06-09 12:30:00,15.53,15.55,15.5,15.5,23200.0,13.9716,13.9895,13.9446,13.9446,23200.0
2011-06-09 13:00:00,15.5,15.55,15.5,15.54,16000.0,13.9446,13.9895,13.9446,13.9805,16000.0
2011-06-09 13:30:00,15.53,15.56,15.52,15.53,24000.0,13.9716,13.9985,13.9626,13.9716,24000.0
2011-06-09 14:00:00,15.53,15.55,15.5,15.51,28000.0,13.9716,13.9895,13.9446,13.9536,28000.0
2011-06-09 14:30:00,15.52,15.53,15.5,15.52,21600.0,13.9626,13.9716,13.9446,13.9626,21600.0
2011-06-09 15:00:00,15.52,15.53,15.43,15.45,67600.0,13.9626,13.9716,13.8816,13.8996,67600.0
2011-06-09 15:30:00,15.44,15.46,15.41,15.42,208000.0,13.8906,13.9086,13.8636,13.8726,208000.0
2011-06-10 09:30:00,15.4,15.54,15.33,15.51,62400.0,13.8546,13.9805,13.7916,13.9536,62400.0
2011-06-10 10:00:00,15.51,15.52,15.43,15.5,61600.0,13.9536,13.9626,13.8816,13.9446,61600.0
2011-06-10 10:30:00,15.51,15.51,15.43,15.45,67600.0,13.9536,13.9536,13.8816,13.8996,67600.0
2011-06-10 11:00:00,15.45,15.48,15.42,15.47,103200.0,13.8996,13.9266,13.8726,13.9176,103200.0
2011-06-10 11:30:00,15.46,15.57,15.46,15.55,41200.0,13.9086,14.0075,13.9086,13.9895,41200.0
2011-06-10 12:00:00,15.56,15.57,15.52,15.53,31200.0,13.9985,14.0075,13.9626,13.9716,31200.0
2011-06-10 12:30:00,15.54,15.58,15.52,15.55,56800.0,13.9805,14.0165,13.9626,13.9895,56800.0
2011-06-10 13:00:00,15.55,15.56,15.47,15.49,26800.0,13.9895,13.9985,13.9176,13.9356,26800.0
2011-06-10 13:30:00,15.49,15.5,15.43,15.45,46800.0,13.9356,13.9446,13.8816,13.8996,46800.0
2011-06-10 14:00:00,15.45,15.52,15.44,15.49,66400.0,13.8996,13.9626,13.8906,13.9356,66400.0
2011-06-10 14:30:00,15.49,15.54,15.47,15.54,68000.0,13.9356,13.9805,13.9176,13.9805,68000.0
2011-06-10 15:00:00,15.55,15.55,15.47,15.49,108400.0,13.9895,13.9895,13.9176,13.9356,108400.0
2011-06-10 15:30:00,15.49,15.49,15.36,15.39,336400.0,13.9356,13.9356,13.8186,13.8456,336400.0
2011-06-13 09:30:00,15.49,15.75,15.43,15.75,66000.0,13.9356,14.1695,13.8816,14.1695,66000.0
2011-06-13 10:00:00,15.74,15.89,15.74,15.88,204800.0,14.1605,14.2954,14.1605,14.2864,204800.0
2011-06-13 10:30:00,15.89,15.9,15.85,15.86,26000.0,14.2954,14.3044,14.2594,14.2684,26000.0
2011-06-13 11:00:00,15.86,15.88,15.81,15.87,45200.0,14.2684,14.2864,14.2235,14.2774,45200.0
2011-06-13 11:30:00,15.86,15.87,15.77,15.77,24400.0,14.2684,14.2774,14.1875,14.1875,24400.0
2011-06-13 12:00:00,15.77,15.77,15.63,15.64,37600.0,14.1875,14.1875,14.0615,14.0705,37600.0
2011-06-13 12:30:00,15.68,15.72,15.65,15.65,41600.0,14.1065,14.1425,14.0795,14.0795,41600.0
2011-06-13 13:00:00,15.65,15.65,15.58,15.62,47200.0,14.0795,14.0795,14.0165,14.0525,47200.0
2011-06-13 13:30:00,15.63,15.74,15.63,15.74,54000.0,14.0615,14.1605,14.0615,14.1605,54000.0
2011-06-13 14:00:00,15.75,15.75,15.69,15.69,49600.0,14.1695,14.1695,14.1155,14.1155,49600.0
2011-06-13 14:30:00,15.69,15.72,15.65,15.65,54000.0,14.1155,14.1425,14.0795,14.0795,54000.0
2011-06-13 15:00:00,15.65,15.71,15.63,15.69,69600.0,14.0795,14.1335,14.0615,14.1155,69600.0
2011-06-13 15:30:00,15.69,15.69,15.62,15.65,196000.0,14.1155,14.1155,14.0525,14.0795,196000.0
2011-06-14 09:30:00,15.79,16.2,15.77,16.18,241600.0,14.2055,14.5743,14.1875,14.5563,241600.0
2011-06-14 10:00:00,16.17,16.29,16.1,16.28,275600.0,14.5473,14.6553,14.4844,14.6463,275600.0
2011-06-14 10:30:00,16.28,16.34,16.25,16.29,121200.0,14.6463,14.7003,14.6193,14.6553,121200.0
2011-06-14 11:00:00,16.29,16.4,16.27,16.3,103200.0,14.6553,14.7542,14.6373,14.6643,103200.0
2011-06-14 11:30:00,16.31,16.41,16.31,16.39,68400.0,14.6733,14.7632,14.6733,14.7453,68400.0
2011-06-14 12:00:00,16.4,16.47,16.27,16.3,114000.0,14.7542,14.8172,14.6373,14.6643,114000.0
2011-06-14 12:30:00,16.3,16.3,16.23,16.28,113200.0,14.6643,14.6643,14.6013,14.6463,113200.0
2011-06-14 13:00:00,16.27,16.35,16.27,16.34,84400.0,14.6373,14.7093,14.6373,14.7003,84400.0
2011-06-14 13:30:00,16.34,16.36,16.31,16.36,71600.0,14.7003,14.7183,14.6733,14.7183,71600.0
2011-06-14 14:00:00,16.36,16.41,16.35,16.4,108400.0,14.7183,14.7632,14.7093,14.7542,108400.0
2011-06-14 14:30:00,16.4,16.48,16.39,16.41,131200.0,14.7542,14.8262,14.7453,14.7632,131200.0
2011-06-14 15:00:00,16.42,16.45,16.32,16.33,219200.0,14.7722,14.7992,14.6823,14.6913,219200.0
2011-06-14 15:30:00,16.33,16.33,16.13,16.2,626800.0,14.6913,14.6913,14.5113,14.5743,626800.0
2011-06-15 09:30:00,16.0,16.0,15.75,15.98,163600.0,14.3944,14.3944,14.1695,14.3764,163600.0
2011-06-15 10:00:00,15.98,16.05,15.98,15.98,104800.0,14.3764,14.4394,14.3764,14.3764,104800.0
2011-06-15 10:30:00,15.97,16.0,15.89,15.93,90400.0,14.3674,14.3944,14.2954,14.3314,90400.0
2011-06-15 11:00:00,15.93,15.95,15.88,15.93,92800.0,14.3314,14.3494,14.2864,14.3314,92800.0
2011-06-15 11:30:00,15.93,15.93,15.84,15.89,71200.0,14.3314,14.3314,14.2504,14.2954,71200.0
2011-06-15 12:00:00,15.91,15.94,15.81,15.9,56800.0,14.3134,14.3404,14.2235,14.3044,56800.0
2011-06-15 12:30:00,15.89,15.9,15.82,15.82,49200.0,14.2954,14.3044,14.2325,14.2325,49200.0
2011-06-15 13:00:00,15.84,15.89,15.8,15.87,56800.0,14.2504,14.2954,14.2145,14.2774,56800.0
2011-06-15 13:30:00,15.87,16.09,15.87,16.08,104400.0,14.2774,14.4754,14.2774,14.4664,104400.0
2011-06-15 14:00:00,16.07,16.16,16.01,16.02,59200.0,14.4574,14.5383,14.4034,14.4124,59200.0
2011-06-15 14:30:00,16.02,16.07,15.97,15.97,137600.0,14.4124,14.4574,14.3674,14.3674,137600.0
2011-06-15 15:00:00,15.97,16.05,15.94,16.02,123600.0,14.3674,14.4394,14.3404,14.4124,123600.0
2011-06-15 15:30:00,16.01,16.05,15.99,16.02,196000.0,14.4034,14.4394,14.3854,14.4124,196000.0
2011-06-16 09:30:00,15.99,16.13,15.88,16.11,116000.0,14.3854,14.5113,14.2864,14.4933,116000.0
2011-06-16 10:00:00,16.08,16.2,16.0,16.14,68400.0,14.4664,14.5743,14.3944,14.5203,68400.0
2011-06-16 10:30:00,16.15,16.28,16.15,16.21,53200.0,14.5293,14.6463,14.5293,14.5833,53200.0
2011-06-16 11:00:00,16.2,16.25,16.13,16.25,56000.0,14.5743,14.6193,14.5113,14.6193,56000.0
2011-06-16 11:30:00,16.26,16.3,16.23,16.23,55200.0,14.6283,14.6643,14.6013,14.6013,55200.0
2011-06-16 12:00:00,16.25,16.27,16.18,16.22,29200.0,14.6193,14.6373,14.5563,14.5923,29200.0
2011-06-16 12:30:00,16.25,16.25,16.22,16.22,28000.0,14.6193,14.6193,14.5923,14.5923,28000.0
2011-06-16 13:00:00,16.2,16.21,16.14,16.15,28000.0,14.5743,14.5833,14.5203,14.5293,28000.0
2011-06-16 13:30:00,16.13,16.14,16.04,16.05,38400.0,14.5113,14.5203,14.4304,14.4394,38400.0
2011-06-16 14:00:00,16.04,16.11,16.03,16.08,36400.0,14.4304,14.4933,14.4214,14.4664,36400.0
2011-06-16 14:30:00,16.08,16.08,15.94,15.97,43200.0,14.4664,14.4664,14.3404,14.3674,43200.0
2011-06-16 15:00:00,15.99,16.05,15.98,16.03,67200.0,14.3854,14.4394,14.3764,14.4214,67200.0
2011-06-16 15:30:00,16.03,16.11,16.03,16.08,200000.0,14.4214,14.4933,14.4214,14.4664,200000.0
2011-06-17 09:30:00,16.26,16.39,16.11,16.32,554000.0,14.6283,14.7453,14.4933,14.6823,554000.0
2011-06-17 10:00:00,16.33,16.49,16.33,16.38,76800.0,14.6913,14.8352,14.6913,14.7363,76800.0
2011-06-17 10:30:00,16.36,16.42,16.35,16.42,46000.0,14.7183,14.7722,14.7093,14.7722,46000.0
2011-06-17 11:00:00,16.42,16.53,16.33,16.52,61200.0,14.7722,14.8712,14.6913,14.8622,61200.0
2011-06-17 11:30:00,16.53,16.62,16.5,16.5,58800.0,14.8712,14.9522,14.8442,14.8442,58800.0
2011-06-17 12:00:00,16.51,16.53,16.44,16.49,47200.0,14.8532,14.8712,14.7902,14.8352,47200.0
2011-06-17 12:30:00,16.5,16.53,16.41,16.46,57200.0,14.8442,14.8712,14.7632,14.8082,57200.0
2011-06-17 13:00:00,16.46,16.46,16.34,16.4,46000.0,14.8082,14.8082,14.7003,14.7542,46000.0
2011-06-17 13:30:00,16.41,16.43,16.29,16.34,74400.0,14.7632,14.7812,14.6553,14.7003,74400.0
2011-06-17 14:00:00,16.32,16.41,16.32,16.41,34800.0,14.6823,14.7632,14.6823,14.7632,34800.0
2011-06-17 14:30:00,16.4,16.4,16.34,16.36,30400.0,14.7542,14.7542,14.7003,14.7183,30400.0
2011-06-17 15:00:00,16.36,16.38,16.27,16.34,104800.0,14.7183,14.7363,14.6373,14.7003,104800.0
2011-06-17 15:30:00,16.33,16.4,16.32,16.35,237200.0,14.6913,14.7542,14.6823,14.7093,237200.0
2011-06-20 09:30:00,16.33,16.69,16.32,16.62,112400.0,14.6913,15.0151,14.6823,14.9522,112400.0
2011-06-20 10:00:00,16.63,16.68,16.57,16.68,64800.0,14.9612,15.0061,14.9072,15.0061,64800.0
2011-06-20 10:30:00,16.67,16.8,16.66,16.72,59200.0,14.9972,15.1141,14.9882,15.0421,59200.0
2011-06-20 11:00:00,16.71,16.81,16.71,16.81,26800.0,15.0331,15.1231,15.0331,15.1231,26800.0
2011-06-20 11:30:00,16.82,16.94,16.75,16.94,91200.0,15.1321,15.2401,15.0691,15.2401,91200.0
2011-06-20 12:00:00,16.93,16.95,16.89,16.91,48400.0,15.2311,15.2491,15.1951,15.2131,48400.0
2011-06-20 12:30:00,16.9,16.93,16.85,16.87,74400.0,15.2041,15.2311,15.1591,15.1771,74400.0
2011-06-20 13:00:00,16.86,16.89,16.81,16.83,42400.0,15.1681,15.1951,15.1231,15.1411,42400.0
2011-06-20 13:30:00,16.84,16.84,16.8,16.8,46400.0,15.1501,15.1501,15.1141,15.1141,46400.0
2011-06-20 14:00:00,16.8,16.85,16.79,16.8,57200.0,15.1141,15.1591,15.1051,15.1141,57200.0
2011-06-20 14:30:00,16.82,16.92,16.81,16.87,90400.0,15.1321,15.2221,15.1231,15.1771,90400.0
2011-06-20 15:00:00,16.86,16.86,16.73,16.75,88800.0,15.1681,15.1681,15.0511,15.0691,88800.0
2011-06-20 15:30:00,16.75,16.79,16.73,16.73,226000.0,15.0691,15.1051,15.0511,15.0511,226000.0
2011-06-21 09:30:00,16.79,16.95,16.73,16.84,154000.0,15.1051,15.2491,15.0511,15.1501,154000.0
2011-06-21 10:00:00,16.84,16.93,16.81,16.86,95200.0,15.1501,15.2311,15.1231,15.1681,95200.0
2011-06-21 10:30:00,16.86,16.95,16.84,16.93,59600.0,15.1681,15.2491,15.1501,15.2311,59600.0
2011-06-21 11:00:00,16.92,17.0,16.92,16.99,39200.0,15.2221,15.294,15.2221,15.285,39200.0
2011-06-21 11:30:00,16.99,17.06,16.93,16.97,73600.0,15.285,15.348,15.2311,15.267,73600.0
2011-06-21 12:00:00,16.96,17.0,16.95,16.95,95600.0,15.2581,15.294,15.2491,15.2491,95600.0
2011-06-21 12:30:00,16.96,16.97,16.93,16.95,46400.0,15.2581,15.267,15.2311,15.2491,46400.0
2011-06-21 13:00:00,16.96,16.96,16.92,16.95,56000.0,15.2581,15.2581,15.2221,15.2491,56000.0
2011-06-21 13:30:00,16.95,16.95,16.91,16.95,93600.0,15.2491,15.2491,15.2131,15.2491,93600.0
2011-06-21 14:00:00,16.95,17.05,16.95,17.02,44000.0,15.2491,15.339,15.2491,15.312,44000.0
2011-06-21 14:30:00,17.02,17.05,17.0,17.03,62000.0,15.312,15.339,15.294,15.321,62000.0
2011-06-21 15:00:00,17.03,17.05,16.99,17.0,57200.0,15.321,15.339,15.285,15.294,57200.0
2011-06-21 15:30:00,17.0,17.02,16.95,16.97,196400.0,15.294,15.312,15.2491,15.267,196400.0
2011-06-22 09:30:00,16.92,17.04,16.86,16.89,135200.0,15.2221,15.33,15.1681,15.1951,135200.0
2011-06-22 10:00:00,16.9,16.95,16.86,16.95,74400.0,15.2041,15.2491,15.1681,15.2491,74400.0
2011-06-22 10:30:00,16.95,16.97,16.89,16.96,76400.0,15.2491,15.267,15.1951,15.2581,76400.0
2011-06-22 11:00:00,16.97,17.01,16.93,17.0,80800.0,15.267,15.303,15.2311,15.294,80800.0
2011-06-22 11:30:00,17.0,17.03,16.91,16.93,92000.0,15.294,15.321,15.2131,15.2311,92000.0
2011-06-22 12:00:00,16.95,17.01,16.94,16.96,48400.0,15.2491,15.303,15.2401,15.2581,48400.0
2011-06-22 12:30:00,16.96,16.98,16.9,16.93,64800.0,15.2581,15.276,15.2041,15.2311,64800.0
2011-06-22 13:00:00,16.93,16.93,16.9,16.93,25200.0,15.2311,15.2311,15.2041,15.2311,25200.0
2011-06-22 13:30:00,16.93,16.94,16.91,16.91,18000.0,15.2311,15.2401,15.2131,15.2131,18000.0
2011-06-22 14:00:00,16.91,16.91,16.82,16.85,38800.0,15.2131,15.2131,15.1321,15.1591,38800.0
2011-06-22 14:30:00,16.83,16.86,16.77,16.78,64400.0,15.1411,15.1681,15.0871,15.0961,64400.0
2011-06-22 15:00:00,16.78,16.84,16.78,16.79,33200.0,15.0961,15.1501,15.0961,15.1051,33200.0
2011-06-22 15:30:00,16.79,16.79,16.7,16.73,160000.0,15.1051,15.1051,15.0241,15.0511,160000.0
2011-06-23 09:30:00,16.72,16.98,16.72,16.98,180800.0,15.0421,15.276,15.0421,15.276,180800.0
2011-06-23 10:00:00,16.96,17.17,16.9,17.13,160400.0,15.2581,15.447,15.2041,15.411,160400.0
2011-06-23 10:30:00,17.13,17.17,17.07,17.12,110800.0,15.411,15.447,15.357,15.402,110800.0
2011-06-23 11:00:00,17.12,17.13,17.0,17.12,55200.0,15.402,15.411,15.294,15.402,55200.0
2011-06-23 11:30:00,17.1,17.22,17.1,17.17,118800.0,15.384,15.492,15.384,15.447,118800.0
2011-06-23 12:00:00,17.17,17.17,16.98,16.98,79200.0,15.447,15.447,15.276,15.276,79200.0
2011-06-23 12:30:00,16.99,17.15,16.99,17.15,47600.0,15.285,15.429,15.285,15.429,47600.0
2011-06-23 13:00:00,17.15,17.16,17.1,17.11,54400.0,15.429,15.438,15.384,15.393,54400.0
2011-06-23 13:30:00,17.12,17.15,17.09,17.11,38400.0,15.402,15.429,15.375,15.393,38400.0
2011-06-23 14:00:00,17.12,17.12,17.02,17.05,26400.0,15.402,15.402,15.312,15.339,26400.0
2011-06-23 14:30:00,17.07,17.18,16.99,17.18,63200.0,15.357,15.456,15.285,15.456,63200.0
2011-06-23 15:00:00,17.18,17.23,17.1,17.15,105600.0,15.456,15.501,15.384,15.429,105600.0
2011-06-23 15:30:00,17.15,17.21,17.1,17.15,182000.0,15.429,15.483,15.384,15.429,182000.0
2011-06-24 09:30:00,17.12,17.12,16.83,17.04,212400.0,15.402,15.402,15.1411,15.33,212400.0
2011-06-24 10:00:00,17.0,17.01,16.88,16.97,134400.0,15.294,15.303,15.1861,15.267,134400.0
2011-06-24 10:30:00,16.95,16.96,16.8,16.82,129600.0,15.2491,15.2581,15.1141,15.1321,129600.0
2011-06-24 11:00:00,16.82,16.87,16.72,16.76,163600.0,15.1321,15.1771,15.0421,15.0781,163600.0
2011-06-24 11:30:00,16.77,16.79,16.66,16.66,62400.0,15.0871,15.1051,14.9882,14.9882,62400.0
2011-06-24 12:00:00,16.66,16.68,16.64,16.68,43600.0,14.9882,15.0061,14.9702,15.0061,43600.0
2011-06-24 12:30:00,16.68,16.73,16.66,16.7,40000.0,15.0061,15.0511,14.9882,15.0241,40000.0
2011-06-24 13:00:00,16.69,16.71,16.6,16.61,102000.0,15.0151,15.0331,14.9342,14.9432,102000.0
2011-06-24 13:30:00,16.61,16.75,16.61,16.72,83600.0,14.9432,15.0691,14.9432,15.0421,83600.0
2011-06-24 14:00:00,16.72,16.74,16.67,16.69,41200.0,15.0421,15.0601,14.9972,15.0151,41200.0
2011-06-24 14:30:00,16.69,16.72,16.64,16.7,76000.0,15.0151,15.0421,14.9702,15.0241,76000.0
2011-06-24 15:00:00,16.71,16.72,16.68,16.7,117600.0,15.0331,15.0421,15.0061,15.0241,117600.0
2011-06-24 15:30:00,16.7,16.8,16.7,16.75,456800.0,15.0241,15.1141,15.0241,15.0691,456800.0
2011-06-27 09:30:00,16.83,16.9,16.74,16.88,146800.0,15.1411,15.2041,15.0601,15.1861,146800.0
2011-06-27 10:00:00,16.88,16.92,16.87,16.9,124000.0,15.1861,15.2221,15.1771,15.2041,124000.0
2011-06-27 10:30:00,16.9,16.91,16.79,16.9,128400.0,15.2041,15.2131,15.1051,15.2041,128400.0
2011-06-27 11:00:00,16.91,16.91,16.82,16.9,72000.0,15.2131,15.2131,15.1321,15.2041,72000.0
2011-06-27 11:30:00,16.9,16.92,16.89,16.9,71600.0,15.2041,15.2221,15.1951,15.2041,71600.0
2011-06-27 12:00:00,16.9,16.91,16.89,16.9,92800.0,15.2041,15.2131,15.1951,15.2041,92800.0
2011-06-27 12:30:00,16.9,17.03,16.9,17.03,94000.0,15.2041,15.321,15.2041,15.321,94000.0
2011-06-27 13:00:00,17.03,17.07,17.0,17.02,24000.0,15.321,15.357,15.294,15.312,24000.0
2011-06-27 13:30:00,17.01,17.03,16.99,17.03,19600.0,15.303,15.321,15.285,15.321,19600.0
2011-06-27 14:00:00,17.03,17.14,17.03,17.12,40400.0,15.321,15.42,15.321,15.402,40400.0
2011-06-27 14:30:00,17.11,17.13,17.07,17.09,44000.0,15.393,15.411,15.357,15.375,44000.0
2011-06-27 15:00:00,17.1,17.11,17.05,17.08,64800.0,15.384,15.393,15.339,15.366,64800.0
2011-06-27 15:30:00,17.08,17.08,16.96,16.98,355200.0,15.366,15.366,15.2581,15.276,355200.0
2011-06-28 09:30:00,16.91,17.09,16.91,16.93,124400.0,15.2131,15.375,15.2131,15.2311,124400.0
2011-06-28 10:00:00,16.9,17.0,16.9,16.98,173200.0,15.2041,15.294,15.2041,15.276,173200.0
2011-06-28 10:30:00,17.01,17.07,16.99,17.02,68800.0,15.303,15.357,15.285,15.312,68800.0
2011-06-28 11:00:00,17.02,17.08,16.99,17.07,54000.0,15.312,15.366,15.285,15.357,54000.0
2011-06-28 11:30:00,17.07,17.1,17.06,17.06,48400.0,15.357,15.384,15.348,15.348,48400.0
2011-06-28 12:00:00,17.08,17.21,17.08,17.2,116000.0,15.366,15.483,15.366,15.474,116000.0
2011-06-28 12:30:00,17.19,17.25,17.15,17.18,78400.0,15.465,15.5189,15.429,15.456,78400.0
2011-06-28 13:00:00,17.18,17.2,17.14,17.18,43200.0,15.456,15.474,15.42,15.456,43200.0
2011-06-28 13:30:00,17.18,17.2,17.15,17.19,31600.0,15.456,15.474,15.429,15.465,31600.0
2011-06-28 14:00:00,17.19,17.22,17.15,17.16,38000.0,15.465,15.492,15.429,15.438,38000.0
2011-06-28 14:30:00,17.17,17.2,17.16,17.2,45600.0,15.447,15.474,15.438,15.474,45600.0
2011-06-28 15:00:00,17.2,17.21,17.14,17.14,72800.0,15.474,15.483,15.42,15.42,72800.0
2011-06-28 15:30:00,17.14,17.18,17.1,17.17,192000.0,15.42,15.456,15.384,15.447,192000.0
2011-06-29 09:30:00,17.16,17.24,16.84,16.89,153200.0,15.438,15.51,15.1501,15.1951,153200.0
2011-06-29 10:00:00,16.91,16.97,16.84,16.95,86400.0,15.2131,15.267,15.1501,15.2491,86400.0
2011-06-29 10:30:00,16.97,17.04,16.95,16.97,66000.0,15.267,15.33,15.2491,15.267,66000.0
2011-06-29 11:00:00,16.96,17.0,16.93,16.93,100400.0,15.2581,15.294,15.2311,15.2311,100400.0
2011-06-29 11:30:00,16.93,17.02,16.86,17.01,70400.0,15.2311,15.312,15.1681,15.303,70400.0
2011-06-29 12:00:00,17.01,17.1,16.99,17.06,92800.0,15.303,15.384,15.285,15.348,92800.0
2011-06-29 12:30:00,17.05,17.1,17.05,17.08,80000.0,15.339,15.384,15.339,15.366,80000.0
2011-06-29 13:00:00,17.08,17.11,17.05,17.06,72000.0,15.366,15.393,15.339,15.348,72000.0
2011-06-29 13:30:00,17.07,17.11,17.05,17.07,103200.0,15.357,15.393,15.339,15.357,103200.0
2011-06-29 14:00:00,17.07,17.09,17.02,17.03,85200.0,15.357,15.375,15.312,15.321,85200.0
2011-06-29 14:30:00,17.03,17.07,17.02,17.06,85200.0,15.321,15.357,15.312,15.348,85200.0
2011-06-29 15:00:00,17.07,17.1,17.04,17.05,213200.0,15.357,15.384,15.33,15.339,213200.0
2011-06-29 15:30:00,17.05,17.08,17.04,17.07,326000.0,15.339,15.366,15.33,15.357,326000.0
2011-06-30 09:30:00,17.1,17.31,17.1,17.23,128000.0,15.384,15.5729,15.384,15.501,128000.0
2011-06-30 10:00:00,17.24,17.36,17.2,17.33,66400.0,15.51,15.6179,15.474,15.5909,66400.0
2011-06-30 10:30:00,17.33,17.35,17.29,17.35,45200.0,15.5909,15.6089,15.5549,15.6089,45200.0
2011-06-30 11:00:00,17.36,17.41,17.34,17.37,45200.0,15.6179,15.6629,15.5999,15.6269,45200.0
2011-06-30 11:30:00,17.36,17.38,17.3,17.33,48800.0,15.6179,15.6359,15.5639,15.5909,48800.0
2011-06-30 12:00:00,17.32,17.34,17.27,17.28,27600.0,15.5819,15.5999,15.5369,15.5459,27600.0
2011-06-30 12:30:00,17.26,17.3,17.25,17.28,17200.0,15.5279,15.5639,15.5189,15.5459,17200.0
2011-06-30 13:00:00,17.28,17.3,17.23,17.23,31600.0,15.5459,15.5639,15.501,15.501,31600.0
2011-06-30 13:30:00,17.23,17.26,17.21,17.21,18400.0,15.501,15.5279,15.483,15.483,18400.0
2011-06-30 14:00:00,17.2,17.24,17.16,17.17,25200.0,15.474,15.51,15.438,15.447,25200.0
2011-06-30 14:30:00,17.17,17.23,17.17,17.19,46800.0,15.447,15.501,15.447,15.465,46800.0
2011-06-30 15:00:00,17.17,17.17,17.1,17.15,107600.0,15.447,15.447,15.384,15.429,107600.0
2011-06-30 15:30:00,17.15,17.2,17.1,17.11,141200.0,15.429,15.474,15.384,15.393,141200.0
2011-07-01 09:30:00,17.17,17.25,17.14,17.21,155600.0,15.447,15.5189,15.42,15.483,155600.0
2011-07-01 10:00:00,17.23,17.3,17.19,17.29,88000.0,15.501,15.5639,15.465,15.5549,88000.0
2011-07-01 10:30:00,17.28,17.29,17.17,17.25,115200.0,15.5459,15.5549,15.447,15.5189,115200.0
2011-07-01 11:00:00,17.25,17.27,17.24,17.24,68400.0,15.5189,15.5369,15.51,15.51,68400.0
2011-07-01 11:30:00,17.24,17.27,17.24,17.25,64800.0,15.51,15.5369,15.51,15.5189,64800.0
2011-07-01 12:00:00,17.25,17.3,17.22,17.25,80000.0,15.5189,15.5639,15.492,15.5189,80000.0
2011-07-01 12:30:00,17.25,17.25,17.24,17.25,72400.0,15.5189,15.5189,15.51,15.5189,72400.0
2011-07-01 13:00:00,17.25,17.31,17.25,17.31,76400.0,15.5189,15.5729,15.5189,15.5729,76400.0
2011-07-01 13:30:00,17.32,17.34,17.29,17.3,34800.0,15.5819,15.5999,15.5549,15.5639,34800.0
2011-07-01 14:00:00,17.31,17.33,17.29,17.3,43200.0,15.5729,15.5909,15.5549,15.5639,43200.0
2011-07-01 14:30:00,17.3,17.31,17.29,17.3,58000.0,15.5639,15.5729,15.5549,15.5639,58000.0
2011-07-01 15:00:00,17.29,17.3,17.24,17.25,58400.0,15.5549,15.5639,15.51,15.5189,58400.0
2011-07-01 15:30:00,17.25,17.29,17.22,17.26,292800.0,15.5189,15.5549,15.492,15.5279,292800.0
2011-07-05 09:30:00,17.26,17.3,17.08,17.09,108800.0,15.5279,15.5639,15.366,15.375,108800.0
2011-07-05 10:00:00,17.07,17.16,17.03,17.07,72800.0,15.357,15.438,15.321,15.357,72800.0
2011-07-05 10:30:00,17.08,17.17,17.07,17.14,72000.0,15.366,15.447,15.357,15.42,72000.0
2011-07-05 11:00:00,17.13,17.15,17.11,17.13,29600.0,15.411,15.429,15.393,15.411,29600.0
2011-07-05 11:30:00,17.11,17.13,17.05,17.06,33600.0,15.393,15.411,15.339,15.348,33600.0
2011-07-05 12:00:00,17.07,17.11,17.06,17.07,49600.0,15.357,15.393,15.348,15.357,49600.0
2011-07-05 12:30:00,17.06,17.08,16.99,17.06,49200.0,15.348,15.366,15.285,15.348,49200.0
2011-07-05 13:00:00,17.07,17.1,17.06,17.07,55200.0,15.357,15.384,15.348,15.357,55200.0
2011-07-05 13:30:00,17.07,17.15,17.07,17.15,49200.0,15.357,15.429,15.357,15.429,49200.0
2011-07-05 14:00:00,17.15,17.15,17.08,17.11,59600.0,15.429,15.429,15.366,15.393,59600.0
2011-07-05 14:30:00,17.11,17.16,17.09,17.13,50400.0,15.393,15.438,15.375,15.411,50400.0
2011-07-05 15:00:00,17.11,17.19,17.09,17.18,97200.0,15.393,15.465,15.375,15.456,97200.0
2011-07-05 15:30:00,17.17,17.21,17.16,17.17,326400.0,15.447,15.483,15.438,15.447,326400.0
2011-07-06 09:30:00,17.28,17.47,17.25,17.46,157600.0,15.5459,15.7169,15.5189,15.7079,157600.0
2011-07-06 10:00:00,17.46,17.52,17.44,17.52,144800.0,15.7079,15.7619,15.6899,15.7619,144800.0
2011-07-06 10:30:00,17.52,17.65,17.51,17.6,91600.0,15.7619,15.8788,15.7529,15.8338,91600.0
2011-07-06 11:00:00,17.59,17.61,17.51,17.54,44400.0,15.8248,15.8428,15.7529,15.7798,44400.0
2011-07-06 11:30:00,17.52,17.56,17.46,17.53,110800.0,15.7619,15.7978,15.7079,15.7709,110800.0
2011-07-06 12:00:00,17.52,17.53,17.41,17.46,73200.0,15.7619,15.7709,15.6629,15.7079,73200.0
2011-07-06 12:30:00,17.47,17.48,17.43,17.45,113200.0,15.7169,15.7259,15.6809,15.6989,113200.0
2011-07-06 13:00:00,17.44,17.46,17.4,17.42,64400.0,15.6899,15.7079,15.6539,15.6719,64400.0
2011-07-06 13:30:00,17.41,17.42,17.36,17.4,90800.0,15.6629,15.6719,15.6179,15.6539,90800.0
2011-07-06 14:00:00,17.4,17.43,17.37,17.38,47600.0,15.6539,15.6809,15.6269,15.6359,47600.0
2011-07-06 14:30:00,17.37,17.4,17.36,17.38,51600.0,15.6269,15.6539,15.6179,15.6359,51600.0
2011-07-06 15:00:00,17.37,17.46,17.35,17.46,696400.0,15.6269,15.7079,15.6089,15.7079,696400.0
2011-07-06 15:30:00,17.46,17.46,17.39,17.41,173600.0,15.7079,15.7079,15.6449,15.6629,173600.0
2011-07-07 09:30:00,17.5,17.5,17.38,17.49,212000.0,15.7439,15.7439,15.6359,15.7349,212000.0
2011-07-07 10:00:00,17.46,17.5,17.44,17.47,131600.0,15.7079,15.7439,15.6899,15.7169,131600.0
2011-07-07 10:30:00,17.48,17.53,17.41,17.48,143600.0,15.7259,15.7709,15.6629,15.7259,143600.0
2011-07-07 11:00:00,17.48,17.55,17.45,17.45,153600.0,15.7259,15.7888,15.6989,15.6989,153600.0
2011-07-07 11:30:00,17.45,17.45,17.26,17.35,156000.0,15.6989,15.6989,15.5279,15.6089,156000.0
2011-07-07 12:00:00,17.35,17.46,17.35,17.43,112400.0,15.6089,15.7079,15.6089,15.6809,112400.0
2011-07-07 12:30:00,17.43,17.44,17.37,17.39,74400.0,15.6809,15.6899,15.6269,15.6449,74400.0
2011-07-07 13:00:00,17.39,17.39,17.35,17.37,51600.0,15.6449,15.6449,15.6089,15.6269,51600.0
2011-07-07 13:30:00,17.38,17.39,17.3,17.31,80000.0,15.6359,15.6449,15.5639,15.5729,80000.0
2011-07-07 14:00:00,17.31,17.35,17.29,17.33,76400.0,15.5729,15.6089,15.5549,15.5909,76400.0
2011-07-07 14:30:00,17.33,17.36,17.27,17.27,153200.0,15.5909,15.6179,15.5369,15.5369,153200.0
2011-07-07 15:00:00,17.29,17.32,17.27,17.3,152400.0,15.5549,15.5819,15.5369,15.5639,152400.0
2011-07-07 15:30:00,17.29,17.3,17.22,17.27,539600.0,15.5549,15.5639,15.492,15.5369,539600.0
2011-07-08 09:30:00,17.14,17.27,17.14,17.21,121200.0,15.42,15.5369,15.42,15.483,121200.0
2011-07-08 10:00:00,17.22,17.31,17.16,17.18,92800.0,15.492,15.5729,15.438,15.456,92800.0
2011-07-08 10:30:00,17.19,17.24,17.17,17.22,86000.0,15.465,15.51,15.447,15.492,86000.0
2011-07-08 11:00:00,17.21,17.26,17.12,17.26,33200.0,15.483,15.5279,15.402,15.5279,33200.0
2011-07-08 11:30:00,17.25,17.3,17.19,17.29,87600.0,15.5189,15.5639,15.465,15.5549,87600.0
2011-07-08 12:00:00,17.3,17.34,17.25,17.33,47600.0,15.5639,15.5999,15.5189,15.5909,47600.0
2011-07-08 12:30:00,17.35,17.43,17.3,17.42,70000.0,15.6089,15.6809,15.5639,15.6719,70000.0
2011-07-08 13:00:00,17.42,17.42,17.34,17.35,20000.0,15.6719,15.6719,15.5999,15.6089,20000.0
2011-07-08 13:30:00,17.36,17.42,17.36,17.41,29200.0,15.6179,15.6719,15.6179,15.6629,29200.0
2011-07-08 14:00:00,17.4,17.4,17.36,17.37,30400.0,15.6539,15.6539,15.6179,15.6269,30400.0
2011-07-08 14:30:00,17.38,17.39,17.34,17.36,41200.0,15.6359,15.6449,15.5999,15.6179,41200.0
2011-07-08 15:00:00,17.37,17.38,17.33,17.36,101600.0,15.6269,15.6359,15.5909,15.6179,101600.0
2011-07-08 15:30:00,17.36,17.45,17.35,17.4,215600.0,15.6179,15.6989,15.6089,15.6539,215600.0
2011-07-11 09:30:00,17.19,17.27,17.13,17.16,103600.0,15.465,15.5369,15.411,15.438,103600.0
2011-07-11 10:00:00,17.18,17.18,16.93,16.97,119200.0,15.456,15.456,15.2311,15.267,119200.0
2011-07-11 10:30:00,16.97,17.06,16.96,16.99,26400.0,15.267,15.348,15.2581,15.285,26400.0
2011-07-11 11:00:00,16.99,17.1,16.96,17.09,40800.0,15.285,15.384,15.2581,15.375,40800.0
2011-07-11 11:30:00,17.1,17.11,17.05,17.05,18000.0,15.384,15.393,15.339,15.339,18000.0
2011-07-11 12:00:00,17.05,17.08,17.04,17.07,28800.0,15.339,15.366,15.33,15.357,28800.0
2011-07-11 12:30:00,17.07,17.1,17.05,17.06,12400.0,15.357,15.384,15.339,15.348,12400.0
2011-07-11 13:00:00,17.06,17.06,17.0,17.04,26000.0,15.348,15.348,15.294,15.33,26000.0
2011-07-11 13:30:00,17.04,17.06,17.03,17.06,41200.0,15.33,15.348,15.321,15.348,41200.0
2011-07-11 14:00:00,17.05,17.05,16.94,16.94,42800.0,15.339,15.339,15.2401,15.2401,42800.0
2011-07-11 14:30:00,16.92,16.95,16.89,16.9,79200.0,15.2221,15.2491,15.1951,15.2041,79200.0
2011-07-11 15:00:00,16.91,16.96,16.89,16.96,87200.0,15.2131,15.2581,15.1951,15.2581,87200.0
2011-07-11 15:30:00,16.97,16.98,16.93,16.96,158400.0,15.267,15.276,15.2311,15.2581,158400.0
2011-07-12 09:30:00,16.87,16.94,16.52,16.66,207600.0,15.1771,15.2401,14.8622,14.9882,207600.0
2011-07-12 10:00:00,16.67,16.74,16.6,16.72,136400.0,14.9972,15.0601,14.9342,15.0421,136400.0
2011-07-12 10:30:00,16.72,16.75,16.64,16.71,39600.0,15.0421,15.0691,14.9702,15.0331,39600.0
2011-07-12 11:00:00,16.7,16.77,16.65,16.76,78400.0,15.0241,15.0871,14.9792,15.0781,78400.0
2011-07-12 11:30:00,16.76,16.79,16.73,16.75,40400.0,15.0781,15.1051,15.0511,15.0691,40400.0
2011-07-12 12:00:00,16.75,16.76,16.71,16.71,30400.0,15.0691,15.0781,15.0331,15.0331,30400.0
2011-07-12 12:30:00,16.71,16.77,16.71,16.77,28400.0,15.0331,15.0871,15.0331,15.0871,28400.0
2011-07-12 13:00:00,16.77,16.77,16.69,16.69,28000.0,15.0871,15.0871,15.0151,15.0151,28000.0
2011-07-12 13:30:00,16.69,16.74,16.69,16.73,23600.0,15.0151,15.0601,15.0151,15.0511,23600.0
2011-07-12 14:00:00,16.74,16.87,16.74,16.83,56000.0,15.0601,15.1771,15.0601,15.1411,56000.0
2011-07-12 14:30:00,16.84,16.84,16.75,16.8,26800.0,15.1501,15.1501,15.0691,15.1141,26800.0
2011-07-12 15:00:00,16.8,16.82,16.75,16.79,138000.0,15.1141,15.1321,15.0691,15.1051,138000.0
2011-07-12 15:30:00,16.79,16.82,16.72,16.76,229200.0,15.1051,15.1321,15.0421,15.0781,229200.0
2011-07-13 09:30:00,16.96,17.07,16.93,16.96,150000.0,15.2581,15.357,15.2311,15.2581,150000.0
2011-07-13 10:00:00,16.98,17.24,16.98,17.17,83600.0,15.276,15.51,15.276,15.447,83600.0
2011-07-13 10:30:00,17.16,17.19,17.11,17.12,89200.0,15.438,15.465,15.393,15.402,89200.0
2011-07-13 11:00:00,17.11,17.18,17.1,17.16,48400.0,15.393,15.456,15.384,15.438,48400.0
2011-07-13 11:30:00,17.15,17.15,17.09,17.1,36800.0,15.429,15.429,15.375,15.384,36800.0
2011-07-13 12:00:00,17.09,17.11,17.08,17.09,69600.0,15.375,15.393,15.366,15.375,69600.0
2011-07-13 12:30:00,17.08,17.09,17.07,17.09,18400.0,15.366,15.375,15.357,15.375,18400.0
2011-07-13 13:00:00,17.09,17.09,17.05,17.06,33600.0,15.375,15.375,15.339,15.348,33600.0
2011-07-13 13:30:00,17.06,17.09,17.02,17.04,39200.0,15.348,15.375,15.312,15.33,39200.0
2011-07-13 14:00:00,17.03,17.05,16.97,17.0,46400.0,15.321,15.339,15.267,15.294,46400.0
2011-07-13 14:30:00,17.01,17.07,16.97,17.07,238800.0,15.303,15.357,15.267,15.357,238800.0
2011-07-13 15:00:00,17.08,17.12,16.9,16.93,550800.0,15.366,15.402,15.2041,15.2311,550800.0
2011-07-13 15:30:00,16.94,16.94,16.83,16.91,224800.0,15.2401,15.2401,15.1411,15.2131,224800.0
2011-07-14 09:30:00,17.0,17.2,16.89,17.2,136000.0,15.294,15.474,15.1951,15.474,136000.0
2011-07-14 10:00:00,17.19,17.28,17.17,17.26,162400.0,15.465,15.5459,15.447,15.5279,162400.0
2011-07-14 10:30:00,17.25,17.25,17.08,17.08,52800.0,15.5189,15.5189,15.366,15.366,52800.0
2011-07-14 11:00:00,17.09,17.13,17.03,17.06,65600.0,15.375,15.411,15.321,15.348,65600.0
2011-07-14 11:30:00,17.05,17.05,16.93,16.94,70800.0,15.339,15.339,15.2311,15.2401,70800.0
2011-07-14 12:00:00,16.94,16.96,16.78,16.82,204800.0,15.2401,15.2581,15.0961,15.1321,204800.0
2011-07-14 12:30:00,16.82,16.92,16.82,16.83,103200.0,15.1321,15.2221,15.1321,15.1411,103200.0
2011-07-14 13:00:00,16.84,16.86,16.79,16.83,49200.0,15.1501,15.1681,15.1051,15.1411,49200.0
2011-07-14 13:30:00,16.83,16.96,16.83,16.91,115200.0,15.1411,15.2581,15.1411,15.2131,115200.0
2011-07-14 14:00:00,16.91,16.95,16.83,16.85,85200.0,15.2131,15.2491,15.1411,15.1591,85200.0
2011-07-14 14:30:00,16.85,16.86,16.78,16.8,68400.0,15.1591,15.1681,15.0961,15.1141,68400.0
2011-07-14 15:00:00,16.8,16.81,16.73,16.76,88800.0,15.1141,15.1231,15.0511,15.0781,88800.0
2011-07-14 15:30:00,16.77,16.84,16.76,16.8,206400.0,15.0871,15.1501,15.0781,15.1141,206400.0
2011-07-15 09:30:00,16.89,16.94,16.76,16.81,227200.0,15.1951,15.2401,15.0781,15.1231,227200.0
2011-07-15 10:00:00,16.81,16.88,16.7,16.75,80800.0,15.1231,15.1861,15.0241,15.0691,80800.0
2011-07-15 10:30:00,16.77,16.81,16.69,16.76,76400.0,15.0871,15.1231,15.0151,15.0781,76400.0
2011-07-15 11:00:00,16.76,16.84,16.73,16.81,47600.0,15.0781,15.1501,15.0511,15.1231,47600.0
2011-07-15 11:30:00,16.81,16.81,16.75,16.77,34000.0,15.1231,15.1231,15.0691,15.0871,34000.0
2011-07-15 12:00:00,16.77,16.86,16.76,16.82,43600.0,15.0871,15.1681,15.0781,15.1321,43600.0
2011-07-15 12:30:00,16.82,16.87,16.8,16.86,32000.0,15.1321,15.1771,15.1141,15.1681,32000.0
2011-07-15 13:00:00,16.84,16.84,16.81,16.82,28000.0,15.1501,15.1501,15.1231,15.1321,28000.0
2011-07-15 13:30:00,16.82,16.83,16.77,16.77,27600.0,15.1321,15.1411,15.0871,15.0871,27600.0
2011-07-15 14:00:00,16.76,16.78,16.68,16.68,34000.0,15.0781,15.0961,15.0061,15.0061,34000.0
2011-07-15 14:30:00,16.69,16.73,16.65,16.66,67600.0,15.0151,15.0511,14.9792,14.9882,67600.0
2011-07-15 15:00:00,16.67,16.73,16.66,16.72,61200.0,14.9972,15.0511,14.9882,15.0421,61200.0
2011-07-15 15:30:00,16.73,16.81,16.73,16.78,205200.0,15.0511,15.1231,15.0511,15.0961,205200.0
2011-07-18 09:30:00,16.62,16.64,16.29,16.29,192000.0,14.9522,14.9702,14.6553,14.6553,192000.0
2011-07-18 10:00:00,16.32,16.33,16.14,16.23,127200.0,14.6823,14.6913,14.5203,14.6013,127200.0
2011-07-18 10:30:00,16.22,16.23,16.16,16.2,68400.0,14.5923,14.6013,14.5383,14.5743,68400.0
2011-07-18 11:00:00,16.21,16.22,16.14,16.16,64000.0,14.5833,14.5923,14.5203,14.5383,64000.0
2011-07-18 11:30:00,16.15,16.16,16.03,16.04,124800.0,14.5293,14.5383,14.4214,14.4304,124800.0
2011-07-18 12:00:00,16.06,16.11,16.06,16.1,55600.0,14.4484,14.4933,14.4484,14.4844,55600.0
2011-07-18 12:30:00,16.1,16.18,16.08,16.18,50800.0,14.4844,14.5563,14.4664,14.5563,50800.0
2011-07-18 13:00:00,16.18,16.18,16.1,16.13,107600.0,14.5563,14.5563,14.4844,14.5113,107600.0
2011-07-18 13:30:00,16.14,16.22,16.13,16.22,117600.0,14.5203,14.5923,14.5113,14.5923,117600.0
2011-07-18 14:00:00,16.23,16.23,16.15,16.21,162000.0,14.6013,14.6013,14.5293,14.5833,162000.0
2011-07-18 14:30:00,16.21,16.28,16.18,16.28,56400.0,14.5833,14.6463,14.5563,14.6463,56400.0
2011-07-18 15:00:00,16.28,16.31,16.25,16.3,79200.0,14.6463,14.6733,14.6193,14.6643,79200.0
2011-07-18 15:30:00,16.3,16.34,16.27,16.31,245600.0,14.6643,14.7003,14.6373,14.6733,245600.0
2011-07-19 09:30:00,16.34,16.58,16.34,16.46,135600.0,14.7003,14.9162,14.7003,14.8082,135600.0
2011-07-19 10:00:00,16.46,16.52,16.43,16.47,91200.0,14.8082,14.8622,14.7812,14.8172,91200.0
2011-07-19 10:30:00,16.47,16.51,16.45,16.45,53600.0,14.8172,14.8532,14.7992,14.7992,53600.0
2011-07-19 11:00:00,16.45,16.46,16.38,16.41,90000.0,14.7992,14.8082,14.7363,14.7632,90000.0
2011-07-19 11:30:00,16.42,16.43,16.31,16.34,44800.0,14.7722,14.7812,14.6733,14.7003,44800.0
2011-07-19 12:00:00,16.34,16.36,16.3,16.32,54800.0,14.7003,14.7183,14.6643,14.6823,54800.0
2011-07-19 12:30:00,16.33,16.4,16.31,16.35,51200.0,14.6913,14.7542,14.6733,14.7093,51200.0
2011-07-19 13:00:00,16.35,16.39,16.32,16.37,51200.0,14.7093,14.7453,14.6823,14.7273,51200.0
2011-07-19 13:30:00,16.38,16.57,16.38,16.56,132800.0,14.7363,14.9072,14.7363,14.8982,132800.0
2011-07-19 14:00:00,16.57,16.6,16.52,16.6,94400.0,14.9072,14.9342,14.8622,14.9342,94400.0
2011-07-19 14:30:00,16.6,16.66,16.58,16.64,115600.0,14.9342,14.9882,14.9162,14.9702,115600.0
2011-07-19 15:00:00,16.64,16.67,16.62,16.67,119200.0,14.9702,14.9972,14.9522,14.9972,119200.0
2011-07-19 15:30:00,16.66,16.71,16.63,16.7,319600.0,14.9882,15.0331,14.9612,15.0241,319600.0
2011-07-20 09:30:00,16.76,16.78,16.47,16.51,206000.0,15.0781,15.0961,14.8172,14.8532,206000.0
2011-07-20 10:00:00,16.51,16.56,16.4,16.55,155200.0,14.8532,14.8982,14.7542,14.8892,155200.0
2011-07-20 10:30:00,16.55,16.56,16.42,16.42,124800.0,14.8892,14.8982,14.7722,14.7722,124800.0
2011-07-20 11:00:00,16.42,16.59,16.41,16.5,100400.0,14.7722,14.9252,14.7632,14.8442,100400.0
2011-07-20 11:30:00,16.51,16.58,16.46,16.56,75600.0,14.8532,14.9162,14.8082,14.8982,75600.0
2011-07-20 12:00:00,16.55,16.63,16.53,16.57,224000.0,14.8892,14.9612,14.8712,14.9072,224000.0
2011-07-20 12:30:00,16.58,16.6,16.54,16.56,75200.0,14.9162,14.9342,14.8802,14.8982,75200.0
2011-07-20 13:00:00,16.57,16.62,16.56,16.6,45200.0,14.9072,14.9522,14.8982,14.9342,45200.0
2011-07-20 13:30:00,16.6,16.63,16.57,16.58,74000.0,14.9342,14.9612,14.9072,14.9162,74000.0
2011-07-20 14:00:00,16.58,16.59,16.55,16.57,61600.0,14.9162,14.9252,14.8892,14.9072,61600.0
2011-07-20 14:30:00,16.58,16.58,16.49,16.5,83600.0,14.9162,14.9162,14.8352,14.8442,83600.0
2011-07-20 15:00:00,16.52,16.52,16.43,16.43,115600.0,14.8622,14.8622,14.7812,14.7812,115600.0
2011-07-20 15:30:00,16.43,16.51,16.41,16.43,257200.0,14.7812,14.8532,14.7632,14.7812,257200.0
2011-07-21 09:30:00,16.54,16.69,16.3,16.49,214800.0,14.8802,15.0151,14.6643,14.8352,214800.0
2011-07-21 10:00:00,16.49,16.74,16.45,16.74,121600.0,14.8352,15.0601,14.7992,15.0601,121600.0
2011-07-21 10:30:00,16.74,16.8,16.65,16.65,92400.0,15.0601,15.1141,14.9792,14.9792,92400.0
2011-07-21 11:00:00,16.65,16.72,16.48,16.48,127200.0,14.9792,15.0421,14.8262,14.8262,127200.0
2011-07-21 11:30:00,16.5,16.52,16.42,16.45,34400.0,14.8442,14.8622,14.7722,14.7992,34400.0
2011-07-21 12:00:00,16.46,16.49,16.43,16.45,32800.0,14.8082,14.8352,14.7812,14.7992,32800.0
2011-07-21 12:30:00,16.45,16.52,16.42,16.48,97600.0,14.7992,14.8622,14.7722,14.8262,97600.0
2011-07-21 13:00:00,16.49,16.52,16.45,16.49,37200.0,14.8352,14.8622,14.7992,14.8352,37200.0
2011-07-21 13:30:00,16.49,16.52,16.41,16.44,50400.0,14.8352,14.8622,14.7632,14.7902,50400.0
2011-07-21 14:00:00,16.44,16.5,16.4,16.5,66800.0,14.7902,14.8442,14.7542,14.8442,66800.0
2011-07-21 14:30:00,16.5,16.52,16.45,16.5,71200.0,14.8442,14.8622,14.7992,14.8442,71200.0
2011-07-21 15:00:00,16.49,16.52,16.46,16.47,123200.0,14.8352,14.8622,14.8082,14.8172,123200.0
2011-07-21 15:30:00,16.47,16.52,16.44,16.48,322000.0,14.8172,14.8622,14.7902,14.8262,322000.0
2011-07-22 09:30:00,16.41,16.46,16.08,16.1,236000.0,14.7632,14.8082,14.4664,14.4844,236000.0
2011-07-22 10:00:00,16.1,16.15,16.02,16.06,100000.0,14.4844,14.5293,14.4124,14.4484,100000.0
2011-07-22 10:30:00,16.08,16.08,16.0,16.04,72000.0,14.4664,14.4664,14.3944,14.4304,72000.0
2011-07-22 11:00:00,16.04,16.11,16.04,16.1,64000.0,14.4304,14.4933,14.4304,14.4844,64000.0
2011-07-22 11:30:00,16.07,16.12,16.05,16.09,54000.0,14.4574,14.5023,14.4394,14.4754,54000.0
2011-07-22 12:00:00,16.09,16.18,16.08,16.12,76400.0,14.4754,14.5563,14.4664,14.5023,76400.0
2011-07-22 12:30:00,16.11,16.15,16.06,16.12,44400.0,14.4933,14.5293,14.4484,14.5023,44400.0
2011-07-22 13:00:00,16.11,16.14,16.08,16.13,53600.0,14.4933,14.5203,14.4664,14.5113,53600.0
2011-07-22 13:30:00,16.13,16.14,16.09,16.1,36800.0,14.5113,14.5203,14.4754,14.4844,36800.0
2011-07-22 14:00:00,16.09,16.09,16.04,16.08,52800.0,14.4754,14.4754,14.4304,14.4664,52800.0
2011-07-22 14:30:00,16.08,16.11,16.05,16.06,48000.0,14.4664,14.4933,14.4394,14.4484,48000.0
2011-07-22 15:00:00,16.07,16.08,16.05,16.07,75600.0,14.4574,14.4664,14.4394,14.4574,75600.0
2011-07-22 15:30:00,16.08,16.15,16.07,16.09,247200.0,14.4664,14.5293,14.4574,14.4754,247200.0
2011-07-25 09:30:00,15.94,15.95,15.79,15.88,254000.0,14.3404,14.3494,14.2055,14.2864,254000.0
2011-07-25 10:00:00,15.87,15.9,15.8,15.84,112000.0,14.2774,14.3044,14.2145,14.2504,112000.0
2011-07-25 10:30:00,15.84,15.85,15.65,15.67,228800.0,14.2504,14.2594,14.0795,14.0975,228800.0
2011-07-25 11:00:00,15.66,15.72,15.6,15.61,114400.0,14.0885,14.1425,14.0345,14.0435,114400.0
2011-07-25 11:30:00,15.61,15.67,15.58,15.62,102000.0,14.0435,14.0975,14.0165,14.0525,102000.0
2011-07-25 12:00:00,15.62,15.63,15.56,15.56,88000.0,14.0525,14.0615,13.9985,13.9985,88000.0
2011-07-25 12:30:00,15.57,15.6,15.5,15.5,132400.0,14.0075,14.0345,13.9446,13.9446,132400.0
2011-07-25 13:00:00,15.5,15.51,15.4,15.4,236400.0,13.9446,13.9536,13.8546,13.8546,236400.0
2011-07-25 13:30:00,15.41,15.51,15.41,15.51,220400.0,13.8636,13.9536,13.8636,13.9536,220400.0
2011-07-25 14:00:00,15.51,15.58,15.49,15.58,218400.0,13.9536,14.0165,13.9356,14.0165,218400.0
2011-07-25 14:30:00,15.56,15.61,15.53,15.59,291600.0,13.9985,14.0435,13.9716,14.0255,291600.0
2011-07-25 15:00:00,15.6,15.74,15.58,15.74,442400.0,14.0345,14.1605,14.0165,14.1605,442400.0
2011-07-25 15:30:00,15.73,15.83,15.72,15.74,838800.0,14.1515,14.2414,14.1425,14.1605,838800.0
2011-07-26 09:30:00,15.69,15.84,15.61,15.74,274800.0,14.1155,14.2504,14.0435,14.1605,274800.0
2011-07-26 10:00:00,15.75,15.79,15.73,15.79,109600.0,14.1695,14.2055,14.1515,14.2055,109600.0
2011-07-26 10:30:00,15.78,15.79,15.73,15.77,157200.0,14.1965,14.2055,14.1515,14.1875,157200.0
2011-07-26 11:00:00,15.77,15.88,15.75,15.75,143600.0,14.1875,14.2864,14.1695,14.1695,143600.0
2011-07-26 11:30:00,15.75,15.75,15.66,15.68,146000.0,14.1695,14.1695,14.0885,14.1065,146000.0
2011-07-26 12:00:00,15.67,15.74,15.67,15.73,125200.0,14.0975,14.1605,14.0975,14.1515,125200.0
2011-07-26 12:30:00,15.72,15.75,15.71,15.72,95600.0,14.1425,14.1695,14.1335,14.1425,95600.0
2011-07-26 13:00:00,15.73,15.74,15.68,15.69,124000.0,14.1515,14.1605,14.1065,14.1155,124000.0
2011-07-26 13:30:00,15.69,15.74,15.68,15.73,136000.0,14.1155,14.1605,14.1065,14.1515,136000.0
2011-07-26 14:00:00,15.72,15.75,15.71,15.73,76000.0,14.1425,14.1695,14.1335,14.1515,76000.0
2011-07-26 14:30:00,15.72,15.75,15.71,15.71,123200.0,14.1425,14.1695,14.1335,14.1335,123200.0
2011-07-26 15:00:00,15.72,15.73,15.69,15.72,149600.0,14.1425,14.1515,14.1155,14.1425,149600.0
2011-07-26 15:30:00,15.72,15.74,15.65,15.67,394400.0,14.1425,14.1605,14.0795,14.0975,394400.0
2011-07-27 09:30:00,15.56,15.78,15.43,15.45,261200.0,13.9985,14.1965,13.8816,13.8996,261200.0
2011-07-27 10:00:00,15.43,15.46,15.27,15.3,124800.0,13.8816,13.9086,13.7376,13.7646,124800.0
2011-07-27 10:30:00,15.28,15.5,15.27,15.5,141200.0,13.7466,13.9446,13.7376,13.9446,141200.0
2011-07-27 11:00:00,15.48,15.58,15.48,15.58,69200.0,13.9266,14.0165,13.9266,14.0165,69200.0
2011-07-27 11:30:00,15.59,15.65,15.54,15.58,70000.0,14.0255,14.0795,13.9805,14.0165,70000.0
2011-07-27 12:00:00,15.58,15.6,15.49,15.49,49200.0,14.0165,14.0345,13.9356,13.9356,49200.0
2011-07-27 12:30:00,15.49,15.53,15.47,15.47,50400.0,13.9356,13.9716,13.9176,13.9176,50400.0
2011-07-27 13:00:00,15.48,15.54,15.47,15.5,61600.0,13.9266,13.9805,13.9176,13.9446,61600.0
2011-07-27 13:30:00,15.51,15.63,15.47,15.62,95600.0,13.9536,14.0615,13.9176,14.0525,95600.0
2011-07-27 14:00:00,15.61,15.61,15.54,15.55,130000.0,14.0435,14.0435,13.9805,13.9895,130000.0
2011-07-27 14:30:00,15.56,15.62,15.55,15.6,314000.0,13.9985,14.0525,13.9895,14.0345,314000.0
2011-07-27 15:00:00,15.59,15.62,15.51,15.55,231200.0,14.0255,14.0525,13.9536,13.9895,231200.0
2011-07-27 15:30:00,15.55,15.6,15.45,15.49,485600.0,13.9895,14.0345,13.8996,13.9356,485600.0
2011-07-28 09:30:00,15.49,15.65,15.43,15.46,147600.0,13.9356,14.0795,13.8816,13.9086,147600.0
2011-07-28 10:00:00,15.47,15.53,15.44,15.45,117600.0,13.9176,13.9716,13.8906,13.8996,117600.0
2011-07-28 10:30:00,15.47,15.53,15.47,15.49,59600.0,13.9176,13.9716,13.9176,13.9356,59600.0
2011-07-28 11:00:00,15.47,15.5,15.46,15.49,46400.0,13.9176,13.9446,13.9086,13.9356,46400.0
2011-07-28 11:30:00,15.49,15.49,15.41,15.42,41200.0,13.9356,13.9356,13.8636,13.8726,41200.0
2011-07-28 12:00:00,15.41,15.43,15.3,15.32,47200.0,13.8636,13.8816,13.7646,13.7826,47200.0
2011-07-28 12:30:00,15.31,15.34,15.27,15.31,51600.0,13.7736,13.8006,13.7376,13.7736,51600.0
2011-07-28 13:00:00,15.31,15.37,15.31,15.33,43600.0,13.7736,13.8276,13.7736,13.7916,43600.0
2011-07-28 13:30:00,15.33,15.35,15.31,15.34,71600.0,13.7916,13.8096,13.7736,13.8006,71600.0
2011-07-28 14:00:00,15.34,15.34,15.22,15.24,78000.0,13.8006,13.8006,13.6927,13.7107,78000.0
2011-07-28 14:30:00,15.24,15.25,15.2,15.23,97600.0,13.7107,13.7197,13.6747,13.7017,97600.0
2011-07-28 15:00:00,15.24,15.25,15.16,15.16,148000.0,13.7107,13.7197,13.6387,13.6387,148000.0
2011-07-28 15:30:00,15.17,15.2,15.14,15.18,328400.0,13.6477,13.6747,13.6207,13.6567,328400.0
2011-07-29 09:30:00,14.97,15.12,14.88,15.09,197600.0,13.4677,13.6027,13.3868,13.5757,197600.0
2011-07-29 10:00:00,15.07,15.07,14.95,15.07,95600.0,13.5577,13.5577,13.4498,13.5577,95600.0
2011-07-29 10:30:00,15.08,15.26,15.04,15.23,77600.0,13.5667,13.7286,13.5307,13.7017,77600.0
2011-07-29 11:00:00,15.23,15.35,15.17,15.3,72000.0,13.7017,13.8096,13.6477,13.7646,72000.0
2011-07-29 11:30:00,15.29,15.33,15.27,15.27,38000.0,13.7556,13.7916,13.7376,13.7376,38000.0
2011-07-29 12:00:00,15.27,15.28,15.19,15.21,76400.0,13.7376,13.7466,13.6657,13.6837,76400.0
2011-07-29 12:30:00,15.21,15.24,15.15,15.19,31200.0,13.6837,13.7107,13.6297,13.6657,31200.0
2011-07-29 13:00:00,15.19,15.26,15.18,15.22,35200.0,13.6657,13.7286,13.6567,13.6927,35200.0
2011-07-29 13:30:00,15.22,15.31,15.18,15.3,59200.0,13.6927,13.7736,13.6567,13.7646,59200.0
2011-07-29 14:00:00,15.3,15.34,15.26,15.27,47600.0,13.7646,13.8006,13.7286,13.7376,47600.0
2011-07-29 14:30:00,15.27,15.33,15.24,15.29,49200.0,13.7376,13.7916,13.7107,13.7556,49200.0
2011-07-29 15:00:00,15.29,15.37,15.27,15.28,128400.0,13.7556,13.8276,13.7376,13.7466,128400.0
2011-07-29 15:30:00,15.29,15.31,15.24,15.28,408000.0,13.7556,13.7736,13.7107,13.7466,408000.0
2011-08-01 09:30:00,15.62,15.87,15.4,15.49,254000.0,14.0525,14.2774,13.8546,13.9356,254000.0
2011-08-01 10:00:00,15.47,15.47,15.23,15.35,195200.0,13.9176,13.9176,13.7017,13.8096,195200.0
2011-08-01 10:30:00,15.34,15.39,15.32,15.33,121200.0,13.8006,13.8456,13.7826,13.7916,121200.0
2011-08-01 11:00:00,15.33,15.33,15.19,15.2,124000.0,13.7916,13.7916,13.6657,13.6747,124000.0
2011-08-01 11:30:00,15.2,15.21,15.09,15.1,126000.0,13.6747,13.6837,13.5757,13.5847,126000.0
2011-08-01 12:00:00,15.12,15.12,15.01,15.03,195600.0,13.6027,13.6027,13.5037,13.5217,195600.0
2011-08-01 12:30:00,15.03,15.04,14.96,15.01,210800.0,13.5217,13.5307,13.4588,13.5037,210800.0
2011-08-01 13:00:00,15.01,15.06,14.97,15.05,94800.0,13.5037,13.5487,13.4677,13.5397,94800.0
2011-08-01 13:30:00,15.05,15.08,15.03,15.05,112000.0,13.5397,13.5667,13.5217,13.5397,112000.0
2011-08-01 14:00:00,15.06,15.06,14.99,15.03,120800.0,13.5487,13.5487,13.4857,13.5217,120800.0
2011-08-01 14:30:00,15.03,15.08,15.02,15.06,208800.0,13.5217,13.5667,13.5127,13.5487,208800.0
2011-08-01 15:00:00,15.06,15.12,15.04,15.11,322800.0,13.5487,13.6027,13.5307,13.5937,322800.0
2011-08-01 15:30:00,15.11,15.11,15.0,15.02,764400.0,13.5937,13.5937,13.4947,13.5127,764400.0
2011-08-02 09:30:00,14.97,15.05,14.88,14.9,176800.0,13.4677,13.5397,13.3868,13.4048,176800.0
2011-08-02 10:00:00,14.89,14.99,14.89,14.92,85600.0,13.3958,13.4857,13.3958,13.4228,85600.0
2011-08-02 10:30:00,14.93,14.94,14.8,14.81,58400.0,13.4318,13.4408,13.3148,13.3238,58400.0
2011-08-02 11:00:00,14.8,14.8,14.69,14.74,95600.0,13.3148,13.3148,13.2158,13.2608,95600.0
2011-08-02 11:30:00,14.75,14.75,14.65,14.67,66000.0,13.2698,13.2698,13.1799,13.1979,66000.0
2011-08-02 12:00:00,14.67,14.69,14.61,14.62,117200.0,13.1979,13.2158,13.1439,13.1529,117200.0
2011-08-02 12:30:00,14.62,14.63,14.54,14.57,83200.0,13.1529,13.1619,13.0809,13.1079,83200.0
2011-08-02 13:00:00,14.57,14.65,14.57,14.61,97200.0,13.1079,13.1799,13.1079,13.1439,97200.0
2011-08-02 13:30:00,14.62,14.63,14.52,14.53,113600.0,13.1529,13.1619,13.0629,13.0719,113600.0
2011-08-02 14:00:00,14.52,14.59,14.52,14.54,135200.0,13.0629,13.1259,13.0629,13.0809,135200.0
2011-08-02 14:30:00,14.55,14.58,14.52,14.56,116800.0,13.0899,13.1169,13.0629,13.0989,116800.0
2011-08-02 15:00:00,14.57,14.58,14.47,14.47,235200.0,13.1079,13.1169,13.0179,13.0179,235200.0
2011-08-02 15:30:00,14.47,14.48,14.24,14.27,669200.0,13.0179,13.0269,12.811,12.838,669200.0
2011-08-03 09:30:00,14.33,14.5,14.06,14.3,307200.0,12.892,13.0449,12.6491,12.865,307200.0
2011-08-03 10:00:00,14.28,14.39,13.99,14.11,312000.0,12.847,12.946,12.5861,12.6941,312000.0
2011-08-03 10:30:00,14.1,14.43,14.0,14.43,190000.0,12.6851,12.9819,12.5951,12.9819,190000.0
2011-08-03 11:00:00,14.4,14.55,14.37,14.42,96000.0,12.9549,13.0899,12.928,12.9729,96000.0
2011-08-03 11:30:00,14.4,14.49,14.31,14.32,113200.0,12.9549,13.0359,12.874,12.883,113200.0
2011-08-03 12:00:00,14.31,14.33,14.24,14.26,49600.0,12.874,12.892,12.811,12.829,49600.0
2011-08-03 12:30:00,14.26,14.38,14.24,14.37,52000.0,12.829,12.937,12.811,12.928,52000.0
2011-08-03 13:00:00,14.35,14.43,14.29,14.43,44000.0,12.91,12.9819,12.856,12.9819,44000.0
2011-08-03 13:30:00,14.43,14.65,14.43,14.57,87200.0,12.9819,13.1799,12.9819,13.1079,87200.0
2011-08-03 14:00:00,14.57,14.63,14.42,14.44,90000.0,13.1079,13.1619,12.9729,12.9909,90000.0
2011-08-03 14:30:00,14.44,14.46,14.39,14.46,194000.0,12.9909,13.0089,12.946,13.0089,194000.0
2011-08-03 15:00:00,14.45,14.59,14.37,14.55,152400.0,12.9999,13.1259,12.928,13.0899,152400.0
2011-08-03 15:30:00,14.55,14.68,14.46,14.64,513600.0,13.0899,13.2069,13.0089,13.1709,513600.0
2011-08-04 09:30:00,14.43,14.55,14.29,14.48,206000.0,12.9819,13.0899,12.856,13.0269,206000.0
2011-08-04 10:00:00,14.47,14.47,14.19,14.24,115600.0,13.0179,13.0179,12.766,12.811,115600.0
2011-08-04 10:30:00,14.23,14.32,14.08,14.1,107600.0,12.802,12.883,12.6671,12.6851,107600.0
2011-08-04 11:00:00,14.09,14.22,14.04,14.11,171600.0,12.6761,12.793,12.6311,12.6941,171600.0
2011-08-04 11:30:00,14.1,14.22,13.99,14.08,195600.0,12.6851,12.793,12.5861,12.6671,195600.0
2011-08-04 12:00:00,14.1,14.26,14.05,14.21,207600.0,12.6851,12.829,12.6401,12.784,207600.0
2011-08-04 12:30:00,14.22,14.4,14.22,14.26,140400.0,12.793,12.9549,12.793,12.829,140400.0
2011-08-04 13:00:00,14.26,14.37,14.25,14.31,201600.0,12.829,12.928,12.82,12.874,201600.0
2011-08-04 13:30:00,14.29,14.29,14.19,14.23,96000.0,12.856,12.856,12.766,12.802,96000.0
2011-08-04 14:00:00,14.23,14.29,14.14,14.15,154800.0,12.802,12.856,12.721,12.73,154800.0
2011-08-04 14:30:00,14.14,14.22,14.12,14.13,145200.0,12.721,12.793,12.703,12.712,145200.0
2011-08-04 15:00:00,14.12,14.21,14.02,14.02,210000.0,12.703,12.784,12.6131,12.6131,210000.0
2011-08-04 15:30:00,14.02,14.02,13.85,13.86,675600.0,12.6131,12.6131,12.4601,12.4691,675600.0
2011-08-05 09:30:00,14.08,14.19,13.6,13.69,278800.0,12.6671,12.766,12.2352,12.3162,278800.0
2011-08-05 10:00:00,13.65,14.04,13.6,13.95,184400.0,12.2802,12.6311,12.2352,12.5501,184400.0
2011-08-05 10:30:00,13.95,13.95,13.7,13.81,87600.0,12.5501,12.5501,12.3252,12.4242,87600.0
2011-08-05 11:00:00,13.78,13.78,13.5,13.57,94000.0,12.3972,12.3972,12.1453,12.2082,94000.0
2011-08-05 11:30:00,13.56,13.63,13.25,13.29,141200.0,12.1992,12.2622,11.9204,11.9563,141200.0
2011-08-05 12:00:00,13.25,13.61,13.22,13.49,185200.0,11.9204,12.2442,11.8934,12.1363,185200.0
2011-08-05 12:30:00,13.49,13.86,13.48,13.72,122400.0,12.1363,12.4691,12.1273,12.3432,122400.0
2011-08-05 13:00:00,13.73,13.89,13.61,13.83,60800.0,12.3522,12.4961,12.2442,12.4421,60800.0
2011-08-05 13:30:00,13.84,13.9,13.75,13.89,96400.0,12.4511,12.5051,12.3702,12.4961,96400.0
2011-08-05 14:00:00,13.88,13.94,13.8,13.88,156800.0,12.4871,12.5411,12.4152,12.4871,156800.0
2011-08-05 14:30:00,13.9,14.05,13.87,13.9,161600.0,12.5051,12.6401,12.4781,12.5051,161600.0
2011-08-05 15:00:00,13.92,13.94,13.66,13.67,149200.0,12.5231,12.5411,12.2892,12.2982,149200.0
2011-08-05 15:30:00,13.67,13.85,13.67,13.75,280400.0,12.2982,12.4601,12.2982,12.3702,280400.0
2011-08-08 09:30:00,13.83,13.85,13.31,13.64,262400.0,12.4421,12.4601,11.9743,12.2712,262400.0
2011-08-08 10:00:00,13.62,13.65,13.42,13.5,143600.0,12.2532,12.2802,12.0733,12.1453,143600.0
2011-08-08 10:30:00,13.51,13.55,13.35,13.4,212000.0,12.1543,12.1902,12.0103,12.0553,212000.0
2011-08-08 11:00:00,13.39,13.69,13.36,13.48,188800.0,12.0463,12.3162,12.0193,12.1273,188800.0
2011-08-08 11:30:00,13.47,13.55,13.44,13.45,114000.0,12.1183,12.1902,12.0913,12.1003,114000.0
2011-08-08 12:00:00,13.44,13.45,13.31,13.33,77600.0,12.0913,12.1003,11.9743,11.9923,77600.0
2011-08-08 12:30:00,13.32,13.42,13.29,13.34,75200.0,11.9833,12.0733,11.9563,12.0013,75200.0
2011-08-08 13:00:00,13.34,13.42,13.27,13.33,68000.0,12.0013,12.0733,11.9383,11.9923,68000.0
2011-08-08 13:30:00,13.33,13.36,13.18,13.18,116800.0,11.9923,12.0193,11.8574,11.8574,116800.0
2011-08-08 14:00:00,13.18,13.27,12.99,13.11,278400.0,11.8574,11.9383,11.6864,11.7944,278400.0
2011-08-08 14:30:00,13.12,13.29,13.1,13.24,194400.0,11.8034,11.9563,11.7854,11.9114,194400.0
2011-08-08 15:00:00,13.24,13.43,13.21,13.36,279200.0,11.9114,12.0823,11.8844,12.0193,279200.0
2011-08-08 15:30:00,13.35,13.36,13.05,13.07,828400.0,12.0103,12.0193,11.7404,11.7584,828400.0
2011-08-09 09:30:00,13.34,13.62,13.25,13.61,324000.0,12.0013,12.2532,11.9204,12.2442,324000.0
2011-08-09 10:00:00,13.62,13.76,13.61,13.76,158800.0,12.2532,12.3792,12.2442,12.3792,158800.0
2011-08-09 10:30:00,13.78,13.81,13.56,13.64,178800.0,12.3972,12.4242,12.1992,12.2712,178800.0
2011-08-09 11:00:00,13.63,13.63,13.43,13.46,166000.0,12.2622,12.2622,12.0823,12.1093,166000.0
2011-08-09 11:30:00,13.45,13.57,13.37,13.54,117200.0,12.1003,12.2082,12.0283,12.1813,117200.0
2011-08-09 12:00:00,13.51,13.62,13.51,13.55,85600.0,12.1543,12.2532,12.1543,12.1902,85600.0
2011-08-09 12:30:00,13.55,13.58,13.46,13.49,74400.0,12.1902,12.2172,12.1093,12.1363,74400.0
2011-08-09 13:00:00,13.5,13.53,13.46,13.47,72000.0,12.1453,12.1723,12.1093,12.1183,72000.0
2011-08-09 13:30:00,13.47,13.51,13.33,13.44,198400.0,12.1183,12.1543,11.9923,12.0913,198400.0
2011-08-09 14:00:00,13.44,13.55,13.19,13.42,217600.0,12.0913,12.1902,11.8664,12.0733,217600.0
2011-08-09 14:30:00,13.42,13.44,12.95,13.26,334800.0,12.0733,12.0913,11.6505,11.9293,334800.0
2011-08-09 15:00:00,13.24,13.61,13.15,13.55,239600.0,11.9114,12.2442,11.8304,12.1902,239600.0
2011-08-09 15:30:00,13.57,14.05,13.48,14.04,623600.0,12.2082,12.6401,12.1273,12.6311,623600.0
2011-08-10 09:30:00,13.65,13.73,13.38,13.41,222400.0,12.2802,12.3522,12.0373,12.0643,222400.0
2011-08-10 10:00:00,13.41,13.42,13.2,13.33,214000.0,12.0643,12.0733,11.8754,11.9923,214000.0
2011-08-10 10:30:00,13.31,13.43,13.18,13.26,111200.0,11.9743,12.0823,11.8574,11.9293,111200.0
2011-08-10 11:00:00,13.26,13.31,13.15,13.19,149600.0,11.9293,11.9743,11.8304,11.8664,149600.0
2011-08-10 11:30:00,13.19,13.29,13.17,13.23,152000.0,11.8664,11.9563,11.8484,11.9024,152000.0
2011-08-10 12:00:00,13.24,13.3,13.14,13.14,95600.0,11.9114,11.9653,11.8214,11.8214,95600.0
2011-08-10 12:30:00,13.15,13.22,13.12,13.19,210000.0,11.8304,11.8934,11.8034,11.8664,210000.0
2011-08-10 13:00:00,13.2,13.28,13.14,13.24,130800.0,11.8754,11.9473,11.8214,11.9114,130800.0
2011-08-10 13:30:00,13.23,13.4,13.15,13.36,187200.0,11.9024,12.0553,11.8304,12.0193,187200.0
2011-08-10 14:00:00,13.35,13.53,13.3,13.4,144400.0,12.0103,12.1723,11.9653,12.0553,144400.0
2011-08-10 14:30:00,13.39,13.47,13.31,13.33,144800.0,12.0463,12.1183,11.9743,11.9923,144800.0
2011-08-10 15:00:00,13.33,13.35,13.18,13.24,228800.0,11.9923,12.0103,11.8574,11.9114,228800.0
2011-08-10 15:30:00,13.25,13.31,13.06,13.09,553600.0,11.9204,11.9743,11.7494,11.7764,553600.0
2011-08-11 09:30:00,13.1,13.38,13.06,13.23,170400.0,11.7854,12.0373,11.7494,11.9024,170400.0
2011-08-11 10:00:00,13.22,13.4,13.11,13.38,115600.0,11.8934,12.0553,11.7944,12.0373,115600.0
2011-08-11 10:30:00,13.39,13.5,13.32,13.38,58400.0,12.0463,12.1453,11.9833,12.0373,58400.0
2011-08-11 11:00:00,13.37,13.57,13.36,13.57,182800.0,12.0283,12.2082,12.0193,12.2082,182800.0
2011-08-11 11:30:00,13.59,13.61,13.47,13.49,118400.0,12.2262,12.2442,12.1183,12.1363,118400.0
2011-08-11 12:00:00,13.49,13.54,13.44,13.48,90400.0,12.1363,12.1813,12.0913,12.1273,90400.0
2011-08-11 12:30:00,13.47,13.68,13.46,13.67,73200.0,12.1183,12.3072,12.1093,12.2982,73200.0
2011-08-11 13:00:00,13.64,13.65,13.56,13.62,69200.0,12.2712,12.2802,12.1992,12.2532,69200.0
2011-08-11 13:30:00,13.62,13.67,13.59,13.64,85200.0,12.2532,12.2982,12.2262,12.2712,85200.0
2011-08-11 14:00:00,13.63,13.8,13.62,13.74,68000.0,12.2622,12.4152,12.2532,12.3612,68000.0
2011-08-11 14:30:00,13.75,13.77,13.67,13.74,79200.0,12.3702,12.3882,12.2982,12.3612,79200.0
2011-08-11 15:00:00,13.74,13.83,13.71,13.79,121200.0,12.3612,12.4421,12.3342,12.4062,121200.0
2011-08-11 15:30:00,13.79,13.93,13.68,13.69,395200.0,12.4062,12.5321,12.3072,12.3162,395200.0
2011-08-12 09:30:00,13.86,14.17,13.85,14.02,338800.0,12.4691,12.748,12.4601,12.6131,338800.0
2011-08-12 10:00:00,14.02,14.07,13.82,14.05,143600.0,12.6131,12.6581,12.4332,12.6401,143600.0
2011-08-12 10:30:00,14.02,14.11,14.0,14.06,60800.0,12.6131,12.6941,12.5951,12.6491,60800.0
2011-08-12 11:00:00,14.06,14.15,13.99,14.12,73200.0,12.6491,12.73,12.5861,12.703,73200.0
2011-08-12 11:30:00,14.11,14.35,14.11,14.33,67200.0,12.6941,12.91,12.6941,12.892,67200.0
2011-08-12 12:00:00,14.34,14.35,14.25,14.33,58000.0,12.901,12.91,12.82,12.892,58000.0
2011-08-12 12:30:00,14.35,14.36,14.22,14.25,42400.0,12.91,12.919,12.793,12.82,42400.0
2011-08-12 13:00:00,14.3,14.3,14.17,14.19,35600.0,12.865,12.865,12.748,12.766,35600.0
2011-08-12 13:30:00,14.17,14.22,14.15,14.19,25600.0,12.748,12.793,12.73,12.766,25600.0
2011-08-12 14:00:00,14.21,14.23,14.07,14.11,113600.0,12.784,12.802,12.6581,12.6941,113600.0
2011-08-12 14:30:00,14.11,14.11,13.99,14.06,117200.0,12.6941,12.6941,12.5861,12.6491,117200.0
2011-08-12 15:00:00,14.06,14.08,13.97,14.03,220400.0,12.6491,12.6671,12.5681,12.6221,220400.0
2011-08-12 15:30:00,14.03,14.04,13.93,14.0,174800.0,12.6221,12.6311,12.5321,12.5951,174800.0
2011-08-15 09:30:00,14.12,14.37,14.12,14.26,91600.0,12.703,12.928,12.703,12.829,91600.0
2011-08-15 10:00:00,14.26,14.47,14.23,14.43,55600.0,12.829,13.0179,12.802,12.9819,55600.0
2011-08-15 10:30:00,14.44,14.47,14.3,14.37,44800.0,12.9909,13.0179,12.865,12.928,44800.0
2011-08-15 11:00:00,14.38,14.38,14.2,14.22,85600.0,12.937,12.937,12.775,12.793,85600.0
2011-08-15 11:30:00,14.22,14.34,14.16,14.32,41200.0,12.793,12.901,12.739,12.883,41200.0
2011-08-15 12:00:00,14.33,14.37,14.28,14.32,34800.0,12.892,12.928,12.847,12.883,34800.0
2011-08-15 12:30:00,14.34,14.42,14.31,14.42,60400.0,12.901,12.9729,12.874,12.9729,60400.0
2011-08-15 13:00:00,14.42,14.43,14.32,14.32,59200.0,12.9729,12.9819,12.883,12.883,59200.0
2011-08-15 13:30:00,14.32,14.35,14.29,14.31,48000.0,12.883,12.91,12.856,12.874,48000.0
2011-08-15 14:00:00,14.32,14.4,14.31,14.4,54800.0,12.883,12.9549,12.874,12.9549,54800.0
2011-08-15 14:30:00,14.39,14.4,14.31,14.36,90800.0,12.946,12.9549,12.874,12.919,90800.0
2011-08-15 15:00:00,14.36,14.36,14.27,14.28,84000.0,12.919,12.919,12.838,12.847,84000.0
2011-08-15 15:30:00,14.28,14.37,14.27,14.36,212000.0,12.847,12.928,12.838,12.919,212000.0
2011-08-16 09:30:00,14.14,14.32,14.09,14.29,165600.0,12.721,12.883,12.6761,12.856,165600.0
2011-08-16 10:00:00,14.29,14.44,14.26,14.41,158800.0,12.856,12.9909,12.829,12.9639,158800.0
2011-08-16 10:30:00,14.43,14.45,14.31,14.4,78000.0,12.9819,12.9999,12.874,12.9549,78000.0
2011-08-16 11:00:00,14.4,14.49,14.36,14.45,86000.0,12.9549,13.0359,12.919,12.9999,86000.0
2011-08-16 11:30:00,14.45,14.65,14.43,14.61,129200.0,12.9999,13.1799,12.9819,13.1439,129200.0
2011-08-16 12:00:00,14.6,14.65,14.4,14.44,120000.0,13.1349,13.1799,12.9549,12.9909,120000.0
2011-08-16 12:30:00,14.43,14.51,14.36,14.46,101200.0,12.9819,13.0539,12.919,13.0089,101200.0
2011-08-16 13:00:00,14.45,14.46,14.31,14.39,69600.0,12.9999,13.0089,12.874,12.946,69600.0
2011-08-16 13:30:00,14.38,14.47,14.38,14.41,52000.0,12.937,13.0179,12.937,12.9639,52000.0
2011-08-16 14:00:00,14.4,14.49,14.38,14.38,78800.0,12.9549,13.0359,12.937,12.937,78800.0
2011-08-16 14:30:00,14.38,14.4,14.3,14.3,71600.0,12.937,12.9549,12.865,12.865,71600.0
2011-08-16 15:00:00,14.31,14.51,14.3,14.51,96800.0,12.874,13.0539,12.865,13.0539,96800.0
2011-08-16 15:30:00,14.52,14.52,14.34,14.38,442400.0,13.0629,13.0629,12.901,12.937,442400.0
2011-08-17 09:30:00,14.42,14.6,14.35,14.57,85200.0,12.9729,13.1349,12.91,13.1079,85200.0
2011-08-17 10:00:00,14.53,14.53,14.41,14.45,80800.0,13.0719,13.0719,12.9639,12.9999,80800.0
2011-08-17 10:30:00,14.45,14.52,14.37,14.44,97600.0,12.9999,13.0629,12.928,12.9909,97600.0
2011-08-17 11:00:00,14.43,14.48,14.33,14.35,32400.0,12.9819,13.0269,12.892,12.91,32400.0
2011-08-17 11:30:00,14.35,14.37,14.22,14.25,87600.0,12.91,12.928,12.793,12.82,87600.0
2011-08-17 12:00:00,14.25,14.27,14.16,14.26,72400.0,12.82,12.838,12.739,12.829,72400.0
2011-08-17 12:30:00,14.27,14.29,14.18,14.21,38400.0,12.838,12.856,12.757,12.784,38400.0
2011-08-17 13:00:00,14.22,14.22,14.14,14.15,51200.0,12.793,12.793,12.721,12.73,51200.0
2011-08-17 13:30:00,14.15,14.19,14.08,14.15,64400.0,12.73,12.766,12.6671,12.73,64400.0
2011-08-17 14:00:00,14.16,14.24,14.16,14.21,29600.0,12.739,12.811,12.739,12.784,29600.0
2011-08-17 14:30:00,14.22,14.25,14.19,14.23,50400.0,12.793,12.82,12.766,12.802,50400.0
2011-08-17 15:00:00,14.22,14.29,14.21,14.29,80800.0,12.793,12.856,12.784,12.856,80800.0
2011-08-17 15:30:00,14.29,14.33,14.27,14.33,180000.0,12.856,12.892,12.838,12.892,180000.0
2011-08-18 09:30:00,13.84,13.85,13.64,13.7,183200.0,12.4511,12.4601,12.2712,12.3252,183200.0
2011-08-18 10:00:00,13.7,13.7,13.39,13.62,135200.0,12.3252,12.3252,12.0463,12.2532,135200.0
2011-08-18 10:30:00,13.6,13.61,13.42,13.54,60000.0,12.2352,12.2442,12.0733,12.1813,60000.0
2011-08-18 11:00:00,13.53,13.54,13.44,13.51,46800.0,12.1723,12.1813,12.0913,12.1543,46800.0
2011-08-18 11:30:00,13.51,13.65,13.5,13.63,48800.0,12.1543,12.2802,12.1453,12.2622,48800.0
2011-08-18 12:00:00,13.62,13.68,13.56,13.61,57600.0,12.2532,12.3072,12.1992,12.2442,57600.0
2011-08-18 12:30:00,13.62,13.62,13.45,13.45,56400.0,12.2532,12.2532,12.1003,12.1003,56400.0
2011-08-18 13:00:00,13.47,13.48,13.39,13.46,54400.0,12.1183,12.1273,12.0463,12.1093,54400.0
2011-08-18 13:30:00,13.45,13.45,13.34,13.37,72400.0,12.1003,12.1003,12.0013,12.0283,72400.0
2011-08-18 14:00:00,13.38,13.49,13.36,13.47,85600.0,12.0373,12.1363,12.0193,12.1183,85600.0
2011-08-18 14:30:00,13.46,13.52,13.4,13.41,68800.0,12.1093,12.1633,12.0553,12.0643,68800.0
2011-08-18 15:00:00,13.4,13.44,13.35,13.43,142800.0,12.0553,12.0913,12.0103,12.0823,142800.0
2011-08-18 15:30:00,13.44,13.54,13.36,13.47,422000.0,12.0913,12.1813,12.0193,12.1183,422000.0
2011-08-19 09:30:00,13.19,13.71,13.19,13.7,176400.0,11.8664,12.3342,11.8664,12.3252,176400.0
2011-08-19 10:00:00,13.69,13.84,13.62,13.83,88400.0,12.3162,12.4511,12.2532,12.4421,88400.0
2011-08-19 10:30:00,13.83,13.84,13.5,13.6,253600.0,12.4421,12.4511,12.1453,12.2352,253600.0
2011-08-19 11:00:00,13.6,13.61,13.42,13.49,66000.0,12.2352,12.2442,12.0733,12.1363,66000.0
2011-08-19 11:30:00,13.51,13.58,13.42,13.58,66000.0,12.1543,12.2172,12.0733,12.2172,66000.0
2011-08-19 12:00:00,13.57,13.66,13.53,13.55,164800.0,12.2082,12.2892,12.1723,12.1902,164800.0
2011-08-19 12:30:00,13.59,13.6,13.51,13.52,59200.0,12.2262,12.2352,12.1543,12.1633,59200.0
2011-08-19 13:00:00,13.52,13.55,13.49,13.55,44400.0,12.1633,12.1902,12.1363,12.1902,44400.0
2011-08-19 13:30:00,13.54,13.55,13.46,13.52,139200.0,12.1813,12.1902,12.1093,12.1633,139200.0
2011-08-19 14:00:00,13.52,13.55,13.44,13.47,157200.0,12.1633,12.1902,12.0913,12.1183,157200.0
2011-08-19 14:30:00,13.49,13.54,13.37,13.37,120000.0,12.1363,12.1813,12.0283,12.0283,120000.0
2011-08-19 15:00:00,13.38,13.43,13.3,13.4,136800.0,12.0373,12.0823,11.9653,12.0553,136800.0
2011-08-19 15:30:00,13.4,13.41,13.32,13.34,310800.0,12.0553,12.0643,11.9833,12.0013,310800.0
2011-08-22 09:30:00,13.72,13.75,13.62,13.63,103200.0,12.3432,12.3702,12.2532,12.2622,103200.0
2011-08-22 10:00:00,13.63,13.7,13.52,13.54,60800.0,12.2622,12.3252,12.1633,12.1813,60800.0
2011-08-22 10:30:00,13.55,13.64,13.53,13.53,132000.0,12.1902,12.2712,12.1723,12.1723,132000.0
2011-08-22 11:00:00,13.56,13.74,13.48,13.49,205600.0,12.1992,12.3612,12.1273,12.1363,205600.0
2011-08-22 11:30:00,13.5,13.5,13.2,13.26,183600.0,12.1453,12.1453,11.8754,11.9293,183600.0
2011-08-22 12:00:00,13.27,13.35,13.27,13.31,87200.0,11.9383,12.0103,11.9383,11.9743,87200.0
2011-08-22 12:30:00,13.3,13.41,13.2,13.4,153200.0,11.9653,12.0643,11.8754,12.0553,153200.0
2011-08-22 13:00:00,13.37,13.43,13.33,13.33,82800.0,12.0283,12.0823,11.9923,11.9923,82800.0
2011-08-22 13:30:00,13.34,13.35,13.25,13.33,101600.0,12.0013,12.0103,11.9204,11.9923,101600.0
2011-08-22 14:00:00,13.33,13.36,13.2,13.23,126000.0,11.9923,12.0193,11.8754,11.9024,126000.0
2011-08-22 14:30:00,13.23,13.27,13.16,13.16,84800.0,11.9024,11.9383,11.8394,11.8394,84800.0
2011-08-22 15:00:00,13.17,13.27,13.15,13.24,121200.0,11.8484,11.9383,11.8304,11.9114,121200.0
2011-08-22 15:30:00,13.24,13.25,13.15,13.19,200000.0,11.9114,11.9204,11.8304,11.8664,200000.0
2011-08-23 09:30:00,13.27,13.4,13.18,13.27,195600.0,11.9383,12.0553,11.8574,11.9383,195600.0
2011-08-23 10:00:00,13.27,13.45,13.25,13.3,50400.0,11.9383,12.1003,11.9204,11.9653,50400.0
2011-08-23 10:30:00,13.34,13.47,13.3,13.34,50800.0,12.0013,12.1183,11.9653,12.0013,50800.0
2011-08-23 11:00:00,13.36,13.43,13.34,13.42,84800.0,12.0193,12.0823,12.0013,12.0733,84800.0
2011-08-23 11:30:00,13.43,13.5,13.4,13.49,86000.0,12.0823,12.1453,12.0553,12.1363,86000.0
2011-08-23 12:00:00,13.49,13.51,13.46,13.51,53200.0,12.1363,12.1543,12.1093,12.1543,53200.0
2011-08-23 12:30:00,13.52,13.57,13.51,13.55,60800.0,12.1633,12.2082,12.1543,12.1902,60800.0
2011-08-23 13:00:00,13.56,13.58,13.49,13.5,34800.0,12.1992,12.2172,12.1363,12.1453,34800.0
2011-08-23 13:30:00,13.52,13.53,13.4,13.48,83600.0,12.1633,12.1723,12.0553,12.1273,83600.0
2011-08-23 14:00:00,13.48,13.53,13.45,13.53,49200.0,12.1273,12.1723,12.1003,12.1723,49200.0
2011-08-23 14:30:00,13.53,13.59,13.49,13.58,57200.0,12.1723,12.2262,12.1363,12.2172,57200.0
2011-08-23 15:00:00,13.59,13.74,13.59,13.66,140400.0,12.2262,12.3612,12.2262,12.2892,140400.0
2011-08-23 15:30:00,13.66,13.67,13.59,13.66,554400.0,12.2892,12.2982,12.2262,12.2892,554400.0
2011-08-24 09:30:00,13.6,13.81,13.6,13.74,116000.0,12.2352,12.4242,12.2352,12.3612,116000.0
2011-08-24 10:00:00,13.75,13.81,13.58,13.6,96000.0,12.3702,12.4242,12.2172,12.2352,96000.0
2011-08-24 10:30:00,13.59,13.6,13.49,13.52,61600.0,12.2262,12.2352,12.1363,12.1633,61600.0
2011-08-24 11:00:00,13.53,13.72,13.51,13.7,61600.0,12.1723,12.3432,12.1543,12.3252,61600.0
2011-08-24 11:30:00,13.69,13.72,13.64,13.67,62400.0,12.3162,12.3432,12.2712,12.2982,62400.0
2011-08-24 12:00:00,13.66,13.66,13.58,13.65,46400.0,12.2892,12.2892,12.2172,12.2802,46400.0
2011-08-24 12:30:00,13.65,13.71,13.59,13.71,53600.0,12.2802,12.3342,12.2262,12.3342,53600.0
2011-08-24 13:00:00,13.7,13.71,13.61,13.62,119600.0,12.3252,12.3342,12.2442,12.2532,119600.0
2011-08-24 13:30:00,13.61,13.63,13.58,13.61,80000.0,12.2442,12.2622,12.2172,12.2442,80000.0
2011-08-24 14:00:00,13.62,13.62,13.53,13.55,95600.0,12.2532,12.2532,12.1723,12.1902,95600.0
2011-08-24 14:30:00,13.56,13.63,13.55,13.61,136800.0,12.1992,12.2622,12.1902,12.2442,136800.0
2011-08-24 15:00:00,13.62,13.75,13.6,13.73,206400.0,12.2532,12.3702,12.2352,12.3522,206400.0
2011-08-24 15:30:00,13.73,13.78,13.73,13.76,328800.0,12.3522,12.3972,12.3522,12.3792,328800.0
2011-08-25 09:30:00,13.86,14.03,13.5,13.6,107600.0,12.4691,12.6221,12.1453,12.2352,107600.0
2011-08-25 10:00:00,13.59,13.7,13.5,13.6,91200.0,12.2262,12.3252,12.1453,12.2352,91200.0
2011-08-25 10:30:00,13.61,13.63,13.44,13.56,74400.0,12.2442,12.2622,12.0913,12.1992,74400.0
2011-08-25 11:00:00,13.55,13.67,13.52,13.67,49200.0,12.1902,12.2982,12.1633,12.2982,49200.0
2011-08-25 11:30:00,13.67,13.69,13.55,13.58,50400.0,12.2982,12.3162,12.1902,12.2172,50400.0
2011-08-25 12:00:00,13.57,13.59,13.46,13.47,113200.0,12.2082,12.2262,12.1093,12.1183,113200.0
2011-08-25 12:30:00,13.47,13.48,13.38,13.47,148400.0,12.1183,12.1273,12.0373,12.1183,148400.0
2011-08-25 13:00:00,13.48,13.53,13.45,13.52,90800.0,12.1273,12.1723,12.1003,12.1633,90800.0
2011-08-25 13:30:00,13.52,13.58,13.48,13.55,146400.0,12.1633,12.2172,12.1273,12.1902,146400.0
2011-08-25 14:00:00,13.55,13.55,13.47,13.51,102800.0,12.1902,12.1902,12.1183,12.1543,102800.0
2011-08-25 14:30:00,13.5,13.53,13.39,13.39,107600.0,12.1453,12.1723,12.0463,12.0463,107600.0
2011-08-25 15:00:00,13.39,13.48,13.38,13.43,147600.0,12.0463,12.1273,12.0373,12.0823,147600.0
2011-08-25 15:30:00,13.42,13.45,13.35,13.4,270800.0,12.0733,12.1003,12.0103,12.0553,270800.0
2011-08-26 09:30:00,13.28,13.37,13.22,13.28,84800.0,11.9473,12.0283,11.8934,11.9473,84800.0
2011-08-26 10:00:00,13.29,13.51,13.17,13.43,90800.0,11.9563,12.1543,11.8484,12.0823,90800.0
2011-08-26 10:30:00,13.4,13.54,13.26,13.38,74400.0,12.0553,12.1813,11.9293,12.0373,74400.0
2011-08-26 11:00:00,13.37,13.63,13.33,13.59,64400.0,12.0283,12.2622,11.9923,12.2262,64400.0
2011-08-26 11:30:00,13.6,13.7,13.6,13.7,101200.0,12.2352,12.3252,12.2352,12.3252,101200.0
2011-08-26 12:00:00,13.7,13.83,13.7,13.8,110400.0,12.3252,12.4421,12.3252,12.4152,110400.0
2011-08-26 12:30:00,13.79,13.8,13.72,13.75,74000.0,12.4062,12.4152,12.3432,12.3702,74000.0
2011-08-26 13:00:00,13.75,13.84,13.73,13.84,91600.0,12.3702,12.4511,12.3522,12.4511,91600.0
2011-08-26 13:30:00,13.84,13.87,13.82,13.84,99200.0,12.4511,12.4781,12.4332,12.4511,99200.0
2011-08-26 14:00:00,13.85,13.87,13.82,13.86,102800.0,12.4601,12.4781,12.4332,12.4691,102800.0
2011-08-26 14:30:00,13.85,13.91,13.83,13.89,156000.0,12.4601,12.5141,12.4421,12.4961,156000.0
2011-08-26 15:00:00,13.9,13.91,13.85,13.87,146000.0,12.5051,12.5141,12.4601,12.4781,146000.0
2011-08-26 15:30:00,13.87,14.0,13.86,13.99,423200.0,12.4781,12.5951,12.4691,12.5861,423200.0
2011-08-29 09:30:00,14.15,14.35,14.15,14.21,113600.0,12.73,12.91,12.73,12.784,113600.0
2011-08-29 10:00:00,14.23,14.35,14.17,14.33,41200.0,12.802,12.91,12.748,12.892,41200.0
2011-08-29 10:30:00,14.34,14.39,14.28,14.33,48800.0,12.901,12.946,12.847,12.892,48800.0
2011-08-29 11:00:00,14.31,14.43,14.3,14.43,62800.0,12.874,12.9819,12.865,12.9819,62800.0
2011-08-29 11:30:00,14.43,14.49,14.42,14.49,34000.0,12.9819,13.0359,12.9729,13.0359,34000.0
2011-08-29 12:00:00,14.48,14.59,14.48,14.59,32000.0,13.0269,13.1259,13.0269,13.1259,32000.0
2011-08-29 12:30:00,14.59,14.63,14.58,14.61,54400.0,13.1259,13.1619,13.1169,13.1439,54400.0
2011-08-29 13:00:00,14.6,14.65,14.59,14.61,57200.0,13.1349,13.1799,13.1259,13.1439,57200.0
2011-08-29 13:30:00,14.6,14.62,14.59,14.61,68400.0,13.1349,13.1529,13.1259,13.1439,68400.0
2011-08-29 14:00:00,14.6,14.65,14.6,14.64,41200.0,13.1349,13.1799,13.1349,13.1709,41200.0
2011-08-29 14:30:00,14.65,14.65,14.59,14.6,59200.0,13.1799,13.1799,13.1259,13.1349,59200.0
2011-08-29 15:00:00,14.61,14.63,14.59,14.63,88000.0,13.1439,13.1619,13.1259,13.1619,88000.0
2011-08-29 15:30:00,14.62,14.67,14.62,14.66,342400.0,13.1529,13.1979,13.1529,13.1889,342400.0
2011-08-30 09:30:00,14.55,14.66,14.3,14.5,91200.0,13.0899,13.1889,12.865,13.0449,91200.0
2011-08-30 10:00:00,14.49,14.53,14.33,14.51,115200.0,13.0359,13.0719,12.892,13.0539,115200.0
2011-08-30 10:30:00,14.52,14.57,14.46,14.54,34000.0,13.0629,13.1079,13.0089,13.0809,34000.0
2011-08-30 11:00:00,14.52,14.65,14.49,14.65,55600.0,13.0629,13.1799,13.0359,13.1799,55600.0
2011-08-30 11:30:00,14.62,14.76,14.62,14.74,39600.0,13.1529,13.2788,13.1529,13.2608,39600.0
2011-08-30 12:00:00,14.69,14.69,14.57,14.58,38800.0,13.2158,13.2158,13.1079,13.1169,38800.0
2011-08-30 12:30:00,14.56,14.58,14.46,14.49,34800.0,13.0989,13.1169,13.0089,13.0359,34800.0
2011-08-30 13:00:00,14.49,14.51,14.45,14.47,33600.0,13.0359,13.0539,12.9999,13.0179,33600.0
2011-08-30 13:30:00,14.46,14.51,14.43,14.46,52800.0,13.0089,13.0539,12.9819,13.0089,52800.0
2011-08-30 14:00:00,14.47,14.6,14.46,14.6,66800.0,13.0179,13.1349,13.0089,13.1349,66800.0
2011-08-30 14:30:00,14.61,14.62,14.52,14.56,61600.0,13.1439,13.1529,13.0629,13.0989,61600.0
2011-08-30 15:00:00,14.55,14.58,14.53,14.56,74400.0,13.0899,13.1169,13.0719,13.0989,74400.0
2011-08-30 15:30:00,14.55,14.68,14.55,14.56,269200.0,13.0899,13.2069,13.0899,13.0989,269200.0
2011-08-31 09:30:00,14.69,14.8,14.57,14.77,69200.0,13.2158,13.3148,13.1079,13.2878,69200.0
2011-08-31 10:00:00,14.77,14.85,14.73,14.77,38800.0,13.2878,13.3598,13.2518,13.2878,38800.0
2011-08-31 10:30:00,14.75,14.81,14.72,14.75,59600.0,13.2698,13.3238,13.2428,13.2698,59600.0
2011-08-31 11:00:00,14.74,14.74,14.55,14.58,82400.0,13.2608,13.2608,13.0899,13.1169,82400.0
2011-08-31 11:30:00,14.57,14.61,14.52,14.52,36800.0,13.1079,13.1439,13.0629,13.0629,36800.0
2011-08-31 12:00:00,14.54,14.68,14.54,14.67,32400.0,13.0809,13.2069,13.0809,13.1979,32400.0
2011-08-31 12:30:00,14.67,14.74,14.65,14.74,19600.0,13.1979,13.2608,13.1799,13.2608,19600.0
2011-08-31 13:00:00,14.77,14.77,14.62,14.62,33200.0,13.2878,13.2878,13.1529,13.1529,33200.0
2011-08-31 13:30:00,14.63,14.7,14.6,14.62,26400.0,13.1619,13.2248,13.1349,13.1529,26400.0
2011-08-31 14:00:00,14.61,14.62,14.49,14.55,64000.0,13.1439,13.1529,13.0359,13.0899,64000.0
2011-08-31 14:30:00,14.53,14.53,14.35,14.38,69200.0,13.0719,13.0719,12.91,12.937,69200.0
2011-08-31 15:00:00,14.38,14.5,14.37,14.42,110800.0,12.937,13.0449,12.928,12.9729,110800.0
2011-08-31 15:30:00,14.43,14.52,14.4,14.43,187600.0,12.9819,13.0629,12.9549,12.9819,187600.0
2011-09-01 09:30:00,14.4,14.5,14.25,14.34,68800.0,12.9549,13.0449,12.82,12.901,68800.0
2011-09-01 10:00:00,14.34,14.57,14.31,14.38,73600.0,12.901,13.1079,12.874,12.937,73600.0
2011-09-01 10:30:00,14.36,14.39,14.26,14.33,54000.0,12.919,12.946,12.829,12.892,54000.0
2011-09-01 11:00:00,14.34,14.34,14.24,14.31,38800.0,12.901,12.901,12.811,12.874,38800.0
2011-09-01 11:30:00,14.31,14.38,14.26,14.35,33600.0,12.874,12.937,12.829,12.91,33600.0
2011-09-01 12:00:00,14.34,14.34,14.24,14.27,42000.0,12.901,12.901,12.811,12.838,42000.0
2011-09-01 12:30:00,14.27,14.27,14.15,14.15,42800.0,12.838,12.838,12.73,12.73,42800.0
2011-09-01 13:00:00,14.15,14.16,14.08,14.11,45600.0,12.73,12.739,12.6671,12.6941,45600.0
2011-09-01 13:30:00,14.1,14.11,13.98,13.99,66000.0,12.6851,12.6941,12.5771,12.5861,66000.0
2011-09-01 14:00:00,13.99,14.04,13.92,13.95,65600.0,12.5861,12.6311,12.5231,12.5501,65600.0
2011-09-01 14:30:00,13.96,14.09,13.96,14.08,74800.0,12.5591,12.6761,12.5591,12.6671,74800.0
2011-09-01 15:00:00,14.06,14.06,13.95,14.02,95600.0,12.6491,12.6491,12.5501,12.6131,95600.0
2011-09-01 15:30:00,14.03,14.03,13.93,13.96,273600.0,12.6221,12.6221,12.5321,12.5591,273600.0
2011-09-02 09:30:00,13.64,13.8,13.6,13.79,62000.0,12.2712,12.4152,12.2352,12.4062,62000.0
2011-09-02 10:00:00,13.79,13.89,13.74,13.86,26400.0,12.4062,12.4961,12.3612,12.4691,26400.0
2011-09-02 10:30:00,13.82,13.96,13.78,13.96,39600.0,12.4332,12.5591,12.3972,12.5591,39600.0
2011-09-02 11:00:00,13.97,14.05,13.92,14.01,45200.0,12.5681,12.6401,12.5231,12.6041,45200.0
2011-09-02 11:30:00,13.99,14.01,13.92,13.93,28800.0,12.5861,12.6041,12.5231,12.5321,28800.0
2011-09-02 12:00:00,13.94,13.97,13.88,13.88,74000.0,12.5411,12.5681,12.4871,12.4871,74000.0
2011-09-02 12:30:00,13.88,13.9,13.87,13.9,63600.0,12.4871,12.5051,12.4781,12.5051,63600.0
2011-09-02 13:00:00,13.89,13.91,13.79,13.83,39600.0,12.4961,12.5141,12.4062,12.4421,39600.0
2011-09-02 13:30:00,13.82,13.86,13.78,13.81,40800.0,12.4332,12.4691,12.3972,12.4242,40800.0
2011-09-02 14:00:00,13.82,13.82,13.64,13.64,67200.0,12.4332,12.4332,12.2712,12.2712,67200.0
2011-09-02 14:30:00,13.63,13.66,13.56,13.59,60800.0,12.2622,12.2892,12.1992,12.2262,60800.0
2011-09-02 15:00:00,13.59,13.66,13.56,13.65,53600.0,12.2262,12.2892,12.1992,12.2802,53600.0
2011-09-02 15:30:00,13.64,13.69,13.58,13.6,222000.0,12.2712,12.3162,12.2172,12.2352,222000.0
2011-09-06 09:30:00,13.19,13.5,13.19,13.29,109600.0,11.8664,12.1453,11.8664,11.9563,109600.0
2011-09-06 10:00:00,13.31,13.39,13.19,13.19,61200.0,11.9743,12.0463,11.8664,11.8664,61200.0
2011-09-06 10:30:00,13.17,13.31,13.16,13.31,29600.0,11.8484,11.9743,11.8394,11.9743,29600.0
2011-09-06 11:00:00,13.3,13.39,13.27,13.39,26000.0,11.9653,12.0463,11.9383,12.0463,26000.0
2011-09-06 11:30:00,13.39,13.42,13.3,13.31,46400.0,12.0463,12.0733,11.9653,11.9743,46400.0
2011-09-06 12:00:00,13.31,13.36,13.26,13.33,37200.0,11.9743,12.0193,11.9293,11.9923,37200.0
2011-09-06 12:30:00,13.33,13.36,13.3,13.33,18400.0,11.9923,12.0193,11.9653,11.9923,18400.0
2011-09-06 13:00:00,13.33,13.38,13.32,13.32,26000.0,11.9923,12.0373,11.9833,11.9833,26000.0
2011-09-06 13:30:00,13.32,13.42,13.3,13.37,46400.0,11.9833,12.0733,11.9653,12.0283,46400.0
2011-09-06 14:00:00,13.36,13.48,13.36,13.42,56400.0,12.0193,12.1273,12.0193,12.0733,56400.0
2011-09-06 14:30:00,13.42,13.42,13.36,13.36,61200.0,12.0733,12.0733,12.0193,12.0193,61200.0
2011-09-06 15:00:00,13.36,13.4,13.31,13.37,120000.0,12.0193,12.0553,11.9743,12.0283,120000.0
2011-09-06 15:30:00,13.37,13.52,13.36,13.5,396000.0,12.0283,12.1633,12.0193,12.1453,396000.0
2011-09-07 09:30:00,13.73,13.94,13.7,13.94,79600.0,12.3522,12.5411,12.3252,12.5411,79600.0
2011-09-07 10:00:00,13.94,14.03,13.9,13.97,75200.0,12.5411,12.6221,12.5051,12.5681,75200.0
2011-09-07 10:30:00,13.97,14.03,13.93,13.93,75200.0,12.5681,12.6221,12.5321,12.5321,75200.0
2011-09-07 11:00:00,13.91,14.01,13.89,13.98,58000.0,12.5141,12.6041,12.4961,12.5771,58000.0
2011-09-07 11:30:00,13.98,14.01,13.95,14.0,70000.0,12.5771,12.6041,12.5501,12.5951,70000.0
2011-09-07 12:00:00,14.0,14.0,13.96,13.97,27200.0,12.5951,12.5951,12.5591,12.5681,27200.0
2011-09-07 12:30:00,13.99,14.04,13.98,13.99,26000.0,12.5861,12.6311,12.5771,12.5861,26000.0
2011-09-07 13:00:00,14.0,14.14,14.0,14.14,72800.0,12.5951,12.721,12.5951,12.721,72800.0
2011-09-07 13:30:00,14.14,14.14,14.06,14.1,66800.0,12.721,12.721,12.6491,12.6851,66800.0
2011-09-07 14:00:00,14.09,14.15,14.06,14.11,108400.0,12.6761,12.73,12.6491,12.6941,108400.0
2011-09-07 14:30:00,14.11,14.12,14.07,14.08,66800.0,12.6941,12.703,12.6581,12.6671,66800.0
2011-09-07 15:00:00,14.08,14.08,14.04,14.06,70800.0,12.6671,12.6671,12.6311,12.6491,70800.0
2011-09-07 15:30:00,14.06,14.08,13.97,14.07,327200.0,12.6491,12.6671,12.5681,12.6581,327200.0
2011-09-08 09:30:00,13.94,14.03,13.79,13.81,69200.0,12.5411,12.6221,12.4062,12.4242,69200.0
2011-09-08 10:00:00,13.78,13.99,13.77,13.93,40400.0,12.3972,12.5861,12.3882,12.5321,40400.0
2011-09-08 10:30:00,13.92,13.97,13.89,13.95,21600.0,12.5231,12.5681,12.4961,12.5501,21600.0
2011-09-08 11:00:00,13.99,13.99,13.89,13.91,17200.0,12.5861,12.5861,12.4961,12.5141,17200.0
2011-09-08 11:30:00,13.91,13.92,13.78,13.8,26800.0,12.5141,12.5231,12.3972,12.4152,26800.0
2011-09-08 12:00:00,13.8,13.84,13.76,13.82,27600.0,12.4152,12.4511,12.3792,12.4332,27600.0
2011-09-08 12:30:00,13.82,13.82,13.76,13.82,29600.0,12.4332,12.4332,12.3792,12.4332,29600.0
2011-09-08 13:00:00,13.81,13.83,13.77,13.78,26000.0,12.4242,12.4421,12.3882,12.3972,26000.0
2011-09-08 13:30:00,13.79,13.84,13.66,13.71,76400.0,12.4062,12.4511,12.2892,12.3342,76400.0
2011-09-08 14:00:00,13.7,13.72,13.62,13.65,86400.0,12.3252,12.3432,12.2532,12.2802,86400.0
2011-09-08 14:30:00,13.64,13.68,13.59,13.62,55600.0,12.2712,12.3072,12.2262,12.2532,55600.0
2011-09-08 15:00:00,13.62,13.67,13.54,13.67,127600.0,12.2532,12.2982,12.1813,12.2982,127600.0
2011-09-08 15:30:00,13.67,13.72,13.63,13.67,376800.0,12.2982,12.3432,12.2622,12.2982,376800.0
2011-09-09 09:30:00,13.49,14.08,13.4,13.99,202400.0,12.1363,12.6671,12.0553,12.5861,202400.0
2011-09-09 10:00:00,13.99,14.02,13.72,13.84,79200.0,12.5861,12.6131,12.3432,12.4511,79200.0
2011-09-09 10:30:00,13.84,13.84,13.72,13.75,55200.0,12.4511,12.4511,12.3432,12.3702,55200.0
2011-09-09 11:00:00,13.76,13.84,13.55,13.61,74800.0,12.3792,12.4511,12.1902,12.2442,74800.0
2011-09-09 11:30:00,13.61,13.66,13.52,13.56,53200.0,12.2442,12.2892,12.1633,12.1992,53200.0
2011-09-09 12:00:00,13.57,13.57,13.4,13.49,58000.0,12.2082,12.2082,12.0553,12.1363,58000.0
2011-09-09 12:30:00,13.5,13.55,13.41,13.54,46000.0,12.1453,12.1902,12.0643,12.1813,46000.0
2011-09-09 13:00:00,13.53,13.63,13.47,13.51,87200.0,12.1723,12.2622,12.1183,12.1543,87200.0
2011-09-09 13:30:00,13.51,13.53,13.41,13.44,44400.0,12.1543,12.1723,12.0643,12.0913,44400.0
2011-09-09 14:00:00,13.43,13.44,13.31,13.31,58800.0,12.0823,12.0913,11.9743,11.9743,58800.0
2011-09-09 14:30:00,13.31,13.38,13.27,13.34,64400.0,11.9743,12.0373,11.9383,12.0013,64400.0
2011-09-09 15:00:00,13.32,13.37,13.3,13.31,90800.0,11.9833,12.0283,11.9653,11.9743,90800.0
2011-09-09 15:30:00,13.31,13.53,13.31,13.49,371200.0,11.9743,12.1723,11.9743,12.1363,371200.0
2011-09-12 09:30:00,13.29,13.58,13.28,13.52,75600.0,11.9563,12.2172,11.9473,12.1633,75600.0
2011-09-12 10:00:00,13.54,13.54,13.4,13.4,32800.0,12.1813,12.1813,12.0553,12.0553,32800.0
2011-09-12 10:30:00,13.4,13.44,13.34,13.36,22800.0,12.0553,12.0913,12.0013,12.0193,22800.0
2011-09-12 11:00:00,13.3,13.45,13.28,13.45,58800.0,11.9653,12.1003,11.9473,12.1003,58800.0
2011-09-12 11:30:00,13.46,13.51,13.4,13.4,23200.0,12.1093,12.1543,12.0553,12.0553,23200.0
2011-09-12 12:00:00,13.4,13.44,13.35,13.44,17600.0,12.0553,12.0913,12.0103,12.0913,17600.0
2011-09-12 12:30:00,13.44,13.45,13.35,13.4,40000.0,12.0913,12.1003,12.0103,12.0553,40000.0
2011-09-12 13:00:00,13.39,13.44,13.34,13.36,44000.0,12.0463,12.0913,12.0013,12.0193,44000.0
2011-09-12 13:30:00,13.36,13.36,13.26,13.35,53200.0,12.0193,12.0193,11.9293,12.0103,53200.0
2011-09-12 14:00:00,13.33,13.35,13.25,13.3,31600.0,11.9923,12.0103,11.9204,11.9653,31600.0
2011-09-12 14:30:00,13.31,13.42,13.29,13.32,70000.0,11.9743,12.0733,11.9563,11.9833,70000.0
2011-09-12 15:00:00,13.33,13.43,13.28,13.4,111600.0,11.9923,12.0823,11.9473,12.0553,111600.0
2011-09-12 15:30:00,13.4,13.59,13.4,13.58,254400.0,12.0553,12.2262,12.0553,12.2172,254400.0
2011-09-13 09:30:00,13.67,13.78,13.43,13.66,99200.0,12.2982,12.3972,12.0823,12.2892,99200.0
2011-09-13 10:00:00,13.68,13.9,13.68,13.88,86800.0,12.3072,12.5051,12.3072,12.4871,86800.0
2011-09-13 10:30:00,13.88,13.94,13.72,13.86,103200.0,12.4871,12.5411,12.3432,12.4691,103200.0
2011-09-13 11:00:00,13.88,14.11,13.84,14.08,207600.0,12.4871,12.6941,12.4511,12.6671,207600.0
2011-09-13 11:30:00,14.1,14.2,14.09,14.16,98400.0,12.6851,12.775,12.6761,12.739,98400.0
2011-09-13 12:00:00,14.16,14.38,14.1,14.3,118400.0,12.739,12.937,12.6851,12.865,118400.0
2011-09-13 12:30:00,14.34,14.34,14.24,14.25,45200.0,12.901,12.901,12.811,12.82,45200.0
2011-09-13 13:00:00,14.28,14.33,14.21,14.21,86800.0,12.847,12.892,12.784,12.784,86800.0
2011-09-13 13:30:00,14.21,14.26,14.18,14.21,70400.0,12.784,12.829,12.757,12.784,70400.0
2011-09-13 14:00:00,14.21,14.24,14.15,14.24,65600.0,12.784,12.811,12.73,12.811,65600.0
2011-09-13 14:30:00,14.24,14.24,14.12,14.15,71200.0,12.811,12.811,12.703,12.73,71200.0
2011-09-13 15:00:00,14.15,14.18,13.96,14.11,184000.0,12.73,12.757,12.5591,12.6941,184000.0
2011-09-13 15:30:00,14.11,14.15,14.04,14.11,436800.0,12.6941,12.73,12.6311,12.6941,436800.0
2011-09-14 09:30:00,14.23,14.57,14.23,14.46,147200.0,12.802,13.1079,12.802,13.0089,147200.0
2011-09-14 10:00:00,14.46,14.58,14.33,14.48,134400.0,13.0089,13.1169,12.892,13.0269,134400.0
2011-09-14 10:30:00,14.48,14.52,14.41,14.5,92400.0,13.0269,13.0629,12.9639,13.0449,92400.0
2011-09-14 11:00:00,14.48,14.69,14.47,14.69,134000.0,13.0269,13.2158,13.0179,13.2158,134000.0
2011-09-14 11:30:00,14.71,14.77,14.64,14.77,66000.0,13.2338,13.2878,13.1709,13.2878,66000.0
2011-09-14 12:00:00,14.78,14.79,14.72,14.77,110800.0,13.2968,13.3058,13.2428,13.2878,110800.0
2011-09-14 12:30:00,14.78,14.84,14.77,14.77,75200.0,13.2968,13.3508,13.2878,13.2878,75200.0
2011-09-14 13:00:00,14.78,14.84,14.78,14.83,48000.0,13.2968,13.3508,13.2968,13.3418,48000.0
2011-09-14 13:30:00,14.83,14.95,14.83,14.91,138800.0,13.3418,13.4498,13.3418,13.4138,138800.0
2011-09-14 14:00:00,14.91,15.0,14.91,14.97,213200.0,13.4138,13.4947,13.4138,13.4677,213200.0
2011-09-14 14:30:00,14.97,15.06,14.93,15.05,254000.0,13.4677,13.5487,13.4318,13.5397,254000.0
2011-09-14 15:00:00,15.05,15.11,15.02,15.09,240400.0,13.5397,13.5937,13.5127,13.5757,240400.0
2011-09-14 15:30:00,15.09,15.14,14.87,14.89,635200.0,13.5757,13.6207,13.3778,13.3958,635200.0
2011-09-15 09:30:00,15.15,15.22,14.99,15.13,180400.0,13.6297,13.6927,13.4857,13.6117,180400.0
2011-09-15 10:00:00,15.13,15.2,15.03,15.08,58400.0,13.6117,13.6747,13.5217,13.5667,58400.0
2011-09-15 10:30:00,15.08,15.08,14.85,14.87,64800.0,13.5667,13.5667,13.3598,13.3778,64800.0
2011-09-15 11:00:00,14.86,15.05,14.81,15.01,56000.0,13.3688,13.5397,13.3238,13.5037,56000.0
2011-09-15 11:30:00,15.02,15.08,15.02,15.06,24800.0,13.5127,13.5667,13.5127,13.5487,24800.0
2011-09-15 12:00:00,15.05,15.09,15.02,15.03,41200.0,13.5397,13.5757,13.5127,13.5217,41200.0
2011-09-15 12:30:00,15.03,15.06,15.02,15.04,37600.0,13.5217,13.5487,13.5127,13.5307,37600.0
2011-09-15 13:00:00,15.04,15.09,14.96,14.96,50400.0,13.5307,13.5757,13.4588,13.4588,50400.0
2011-09-15 13:30:00,14.96,15.0,14.93,14.97,82000.0,13.4588,13.4947,13.4318,13.4677,82000.0
2011-09-15 14:00:00,14.98,15.04,14.97,15.03,74800.0,13.4767,13.5307,13.4677,13.5217,74800.0
2011-09-15 14:30:00,15.04,15.07,14.99,14.99,72000.0,13.5307,13.5577,13.4857,13.4857,72000.0
2011-09-15 15:00:00,15.0,15.02,14.92,14.92,106400.0,13.4947,13.5127,13.4228,13.4228,106400.0
2011-09-15 15:30:00,14.92,15.0,14.92,14.94,232800.0,13.4228,13.4947,13.4228,13.4408,232800.0
2011-09-16 09:30:00,14.97,15.14,14.97,15.03,412800.0,13.4677,13.6207,13.4677,13.5217,412800.0
2011-09-16 10:00:00,15.03,15.14,14.93,15.11,78800.0,13.5217,13.6207,13.4318,13.5937,78800.0
2011-09-16 10:30:00,15.1,15.11,14.94,15.0,101600.0,13.5847,13.5937,13.4408,13.4947,101600.0
2011-09-16 11:00:00,15.0,15.03,14.95,15.01,122800.0,13.4947,13.5217,13.4498,13.5037,122800.0
2011-09-16 11:30:00,15.01,15.06,14.97,15.04,71600.0,13.5037,13.5487,13.4677,13.5307,71600.0
2011-09-16 12:00:00,15.04,15.04,14.99,15.01,98400.0,13.5307,13.5307,13.4857,13.5037,98400.0
2011-09-16 12:30:00,15.01,15.01,14.99,14.99,52400.0,13.5037,13.5037,13.4857,13.4857,52400.0
2011-09-16 13:00:00,14.99,15.02,14.97,14.99,60800.0,13.4857,13.5127,13.4677,13.4857,60800.0
2011-09-16 13:30:00,14.98,14.99,14.94,14.97,52000.0,13.4767,13.4857,13.4408,13.4677,52000.0
2011-09-16 14:00:00,14.96,14.99,14.94,14.95,88400.0,13.4588,13.4857,13.4408,13.4498,88400.0
2011-09-16 14:30:00,14.95,14.98,14.94,14.97,46000.0,13.4498,13.4767,13.4408,13.4677,46000.0
2011-09-16 15:00:00,14.98,14.99,14.9,14.9,96400.0,13.4767,13.4857,13.4048,13.4048,96400.0
2011-09-16 15:30:00,14.9,14.99,14.9,14.97,308000.0,13.4048,13.4857,13.4048,13.4677,308000.0
2011-09-19 09:30:00,14.76,14.88,14.63,14.77,171200.0,13.2788,13.3868,13.1619,13.2878,171200.0
2011-09-19 10:00:00,14.77,14.85,14.65,14.72,56000.0,13.2878,13.3598,13.1799,13.2428,56000.0
2011-09-19 10:30:00,14.74,14.84,14.69,14.8,39200.0,13.2608,13.3508,13.2158,13.3148,39200.0
2011-09-19 11:00:00,14.8,14.83,14.77,14.78,26000.0,13.3148,13.3418,13.2878,13.2968,26000.0
2011-09-19 11:30:00,14.78,14.88,14.76,14.85,24000.0,13.2968,13.3868,13.2788,13.3598,24000.0
2011-09-19 12:00:00,14.84,14.88,14.77,14.78,22000.0,13.3508,13.3868,13.2878,13.2968,22000.0
2011-09-19 12:30:00,14.79,14.79,14.71,14.72,24800.0,13.3058,13.3058,13.2338,13.2428,24800.0
2011-09-19 13:00:00,14.71,14.76,14.67,14.76,41200.0,13.2338,13.2788,13.1979,13.2788,41200.0
2011-09-19 13:30:00,14.75,14.79,14.72,14.72,50400.0,13.2698,13.3058,13.2428,13.2428,50400.0
2011-09-19 14:00:00,14.72,14.74,14.66,14.68,42400.0,13.2428,13.2608,13.1889,13.2069,42400.0
2011-09-19 14:30:00,14.68,14.73,14.66,14.67,46800.0,13.2069,13.2518,13.1889,13.1979,46800.0
2011-09-19 15:00:00,14.67,14.88,14.65,14.85,84800.0,13.1979,13.3868,13.1799,13.3598,84800.0
2011-09-19 15:30:00,14.85,14.94,14.78,14.79,181200.0,13.3598,13.4408,13.2968,13.3058,181200.0
2011-09-20 09:30:00,14.85,14.85,14.6,14.65,54000.0,13.3598,13.3598,13.1349,13.1799,54000.0
2011-09-20 10:00:00,14.68,14.81,14.64,14.74,77200.0,13.2069,13.3238,13.1709,13.2608,77200.0
2011-09-20 10:30:00,14.74,14.84,14.73,14.84,48400.0,13.2608,13.3508,13.2518,13.3508,48400.0
2011-09-20 11:00:00,14.85,14.99,14.85,14.92,90800.0,13.3598,13.4857,13.3598,13.4228,90800.0
2011-09-20 11:30:00,14.91,14.91,14.81,14.86,40800.0,13.4138,13.4138,13.3238,13.3688,40800.0
2011-09-20 12:00:00,14.86,14.86,14.77,14.8,26400.0,13.3688,13.3688,13.2878,13.3148,26400.0
2011-09-20 12:30:00,14.8,14.81,14.73,14.78,37600.0,13.3148,13.3238,13.2518,13.2968,37600.0
2011-09-20 13:00:00,14.78,14.8,14.76,14.77,36800.0,13.2968,13.3148,13.2788,13.2878,36800.0
2011-09-20 13:30:00,14.78,14.79,14.72,14.75,40400.0,13.2968,13.3058,13.2428,13.2698,40400.0
2011-09-20 14:00:00,14.74,14.76,14.73,14.75,71600.0,13.2608,13.2788,13.2518,13.2698,71600.0
2011-09-20 14:30:00,14.76,14.78,14.65,14.69,70400.0,13.2788,13.2968,13.1799,13.2158,70400.0
2011-09-20 15:00:00,14.69,14.71,14.54,14.58,80000.0,13.2158,13.2338,13.0809,13.1169,80000.0
2011-09-20 15:30:00,14.58,14.63,14.48,14.49,379200.0,13.1169,13.1619,13.0269,13.0359,379200.0
2011-09-21 09:30:00,14.49,14.6,14.33,14.56,90400.0,13.0359,13.1349,12.892,13.0989,90400.0
2011-09-21 10:00:00,14.59,14.61,14.38,14.38,38400.0,13.1259,13.1439,12.937,12.937,38400.0
2011-09-21 10:30:00,14.42,14.42,14.18,14.23,70000.0,12.9729,12.9729,12.757,12.802,70000.0
2011-09-21 11:00:00,14.27,14.31,14.18,14.24,31600.0,12.838,12.874,12.757,12.811,31600.0
2011-09-21 11:30:00,14.23,14.47,14.23,14.36,42400.0,12.802,13.0179,12.802,12.919,42400.0
2011-09-21 12:00:00,14.35,14.38,14.31,14.31,30000.0,12.91,12.937,12.874,12.874,30000.0
2011-09-21 12:30:00,14.31,14.38,14.2,14.21,50400.0,12.874,12.937,12.775,12.784,50400.0
2011-09-21 13:00:00,14.23,14.3,14.22,14.29,28000.0,12.802,12.865,12.793,12.856,28000.0
2011-09-21 13:30:00,14.28,14.3,14.24,14.26,29600.0,12.847,12.865,12.811,12.829,29600.0
2011-09-21 14:00:00,14.26,14.33,14.12,14.24,81600.0,12.829,12.892,12.703,12.811,81600.0
2011-09-21 14:30:00,14.24,14.26,14.05,14.11,73200.0,12.811,12.829,12.6401,12.6941,73200.0
2011-09-21 15:00:00,14.11,14.22,14.09,14.12,88800.0,12.6941,12.793,12.6761,12.703,88800.0
2011-09-21 15:30:00,14.12,14.14,13.84,13.85,365200.0,12.703,12.721,12.4511,12.4601,365200.0
2011-09-22 09:30:00,13.4,13.71,13.4,13.63,110800.0,12.0553,12.3342,12.0553,12.2622,110800.0
2011-09-22 10:00:00,13.65,13.91,13.65,13.76,94000.0,12.2802,12.5141,12.2802,12.3792,94000.0
2011-09-22 10:30:00,13.77,13.91,13.74,13.78,94400.0,12.3882,12.5141,12.3612,12.3972,94400.0
2011-09-22 11:00:00,13.77,13.88,13.77,13.82,101200.0,12.3882,12.4871,12.3882,12.4332,101200.0
2011-09-22 11:30:00,13.83,13.85,13.71,13.71,94000.0,12.4421,12.4601,12.3342,12.3342,94000.0
2011-09-22 12:00:00,13.7,13.72,13.55,13.58,70000.0,12.3252,12.3432,12.1902,12.2172,70000.0
2011-09-22 12:30:00,13.58,13.74,13.56,13.7,40800.0,12.2172,12.3612,12.1992,12.3252,40800.0
2011-09-22 13:00:00,13.7,13.72,13.63,13.69,130000.0,12.3252,12.3432,12.2622,12.3162,130000.0
2011-09-22 13:30:00,13.67,13.71,13.63,13.63,160400.0,12.2982,12.3342,12.2622,12.2622,160400.0
2011-09-22 14:00:00,13.63,13.9,13.57,13.83,182800.0,12.2622,12.5051,12.2082,12.4421,182800.0
2011-09-22 14:30:00,13.77,13.78,13.63,13.63,148800.0,12.3882,12.3972,12.2622,12.2622,148800.0
2011-09-22 15:00:00,13.64,13.64,13.54,13.6,258800.0,12.2712,12.2712,12.1813,12.2352,258800.0
2011-09-22 15:30:00,13.63,13.93,13.6,13.87,977200.0,12.2622,12.5321,12.2352,12.4781,977200.0
2011-09-23 09:30:00,13.9,14.15,13.9,14.01,128800.0,12.5051,12.73,12.5051,12.6041,128800.0
2011-09-23 10:00:00,14.03,14.16,13.95,14.15,99600.0,12.6221,12.739,12.5501,12.73,99600.0
2011-09-23 10:30:00,14.15,14.27,14.11,14.18,131200.0,12.73,12.838,12.6941,12.757,131200.0
2011-09-23 11:00:00,14.17,14.43,14.17,14.43,91200.0,12.748,12.9819,12.748,12.9819,91200.0
2011-09-23 11:30:00,14.43,14.46,14.29,14.33,71200.0,12.9819,13.0089,12.856,12.892,71200.0
2011-09-23 12:00:00,14.34,14.43,14.28,14.34,88400.0,12.901,12.9819,12.847,12.901,88400.0
2011-09-23 12:30:00,14.34,14.49,14.31,14.44,82800.0,12.901,13.0359,12.874,12.9909,82800.0
2011-09-23 13:00:00,14.41,14.54,14.41,14.53,70400.0,12.9639,13.0809,12.9639,13.0719,70400.0
2011-09-23 13:30:00,14.51,14.59,14.46,14.56,106400.0,13.0539,13.1259,13.0089,13.0989,106400.0
2011-09-23 14:00:00,14.54,14.56,14.49,14.49,251200.0,13.0809,13.0989,13.0359,13.0359,251200.0
2011-09-23 14:30:00,14.48,14.56,14.47,14.49,106400.0,13.0269,13.0989,13.0179,13.0359,106400.0
2011-09-23 15:00:00,14.48,14.56,14.48,14.56,201200.0,13.0269,13.0989,13.0269,13.0989,201200.0
2011-09-23 15:30:00,14.57,14.61,14.5,14.6,422400.0,13.1079,13.1439,13.0449,13.1349,422400.0
2011-09-26 09:30:00,14.76,14.85,14.43,14.43,100800.0,13.2788,13.3598,12.9819,12.9819,100800.0
2011-09-26 10:00:00,14.42,14.63,14.41,14.63,89600.0,12.9729,13.1619,12.9639,13.1619,89600.0
2011-09-26 10:30:00,14.63,14.68,14.45,14.6,77600.0,13.1619,13.2069,12.9999,13.1349,77600.0
2011-09-26 11:00:00,14.62,14.71,14.57,14.69,68800.0,13.1529,13.2338,13.1079,13.2158,68800.0
2011-09-26 11:30:00,14.67,14.74,14.64,14.72,61200.0,13.1979,13.2608,13.1709,13.2428,61200.0
2011-09-26 12:00:00,14.73,14.73,14.61,14.66,66400.0,13.2518,13.2518,13.1439,13.1889,66400.0
2011-09-26 12:30:00,14.67,14.69,14.59,14.63,86400.0,13.1979,13.2158,13.1259,13.1619,86400.0
2011-09-26 13:00:00,14.63,14.63,14.55,14.59,54400.0,13.1619,13.1619,13.0899,13.1259,54400.0
2011-09-26 13:30:00,14.59,14.66,14.5,14.66,90000.0,13.1259,13.1889,13.0449,13.1889,90000.0
2011-09-26 14:00:00,14.67,14.77,14.65,14.69,100800.0,13.1979,13.2878,13.1799,13.2158,100800.0
2011-09-26 14:30:00,14.68,14.75,14.6,14.65,66400.0,13.2069,13.2698,13.1349,13.1799,66400.0
2011-09-26 15:00:00,14.67,14.71,14.57,14.58,116800.0,13.1979,13.2338,13.1079,13.1169,116800.0
2011-09-26 15:30:00,14.58,14.69,14.57,14.67,368800.0,13.1169,13.2158,13.1079,13.1979,368800.0
2011-09-27 09:30:00,14.96,14.97,14.68,14.76,88400.0,13.4588,13.4677,13.2069,13.2788,88400.0
2011-09-27 10:00:00,14.76,14.81,14.68,14.76,50000.0,13.2788,13.3238,13.2069,13.2788,50000.0
2011-09-27 10:30:00,14.76,14.76,14.59,14.65,63200.0,13.2788,13.2788,13.1259,13.1799,63200.0
2011-09-27 11:00:00,14.66,14.7,14.62,14.69,62000.0,13.1889,13.2248,13.1529,13.2158,62000.0
2011-09-27 11:30:00,14.69,14.8,14.69,14.78,105200.0,13.2158,13.3148,13.2158,13.2968,105200.0
2011-09-27 12:00:00,14.78,14.86,14.78,14.84,42000.0,13.2968,13.3688,13.2968,13.3508,42000.0
2011-09-27 12:30:00,14.81,14.9,14.8,14.88,61600.0,13.3238,13.4048,13.3148,13.3868,61600.0
2011-09-27 13:00:00,14.88,14.93,14.86,14.9,44400.0,13.3868,13.4318,13.3688,13.4048,44400.0
2011-09-27 13:30:00,14.9,14.97,14.86,14.92,49200.0,13.4048,13.4677,13.3688,13.4228,49200.0
2011-09-27 14:00:00,14.92,14.98,14.91,14.93,141200.0,13.4228,13.4767,13.4138,13.4318,141200.0
2011-09-27 14:30:00,14.93,14.99,14.87,14.9,54800.0,13.4318,13.4857,13.3778,13.4048,54800.0
2011-09-27 15:00:00,14.89,14.89,14.68,14.71,84400.0,13.3958,13.3958,13.2069,13.2338,84400.0
2011-09-27 15:30:00,14.71,14.78,14.54,14.66,294400.0,13.2338,13.2968,13.0809,13.1889,294400.0
2011-09-28 09:30:00,14.68,14.79,14.56,14.74,107600.0,13.2069,13.3058,13.0989,13.2608,107600.0
2011-09-28 10:00:00,14.76,14.76,14.62,14.69,138800.0,13.2788,13.2788,13.1529,13.2158,138800.0
2011-09-28 10:30:00,14.71,14.73,14.61,14.64,72800.0,13.2338,13.2518,13.1439,13.1709,72800.0
2011-09-28 11:00:00,14.6,14.62,14.43,14.44,54800.0,13.1349,13.1529,12.9819,12.9909,54800.0
2011-09-28 11:30:00,14.44,14.53,14.39,14.49,65600.0,12.9909,13.0719,12.946,13.0359,65600.0
2011-09-28 12:00:00,14.5,14.6,14.47,14.58,154000.0,13.0449,13.1349,13.0179,13.1169,154000.0
2011-09-28 12:30:00,14.55,14.59,14.51,14.53,125600.0,13.0899,13.1259,13.0539,13.0719,125600.0
2011-09-28 13:00:00,14.54,14.56,14.43,14.47,52000.0,13.0809,13.0989,12.9819,13.0179,52000.0
2011-09-28 13:30:00,14.45,14.49,14.38,14.43,74800.0,12.9999,13.0359,12.937,12.9819,74800.0
2011-09-28 14:00:00,14.4,14.45,14.33,14.36,168400.0,12.9549,12.9999,12.892,12.919,168400.0
2011-09-28 14:30:00,14.35,14.42,14.34,14.41,74400.0,12.91,12.9729,12.901,12.9639,74400.0
2011-09-28 15:00:00,14.4,14.6,14.4,14.46,126800.0,12.9549,13.1349,12.9549,13.0089,126800.0
2011-09-28 15:30:00,14.44,14.46,14.33,14.36,279200.0,12.9909,13.0089,12.892,12.919,279200.0
2011-09-29 09:30:00,14.59,14.68,14.53,14.55,42400.0,13.1259,13.2069,13.0719,13.0899,42400.0
2011-09-29 10:00:00,14.56,14.61,14.42,14.44,40000.0,13.0989,13.1439,12.9729,12.9909,40000.0
2011-09-29 10:30:00,14.43,14.47,14.27,14.36,104400.0,12.9819,13.0179,12.838,12.919,104400.0
2011-09-29 11:00:00,14.36,14.43,14.31,14.41,58000.0,12.919,12.9819,12.874,12.9639,58000.0
2011-09-29 11:30:00,14.4,14.49,14.38,14.42,52000.0,12.9549,13.0359,12.937,12.9729,52000.0
2011-09-29 12:00:00,14.42,14.42,14.34,14.4,28400.0,12.9729,12.9729,12.901,12.9549,28400.0
2011-09-29 12:30:00,14.39,14.42,14.32,14.37,23200.0,12.946,12.9729,12.883,12.928,23200.0
2011-09-29 13:00:00,14.39,14.42,14.31,14.31,41600.0,12.946,12.9729,12.874,12.874,41600.0
2011-09-29 13:30:00,14.34,14.34,14.17,14.29,68400.0,12.901,12.901,12.748,12.856,68400.0
2011-09-29 14:00:00,14.26,14.3,14.14,14.26,70800.0,12.829,12.865,12.721,12.829,70800.0
2011-09-29 14:30:00,14.25,14.28,14.15,14.26,89600.0,12.82,12.847,12.73,12.829,89600.0
2011-09-29 15:00:00,14.26,14.34,14.16,14.3,170000.0,12.829,12.901,12.739,12.865,170000.0
2011-09-29 15:30:00,14.31,14.49,14.28,14.49,293600.0,12.874,13.0359,12.847,13.0359,293600.0
2011-09-30 09:30:00,14.25,14.47,14.21,14.21,69600.0,12.82,13.0179,12.784,12.784,69600.0
2011-09-30 10:00:00,14.22,14.4,14.22,14.3,41600.0,12.793,12.9549,12.793,12.865,41600.0
2011-09-30 10:30:00,14.28,14.36,14.21,14.26,101600.0,12.847,12.919,12.784,12.829,101600.0
2011-09-30 11:00:00,14.27,14.36,14.24,14.32,84000.0,12.838,12.919,12.811,12.883,84000.0
2011-09-30 11:30:00,14.34,14.4,14.29,14.35,95200.0,12.901,12.9549,12.856,12.91,95200.0
2011-09-30 12:00:00,14.36,14.38,14.18,14.21,62400.0,12.919,12.937,12.757,12.784,62400.0
2011-09-30 12:30:00,14.2,14.25,14.17,14.22,50800.0,12.775,12.82,12.748,12.793,50800.0
2011-09-30 13:00:00,14.21,14.24,14.19,14.22,72400.0,12.784,12.811,12.766,12.793,72400.0
2011-09-30 13:30:00,14.22,14.31,14.22,14.27,106800.0,12.793,12.874,12.793,12.838,106800.0
2011-09-30 14:00:00,14.27,14.27,14.11,14.14,85200.0,12.838,12.838,12.6941,12.721,85200.0
2011-09-30 14:30:00,14.15,14.18,14.05,14.13,62800.0,12.73,12.757,12.6401,12.712,62800.0
2011-09-30 15:00:00,14.13,14.2,14.09,14.13,110000.0,12.712,12.775,12.6761,12.712,110000.0
2011-09-30 15:30:00,14.13,14.13,14.04,14.07,443600.0,12.712,12.712,12.6311,12.6581,443600.0
2011-10-03 09:30:00,13.92,14.01,13.76,13.8,97600.0,12.5231,12.6041,12.3792,12.4152,97600.0
2011-10-03 10:00:00,13.78,14.13,13.78,14.12,188800.0,12.3972,12.712,12.3972,12.703,188800.0
2011-10-03 10:30:00,14.09,14.09,13.89,14.02,106800.0,12.6761,12.6761,12.4961,12.6131,106800.0
2011-10-03 11:00:00,13.98,14.13,13.98,14.01,119600.0,12.5771,12.712,12.5771,12.6041,119600.0
2011-10-03 11:30:00,14.0,14.05,13.76,13.88,194800.0,12.5951,12.6401,12.3792,12.4871,194800.0
2011-10-03 12:00:00,13.87,13.89,13.7,13.7,64800.0,12.4781,12.4961,12.3252,12.3252,64800.0
2011-10-03 12:30:00,13.69,13.71,13.46,13.46,84800.0,12.3162,12.3342,12.1093,12.1093,84800.0
2011-10-03 13:00:00,13.46,13.46,13.15,13.2,209600.0,12.1093,12.1093,11.8304,11.8754,209600.0
2011-10-03 13:30:00,13.2,13.28,13.11,13.26,250000.0,11.8754,11.9473,11.7944,11.9293,250000.0
2011-10-03 14:00:00,13.27,13.36,13.13,13.13,400800.0,11.9383,12.0193,11.8124,11.8124,400800.0
2011-10-03 14:30:00,13.13,13.17,12.97,13.06,281200.0,11.8124,11.8484,11.6685,11.7494,281200.0
2011-10-03 15:00:00,13.05,13.11,12.88,12.9,231600.0,11.7404,11.7944,11.5875,11.6055,231600.0
2011-10-03 15:30:00,12.91,12.97,12.81,12.83,564800.0,11.6145,11.6685,11.5245,11.5425,564800.0
2011-10-04 09:30:00,12.78,13.22,12.78,12.97,171200.0,11.4975,11.8934,11.4975,11.6685,171200.0
2011-10-04 10:00:00,13.02,13.23,12.9,13.13,147200.0,11.7134,11.9024,11.6055,11.8124,147200.0
2011-10-04 10:30:00,13.1,13.41,13.09,13.32,158800.0,11.7854,12.0643,11.7764,11.9833,158800.0
2011-10-04 11:00:00,13.33,13.56,13.27,13.3,172800.0,11.9923,12.1992,11.9383,11.9653,172800.0
2011-10-04 11:30:00,13.33,13.34,13.17,13.18,132800.0,11.9923,12.0013,11.8484,11.8574,132800.0
2011-10-04 12:00:00,13.2,13.32,13.19,13.19,130000.0,11.8754,11.9833,11.8664,11.8664,130000.0
2011-10-04 12:30:00,13.18,13.28,13.16,13.26,57200.0,11.8574,11.9473,11.8394,11.9293,57200.0
2011-10-04 13:00:00,13.29,13.3,13.15,13.21,49600.0,11.9563,11.9653,11.8304,11.8844,49600.0
2011-10-04 13:30:00,13.19,13.24,13.11,13.13,161600.0,11.8664,11.9114,11.7944,11.8124,161600.0
2011-10-04 14:00:00,13.14,13.18,13.09,13.17,189600.0,11.8214,11.8574,11.7764,11.8484,189600.0
2011-10-04 14:30:00,13.16,13.21,12.98,12.99,163600.0,11.8394,11.8844,11.6774,11.6864,163600.0
2011-10-04 15:00:00,12.99,13.15,12.95,13.13,172400.0,11.6864,11.8304,11.6505,11.8124,172400.0
2011-10-04 15:30:00,13.13,13.68,13.12,13.65,654800.0,11.8124,12.3072,11.8034,12.2802,654800.0
2011-10-05 09:30:00,13.61,13.69,13.38,13.42,159200.0,12.2442,12.3162,12.0373,12.0733,159200.0
2011-10-05 10:00:00,13.41,13.75,13.39,13.62,90000.0,12.0643,12.3702,12.0463,12.2532,90000.0
2011-10-05 10:30:00,13.62,13.71,13.59,13.67,118000.0,12.2532,12.3342,12.2262,12.2982,118000.0
2011-10-05 11:00:00,13.67,13.71,13.6,13.65,82800.0,12.2982,12.3342,12.2352,12.2802,82800.0
2011-10-05 11:30:00,13.65,13.68,13.6,13.61,61200.0,12.2802,12.3072,12.2352,12.2442,61200.0
2011-10-05 12:00:00,13.62,13.63,13.54,13.56,65600.0,12.2532,12.2622,12.1813,12.1992,65600.0
2011-10-05 12:30:00,13.55,13.55,13.47,13.47,76000.0,12.1902,12.1902,12.1183,12.1183,76000.0
2011-10-05 13:00:00,13.48,13.56,13.37,13.56,70800.0,12.1273,12.1992,12.0283,12.1992,70800.0
2011-10-05 13:30:00,13.57,13.66,13.55,13.66,36000.0,12.2082,12.2892,12.1902,12.2892,36000.0
2011-10-05 14:00:00,13.66,13.73,13.6,13.73,61200.0,12.2892,12.3522,12.2352,12.3522,61200.0
2011-10-05 14:30:00,13.73,13.86,13.7,13.81,110400.0,12.3522,12.4691,12.3252,12.4242,110400.0
2011-10-05 15:00:00,13.83,13.87,13.77,13.8,140400.0,12.4421,12.4781,12.3882,12.4152,140400.0
2011-10-05 15:30:00,13.81,14.02,13.81,13.94,517200.0,12.4242,12.6131,12.4242,12.5411,517200.0
2011-10-06 09:30:00,13.72,13.99,13.72,13.78,124400.0,12.3432,12.5861,12.3432,12.3972,124400.0
2011-10-06 10:00:00,13.78,14.12,13.74,14.12,115600.0,12.3972,12.703,12.3612,12.703,115600.0
2011-10-06 10:30:00,14.12,14.25,14.11,14.22,145200.0,12.703,12.82,12.6941,12.793,145200.0
2011-10-06 11:00:00,14.22,14.32,14.18,14.31,116800.0,12.793,12.883,12.757,12.874,116800.0
2011-10-06 11:30:00,14.32,14.39,14.27,14.28,115600.0,12.883,12.946,12.838,12.847,115600.0
2011-10-06 12:00:00,14.29,14.4,14.27,14.38,80400.0,12.856,12.9549,12.838,12.937,80400.0
2011-10-06 12:30:00,14.37,14.4,14.31,14.32,43600.0,12.928,12.9549,12.874,12.883,43600.0
2011-10-06 13:00:00,14.31,14.46,14.3,14.38,156000.0,12.874,13.0089,12.865,12.937,156000.0
2011-10-06 13:30:00,14.37,14.48,14.35,14.43,120800.0,12.928,13.0269,12.91,12.9819,120800.0
2011-10-06 14:00:00,14.44,14.49,14.38,14.48,112400.0,12.9909,13.0359,12.937,13.0269,112400.0
2011-10-06 14:30:00,14.48,14.5,14.4,14.48,67600.0,13.0269,13.0449,12.9549,13.0269,67600.0
2011-10-06 15:00:00,14.48,14.48,14.32,14.38,140000.0,13.0269,13.0269,12.883,12.937,140000.0
2011-10-06 15:30:00,14.38,14.52,14.37,14.51,448400.0,12.937,13.0629,12.928,13.0539,448400.0
2011-10-07 09:30:00,14.6,14.73,14.59,14.65,145200.0,13.1349,13.2518,13.1259,13.1799,145200.0
2011-10-07 10:00:00,14.68,14.83,14.58,14.82,124400.0,13.2069,13.3418,13.1169,13.3328,124400.0
2011-10-07 10:30:00,14.82,14.95,14.81,14.84,86400.0,13.3328,13.4498,13.3238,13.3508,86400.0
2011-10-07 11:00:00,14.81,14.84,14.66,14.71,122800.0,13.3238,13.3508,13.1889,13.2338,122800.0
2011-10-07 11:30:00,14.72,14.74,14.59,14.63,78000.0,13.2428,13.2608,13.1259,13.1619,78000.0
2011-10-07 12:00:00,14.64,14.64,14.39,14.48,120000.0,13.1709,13.1709,12.946,13.0269,120000.0
2011-10-07 12:30:00,14.48,14.5,14.31,14.37,62400.0,13.0269,13.0449,12.874,12.928,62400.0
2011-10-07 13:00:00,14.35,14.53,14.3,14.49,143200.0,12.91,13.0719,12.865,13.0359,143200.0
2011-10-07 13:30:00,14.48,14.54,14.4,14.53,59600.0,13.0269,13.0809,12.9549,13.0719,59600.0
2011-10-07 14:00:00,14.53,14.62,14.47,14.52,92400.0,13.0719,13.1529,13.0179,13.0629,92400.0
2011-10-07 14:30:00,14.52,14.63,14.52,14.56,68400.0,13.0629,13.1619,13.0629,13.0989,68400.0
2011-10-07 15:00:00,14.54,14.59,14.49,14.59,290000.0,13.0809,13.1259,13.0359,13.1259,290000.0
2011-10-07 15:30:00,14.59,14.61,14.37,14.38,435600.0,13.1259,13.1439,12.928,12.937,435600.0
2011-10-10 09:30:00,14.76,14.81,14.55,14.8,114400.0,13.2788,13.3238,13.0899,13.3148,114400.0
2011-10-10 10:00:00,14.78,14.95,14.77,14.94,162400.0,13.2968,13.4498,13.2878,13.4408,162400.0
2011-10-10 10:30:00,14.93,15.01,14.85,14.87,200000.0,13.4318,13.5037,13.3598,13.3778,200000.0
2011-10-10 11:00:00,14.88,14.95,14.84,14.95,70800.0,13.3868,13.4498,13.3508,13.4498,70800.0
2011-10-10 11:30:00,14.95,15.0,14.9,14.93,48000.0,13.4498,13.4947,13.4048,13.4318,48000.0
2011-10-10 12:00:00,14.93,14.97,14.9,14.93,46400.0,13.4318,13.4677,13.4048,13.4318,46400.0
2011-10-10 12:30:00,14.93,14.93,14.88,14.9,31200.0,13.4318,13.4318,13.3868,13.4048,31200.0
2011-10-10 13:00:00,14.89,14.95,14.88,14.9,77200.0,13.3958,13.4498,13.3868,13.4048,77200.0
2011-10-10 13:30:00,14.88,14.96,14.87,14.96,105200.0,13.3868,13.4588,13.3778,13.4588,105200.0
2011-10-10 14:00:00,14.96,14.96,14.87,14.93,44800.0,13.4588,13.4588,13.3778,13.4318,44800.0
2011-10-10 14:30:00,14.93,14.95,14.87,14.91,46000.0,13.4318,13.4498,13.3778,13.4138,46000.0
2011-10-10 15:00:00,14.9,14.93,14.78,14.85,125600.0,13.4048,13.4318,13.2968,13.3598,125600.0
2011-10-10 15:30:00,14.84,15.01,14.82,15.01,323200.0,13.3508,13.5037,13.3328,13.5037,323200.0
2011-10-11 09:30:00,14.94,15.14,14.84,15.04,115200.0,13.4408,13.6207,13.3508,13.5307,115200.0
2011-10-11 10:00:00,15.04,15.1,15.02,15.1,57200.0,13.5307,13.5847,13.5127,13.5847,57200.0
2011-10-11 10:30:00,15.09,15.29,15.07,15.21,98400.0,13.5757,13.7556,13.5577,13.6837,98400.0
2011-10-11 11:00:00,15.22,15.3,15.2,15.29,74000.0,13.6927,13.7646,13.6747,13.7556,74000.0
2011-10-11 11:30:00,15.29,15.35,15.25,15.31,88800.0,13.7556,13.8096,13.7197,13.7736,88800.0
2011-10-11 12:00:00,15.32,15.34,15.24,15.31,46800.0,13.7826,13.8006,13.7107,13.7736,46800.0
2011-10-11 12:30:00,15.3,15.3,15.18,15.24,44400.0,13.7646,13.7646,13.6567,13.7107,44400.0
2011-10-11 13:00:00,15.23,15.3,15.17,15.3,90800.0,13.7017,13.7646,13.6477,13.7646,90800.0
2011-10-11 13:30:00,15.3,15.38,15.24,15.36,98400.0,13.7646,13.8366,13.7107,13.8186,98400.0
2011-10-11 14:00:00,15.37,15.42,15.34,15.35,96800.0,13.8276,13.8726,13.8006,13.8096,96800.0
2011-10-11 14:30:00,15.34,15.4,15.32,15.38,74000.0,13.8006,13.8546,13.7826,13.8366,74000.0
2011-10-11 15:00:00,15.39,15.44,15.36,15.37,175200.0,13.8456,13.8906,13.8186,13.8276,175200.0
2011-10-11 15:30:00,15.37,15.49,15.37,15.44,349200.0,13.8276,13.9356,13.8276,13.8906,349200.0
2011-10-12 09:30:00,15.49,15.71,15.42,15.65,148800.0,13.9356,14.1335,13.8726,14.0795,148800.0
2011-10-12 10:00:00,15.67,15.71,15.54,15.54,102800.0,14.0975,14.1335,13.9805,13.9805,102800.0
2011-10-12 10:30:00,15.55,15.66,15.48,15.53,31600.0,13.9895,14.0885,13.9266,13.9716,31600.0
2011-10-12 11:00:00,15.53,15.59,15.48,15.5,48000.0,13.9716,14.0255,13.9266,13.9446,48000.0
2011-10-12 11:30:00,15.49,15.57,15.44,15.53,140800.0,13.9356,14.0075,13.8906,13.9716,140800.0
2011-10-12 12:00:00,15.52,15.59,15.5,15.56,49200.0,13.9626,14.0255,13.9446,13.9985,49200.0
2011-10-12 12:30:00,15.56,15.61,15.55,15.56,50000.0,13.9985,14.0435,13.9895,13.9985,50000.0
2011-10-12 13:00:00,15.57,15.61,15.56,15.58,25600.0,14.0075,14.0435,13.9985,14.0165,25600.0
2011-10-12 13:30:00,15.61,15.61,15.52,15.54,49200.0,14.0435,14.0435,13.9626,13.9805,49200.0
2011-10-12 14:00:00,15.55,15.6,15.55,15.58,195600.0,13.9895,14.0345,13.9895,14.0165,195600.0
2011-10-12 14:30:00,15.56,15.58,15.51,15.54,71200.0,13.9985,14.0165,13.9536,13.9805,71200.0
2011-10-12 15:00:00,15.54,15.57,15.48,15.53,133200.0,13.9805,14.0075,13.9266,13.9716,133200.0
2011-10-12 15:30:00,15.54,15.61,15.49,15.52,292000.0,13.9805,14.0435,13.9356,13.9626,292000.0
2011-10-13 09:30:00,15.49,15.65,15.39,15.44,164400.0,13.9356,14.0795,13.8456,13.8906,164400.0
2011-10-13 10:00:00,15.44,15.7,15.42,15.7,116800.0,13.8906,14.1245,13.8726,14.1245,116800.0
2011-10-13 10:30:00,15.71,15.78,15.59,15.59,72000.0,14.1335,14.1965,14.0255,14.0255,72000.0
2011-10-13 11:00:00,15.59,15.6,15.39,15.4,139600.0,14.0255,14.0345,13.8456,13.8546,139600.0
2011-10-13 11:30:00,15.43,15.7,15.43,15.7,54800.0,13.8816,14.1245,13.8816,14.1245,54800.0
2011-10-13 12:00:00,15.7,15.79,15.7,15.7,85600.0,14.1245,14.2055,14.1245,14.1245,85600.0
2011-10-13 12:30:00,15.69,15.81,15.66,15.81,90800.0,14.1155,14.2235,14.0885,14.2235,90800.0
2011-10-13 13:00:00,15.81,15.94,15.77,15.91,67600.0,14.2235,14.3404,14.1875,14.3134,67600.0
2011-10-13 13:30:00,15.91,16.02,15.9,15.95,56400.0,14.3134,14.4124,14.3044,14.3494,56400.0
2011-10-13 14:00:00,15.95,15.98,15.87,15.89,68000.0,14.3494,14.3764,14.2774,14.2954,68000.0
2011-10-13 14:30:00,15.89,15.97,15.88,15.96,136800.0,14.2954,14.3674,14.2864,14.3584,136800.0
2011-10-13 15:00:00,15.96,16.19,15.96,16.05,169600.0,14.3584,14.5653,14.3584,14.4394,169600.0
2011-10-13 15:30:00,16.03,16.09,15.99,16.06,368800.0,14.4214,14.4754,14.3854,14.4484,368800.0
2011-10-14 09:30:00,16.12,16.12,15.69,15.83,247600.0,14.5023,14.5023,14.1155,14.2414,247600.0
2011-10-14 10:00:00,15.84,15.86,15.74,15.77,146000.0,14.2504,14.2684,14.1605,14.1875,146000.0
2011-10-14 10:30:00,15.78,15.87,15.75,15.85,52800.0,14.1965,14.2774,14.1695,14.2594,52800.0
2011-10-14 11:00:00,15.86,15.87,15.76,15.79,45200.0,14.2684,14.2774,14.1785,14.2055,45200.0
2011-10-14 11:30:00,15.78,15.85,15.76,15.76,66000.0,14.1965,14.2594,14.1785,14.1785,66000.0
2011-10-14 12:00:00,15.76,15.83,15.71,15.81,117600.0,14.1785,14.2414,14.1335,14.2235,117600.0
2011-10-14 12:30:00,15.81,15.88,15.81,15.84,36000.0,14.2235,14.2864,14.2235,14.2504,36000.0
2011-10-14 13:00:00,15.85,15.98,15.85,15.92,65200.0,14.2594,14.3764,14.2594,14.3224,65200.0
2011-10-14 13:30:00,15.9,15.99,15.9,15.97,63600.0,14.3044,14.3854,14.3044,14.3674,63600.0
2011-10-14 14:00:00,15.96,15.96,15.9,15.9,63200.0,14.3584,14.3584,14.3044,14.3044,63200.0
2011-10-14 14:30:00,15.9,15.95,15.84,15.95,63200.0,14.3044,14.3494,14.2504,14.3494,63200.0
2011-10-14 15:00:00,15.95,15.96,15.88,15.92,117600.0,14.3494,14.3584,14.2864,14.3224,117600.0
2011-10-14 15:30:00,15.92,15.95,15.84,15.92,291200.0,14.3224,14.3494,14.2504,14.3224,291200.0
2011-10-17 09:30:00,15.75,16.06,15.75,15.97,132000.0,14.1695,14.4484,14.1695,14.3674,132000.0
2011-10-17 10:00:00,15.94,15.95,15.84,15.86,69200.0,14.3404,14.3494,14.2504,14.2684,69200.0
2011-10-17 10:30:00,15.84,15.9,15.64,15.71,95600.0,14.2504,14.3044,14.0705,14.1335,95600.0
2011-10-17 11:00:00,15.71,15.84,15.68,15.84,66800.0,14.1335,14.2504,14.1065,14.2504,66800.0
2011-10-17 11:30:00,15.86,15.9,15.81,15.86,75600.0,14.2684,14.3044,14.2235,14.2684,75600.0
2011-10-17 12:00:00,15.86,15.88,15.85,15.86,46400.0,14.2684,14.2864,14.2594,14.2684,46400.0
2011-10-17 12:30:00,15.87,15.87,15.72,15.73,72000.0,14.2774,14.2774,14.1425,14.1515,72000.0
2011-10-17 13:00:00,15.73,15.81,15.72,15.77,45600.0,14.1515,14.2235,14.1425,14.1875,45600.0
2011-10-17 13:30:00,15.76,15.78,15.71,15.75,65200.0,14.1785,14.1965,14.1335,14.1695,65200.0
2011-10-17 14:00:00,15.74,15.76,15.7,15.72,74800.0,14.1605,14.1785,14.1245,14.1425,74800.0
2011-10-17 14:30:00,15.71,15.8,15.7,15.8,69200.0,14.1335,14.2145,14.1245,14.2145,69200.0
2011-10-17 15:00:00,15.81,15.84,15.77,15.79,95200.0,14.2235,14.2504,14.1875,14.2055,95200.0
2011-10-17 15:30:00,15.79,15.93,15.76,15.81,533600.0,14.2055,14.3314,14.1785,14.2235,533600.0
2011-10-18 09:30:00,15.89,16.1,15.76,15.82,213600.0,14.2954,14.4844,14.1785,14.2325,213600.0
2011-10-18 10:00:00,15.82,15.96,15.74,15.94,121200.0,14.2325,14.3584,14.1605,14.3404,121200.0
2011-10-18 10:30:00,15.98,16.09,15.91,16.05,44000.0,14.3764,14.4754,14.3134,14.4394,44000.0
2011-10-18 11:00:00,16.01,16.09,15.97,15.99,75600.0,14.4034,14.4754,14.3674,14.3854,75600.0
2011-10-18 11:30:00,16.01,16.24,16.01,16.2,151200.0,14.4034,14.6103,14.4034,14.5743,151200.0
2011-10-18 12:00:00,16.19,16.2,15.99,16.02,99200.0,14.5653,14.5743,14.3854,14.4124,99200.0
2011-10-18 12:30:00,16.02,16.17,16.01,16.09,46000.0,14.4124,14.5473,14.4034,14.4754,46000.0
2011-10-18 13:00:00,16.09,16.1,16.0,16.08,27200.0,14.4754,14.4844,14.3944,14.4664,27200.0
2011-10-18 13:30:00,16.08,16.08,15.99,16.01,63200.0,14.4664,14.4664,14.3854,14.4034,63200.0
2011-10-18 14:00:00,16.03,16.09,15.99,16.08,226400.0,14.4214,14.4754,14.3854,14.4664,226400.0
2011-10-18 14:30:00,16.09,16.16,16.04,16.12,223600.0,14.4754,14.5383,14.4304,14.5023,223600.0
2011-10-18 15:00:00,16.16,16.31,16.14,16.21,179600.0,14.5383,14.6733,14.5203,14.5833,179600.0
2011-10-18 15:30:00,16.21,16.25,16.09,16.15,410800.0,14.5833,14.6193,14.4754,14.5293,410800.0
2011-10-19 09:30:00,16.14,16.14,15.87,15.99,156800.0,14.5203,14.5203,14.2774,14.3854,156800.0
2011-10-19 10:00:00,16.0,16.05,15.9,16.04,76800.0,14.3944,14.4394,14.3044,14.4304,76800.0
2011-10-19 10:30:00,16.04,16.05,15.91,15.91,64400.0,14.4304,14.4394,14.3134,14.3134,64400.0
2011-10-19 11:00:00,15.9,15.97,15.85,15.91,100400.0,14.3044,14.3674,14.2594,14.3134,100400.0
2011-10-19 11:30:00,15.88,15.9,15.78,15.78,74800.0,14.2864,14.3044,14.1965,14.1965,74800.0
2011-10-19 12:00:00,15.77,15.9,15.75,15.81,43600.0,14.1875,14.3044,14.1695,14.2235,43600.0
2011-10-19 12:30:00,15.82,15.98,15.79,15.95,43200.0,14.2325,14.3764,14.2055,14.3494,43200.0
2011-10-19 13:00:00,15.94,16.0,15.93,15.96,71600.0,14.3404,14.3944,14.3314,14.3584,71600.0
2011-10-19 13:30:00,15.97,15.97,15.9,15.97,67600.0,14.3674,14.3674,14.3044,14.3674,67600.0
2011-10-19 14:00:00,15.97,15.97,15.75,15.78,108400.0,14.3674,14.3674,14.1695,14.1965,108400.0
2011-10-19 14:30:00,15.78,15.85,15.73,15.82,156400.0,14.1965,14.2594,14.1515,14.2325,156400.0
2011-10-19 15:00:00,15.83,15.88,15.76,15.85,96400.0,14.2414,14.2864,14.1785,14.2594,96400.0
2011-10-19 15:30:00,15.83,15.92,15.78,15.83,294800.0,14.2414,14.3224,14.1965,14.2414,294800.0
2011-10-20 09:30:00,16.12,16.25,15.66,15.98,367200.0,14.5023,14.6193,14.0885,14.3764,367200.0
2011-10-20 10:00:00,16.0,16.24,15.95,16.2,139200.0,14.3944,14.6103,14.3494,14.5743,139200.0
2011-10-20 10:30:00,16.21,16.41,16.21,16.21,129600.0,14.5833,14.7632,14.5833,14.5833,129600.0
2011-10-20 11:00:00,16.21,16.21,16.07,16.16,88400.0,14.5833,14.5833,14.4574,14.5383,88400.0
2011-10-20 11:30:00,16.15,16.18,16.01,16.05,144800.0,14.5293,14.5563,14.4034,14.4394,144800.0
2011-10-20 12:00:00,16.04,16.06,15.94,16.01,82000.0,14.4304,14.4484,14.3404,14.4034,82000.0
2011-10-20 12:30:00,16.01,16.25,16.01,16.19,83600.0,14.4034,14.6193,14.4034,14.5653,83600.0
2011-10-20 13:00:00,16.19,16.39,16.18,16.32,124400.0,14.5653,14.7453,14.5563,14.6823,124400.0
2011-10-20 13:30:00,16.34,16.39,16.25,16.31,102800.0,14.7003,14.7453,14.6193,14.6733,102800.0
2011-10-20 14:00:00,16.33,16.38,16.22,16.26,111200.0,14.6913,14.7363,14.5923,14.6283,111200.0
2011-10-20 14:30:00,16.24,16.36,16.24,16.36,121200.0,14.6103,14.7183,14.6103,14.7183,121200.0
2011-10-20 15:00:00,16.34,16.42,16.29,16.39,120800.0,14.7003,14.7722,14.6553,14.7453,120800.0
2011-10-20 15:30:00,16.38,16.5,16.37,16.48,495600.0,14.7363,14.8442,14.7273,14.8262,495600.0
2011-10-21 09:30:00,16.55,16.59,16.28,16.41,309200.0,14.8892,14.9252,14.6463,14.7632,309200.0
2011-10-21 10:00:00,16.42,16.45,16.29,16.36,183200.0,14.7722,14.7992,14.6553,14.7183,183200.0
2011-10-21 10:30:00,16.36,16.42,16.29,16.31,215200.0,14.7183,14.7722,14.6553,14.6733,215200.0
2011-10-21 11:00:00,16.3,16.32,16.19,16.21,204400.0,14.6643,14.6823,14.5653,14.5833,204400.0
2011-10-21 11:30:00,16.21,16.25,16.13,16.14,229600.0,14.5833,14.6193,14.5113,14.5203,229600.0
2011-10-21 12:00:00,16.14,16.19,16.13,16.19,139600.0,14.5203,14.5653,14.5113,14.5653,139600.0
2011-10-21 12:30:00,16.21,16.22,16.19,16.21,46400.0,14.5833,14.5923,14.5653,14.5833,46400.0
2011-10-21 13:00:00,16.19,16.21,16.11,16.18,143600.0,14.5653,14.5833,14.4933,14.5563,143600.0
2011-10-21 13:30:00,16.18,16.19,16.1,16.11,137200.0,14.5563,14.5653,14.4844,14.4933,137200.0
2011-10-21 14:00:00,16.1,16.25,16.08,16.21,364800.0,14.4844,14.6193,14.4664,14.5833,364800.0
2011-10-21 14:30:00,16.2,16.34,16.19,16.32,305600.0,14.5743,14.7003,14.5653,14.6823,305600.0
2011-10-21 15:00:00,16.33,16.39,16.28,16.33,160000.0,14.6913,14.7453,14.6463,14.6913,160000.0
2011-10-21 15:30:00,16.34,16.51,16.31,16.48,591200.0,14.7003,14.8532,14.6733,14.8262,591200.0
2011-10-24 09:30:00,16.63,16.89,16.55,16.82,255200.0,14.9612,15.1951,14.8892,15.1321,255200.0
2011-10-24 10:00:00,16.81,16.95,16.77,16.93,180400.0,15.1231,15.2491,15.0871,15.2311,180400.0
2011-10-24 10:30:00,16.93,17.02,16.93,17.0,110000.0,15.2311,15.312,15.2311,15.294,110000.0
2011-10-24 11:00:00,16.99,17.18,16.99,17.17,101600.0,15.285,15.456,15.285,15.447,101600.0
2011-10-24 11:30:00,17.18,17.23,17.11,17.11,143200.0,15.456,15.501,15.393,15.393,143200.0
2011-10-24 12:00:00,17.12,17.14,17.06,17.06,64400.0,15.402,15.42,15.348,15.348,64400.0
2011-10-24 12:30:00,17.07,17.13,17.03,17.13,77600.0,15.357,15.411,15.321,15.411,77600.0
2011-10-24 13:00:00,17.13,17.17,17.1,17.16,86000.0,15.411,15.447,15.384,15.438,86000.0
2011-10-24 13:30:00,17.16,17.33,17.16,17.32,70400.0,15.438,15.5909,15.438,15.5819,70400.0
2011-10-24 14:00:00,17.31,17.31,17.11,17.15,79600.0,15.5729,15.5729,15.393,15.429,79600.0
2011-10-24 14:30:00,17.14,17.21,17.12,17.21,60000.0,15.42,15.483,15.402,15.483,60000.0
2011-10-24 15:00:00,17.2,17.25,17.13,17.14,131200.0,15.474,15.5189,15.411,15.42,131200.0
2011-10-24 15:30:00,17.14,17.16,17.04,17.15,287200.0,15.42,15.438,15.33,15.429,287200.0
2011-10-25 09:30:00,16.87,16.88,16.23,16.24,321600.0,15.1771,15.1861,14.6013,14.6103,321600.0
2011-10-25 10:00:00,16.23,16.61,16.18,16.58,150000.0,14.6013,14.9432,14.5563,14.9162,150000.0
2011-10-25 10:30:00,16.57,16.66,16.56,16.66,70000.0,14.9072,14.9882,14.8982,14.9882,70000.0
2011-10-25 11:00:00,16.66,16.68,16.58,16.66,50000.0,14.9882,15.0061,14.9162,14.9882,50000.0
2011-10-25 11:30:00,16.65,16.66,16.54,16.59,56800.0,14.9792,14.9882,14.8802,14.9252,56800.0
2011-10-25 12:00:00,16.59,16.66,16.56,16.65,86800.0,14.9252,14.9882,14.8982,14.9792,86800.0
2011-10-25 12:30:00,16.65,16.67,16.54,16.54,60000.0,14.9792,14.9972,14.8802,14.8802,60000.0
2011-10-25 13:00:00,16.56,16.67,16.56,16.67,46000.0,14.8982,14.9972,14.8982,14.9972,46000.0
2011-10-25 13:30:00,16.67,16.72,16.62,16.71,85600.0,14.9972,15.0421,14.9522,15.0331,85600.0
2011-10-25 14:00:00,16.7,16.7,16.55,16.55,56000.0,15.0241,15.0241,14.8892,14.8892,56000.0
2011-10-25 14:30:00,16.55,16.58,16.49,16.58,86800.0,14.8892,14.9162,14.8352,14.9162,86800.0
2011-10-25 15:00:00,16.6,16.66,16.53,16.56,85600.0,14.9342,14.9882,14.8712,14.8982,85600.0
2011-10-25 15:30:00,16.57,16.59,16.45,16.48,333600.0,14.9072,14.9252,14.7992,14.8262,333600.0
2011-10-26 09:30:00,16.55,16.7,16.42,16.53,81200.0,14.8892,15.0241,14.7722,14.8712,81200.0
2011-10-26 10:00:00,16.55,16.56,16.38,16.43,56400.0,14.8892,14.8982,14.7363,14.7812,56400.0
2011-10-26 10:30:00,16.44,16.49,16.19,16.26,98000.0,14.7902,14.8352,14.5653,14.6283,98000.0
2011-10-26 11:00:00,16.25,16.39,16.23,16.3,59200.0,14.6193,14.7453,14.6013,14.6643,59200.0
2011-10-26 11:30:00,16.34,16.4,16.34,16.38,38800.0,14.7003,14.7542,14.7003,14.7363,38800.0
2011-10-26 12:00:00,16.35,16.38,16.28,16.32,53600.0,14.7093,14.7363,14.6463,14.6823,53600.0
2011-10-26 12:30:00,16.32,16.33,16.25,16.28,102400.0,14.6823,14.6913,14.6193,14.6463,102400.0
2011-10-26 13:00:00,16.28,16.29,16.17,16.21,164000.0,14.6463,14.6553,14.5473,14.5833,164000.0
2011-10-26 13:30:00,16.21,16.36,16.19,16.34,153200.0,14.5833,14.7183,14.5653,14.7003,153200.0
2011-10-26 14:00:00,16.35,16.35,16.25,16.27,260800.0,14.7093,14.7093,14.6193,14.6373,260800.0
2011-10-26 14:30:00,16.28,16.49,16.26,16.43,310800.0,14.6463,14.8352,14.6283,14.7812,310800.0
2011-10-26 15:00:00,16.43,16.47,16.39,16.45,175600.0,14.7812,14.8172,14.7453,14.7992,175600.0
2011-10-26 15:30:00,16.44,16.49,16.35,16.39,372000.0,14.7902,14.8352,14.7093,14.7453,372000.0
2011-10-27 09:30:00,17.05,17.12,16.47,16.5,158000.0,15.339,15.402,14.8172,14.8442,158000.0
2011-10-27 10:00:00,16.53,16.8,16.53,16.69,91200.0,14.8712,15.1141,14.8712,15.0151,91200.0
2011-10-27 10:30:00,16.7,16.82,16.66,16.82,65600.0,15.0241,15.1321,14.9882,15.1321,65600.0
2011-10-27 11:00:00,16.81,16.89,16.74,16.75,49600.0,15.1231,15.1951,15.0601,15.0691,49600.0
2011-10-27 11:30:00,16.76,16.95,16.75,16.95,79600.0,15.0781,15.2491,15.0691,15.2491,79600.0
2011-10-27 12:00:00,16.96,17.11,16.96,17.11,96800.0,15.2581,15.393,15.2581,15.393,96800.0
2011-10-27 12:30:00,17.11,17.15,17.0,17.01,88000.0,15.393,15.429,15.294,15.303,88000.0
2011-10-27 13:00:00,17.02,17.15,17.0,17.1,105200.0,15.312,15.429,15.294,15.384,105200.0
2011-10-27 13:30:00,17.1,17.19,17.1,17.19,66400.0,15.384,15.465,15.384,15.465,66400.0
2011-10-27 14:00:00,17.18,17.2,17.09,17.18,85600.0,15.456,15.474,15.375,15.456,85600.0
2011-10-27 14:30:00,17.18,17.21,17.11,17.15,87200.0,15.456,15.483,15.393,15.429,87200.0
2011-10-27 15:00:00,17.15,17.21,17.13,17.17,143600.0,15.429,15.483,15.411,15.447,143600.0
2011-10-27 15:30:00,17.16,17.18,17.07,17.13,407200.0,15.438,15.456,15.357,15.411,407200.0
2011-10-28 09:30:00,17.11,17.13,17.0,17.12,83600.0,15.393,15.411,15.294,15.402,83600.0
2011-10-28 10:00:00,17.1,17.11,16.99,17.02,72000.0,15.384,15.393,15.285,15.312,72000.0
2011-10-28 10:30:00,17.03,17.12,17.03,17.09,53200.0,15.321,15.402,15.321,15.375,53200.0
2011-10-28 11:00:00,17.09,17.12,17.03,17.11,65600.0,15.375,15.402,15.321,15.393,65600.0
2011-10-28 11:30:00,17.12,17.15,16.94,16.94,84400.0,15.402,15.429,15.2401,15.2401,84400.0
2011-10-28 12:00:00,16.94,17.03,16.92,16.93,44400.0,15.2401,15.321,15.2221,15.2311,44400.0
2011-10-28 12:30:00,16.93,16.95,16.89,16.95,51600.0,15.2311,15.2491,15.1951,15.2491,51600.0
2011-10-28 13:00:00,16.95,16.98,16.9,16.95,51600.0,15.2491,15.276,15.2041,15.2491,51600.0
2011-10-28 13:30:00,16.95,16.95,16.84,16.86,66000.0,15.2491,15.2491,15.1501,15.1681,66000.0
2011-10-28 14:00:00,16.85,16.86,16.75,16.82,78400.0,15.1591,15.1681,15.0691,15.1321,78400.0
2011-10-28 14:30:00,16.83,16.85,16.77,16.79,43200.0,15.1411,15.1591,15.0871,15.1051,43200.0
2011-10-28 15:00:00,16.83,16.87,16.79,16.82,56800.0,15.1411,15.1771,15.1051,15.1321,56800.0
2011-10-28 15:30:00,16.82,16.86,16.79,16.81,245200.0,15.1321,15.1681,15.1051,15.1231,245200.0
2011-10-31 09:30:00,16.54,16.66,16.42,16.56,122400.0,14.8802,14.9882,14.7722,14.8982,122400.0
2011-10-31 10:00:00,16.56,16.66,16.5,16.6,101600.0,14.8982,14.9882,14.8442,14.9342,101600.0
2011-10-31 10:30:00,16.6,16.75,16.6,16.73,148800.0,14.9342,15.0691,14.9342,15.0511,148800.0
2011-10-31 11:00:00,16.72,16.78,16.68,16.73,70000.0,15.0421,15.0961,15.0061,15.0511,70000.0
2011-10-31 11:30:00,16.73,16.77,16.68,16.72,75600.0,15.0511,15.0871,15.0061,15.0421,75600.0
2011-10-31 12:00:00,16.72,16.79,16.71,16.77,70800.0,15.0421,15.1051,15.0331,15.0871,70800.0
2011-10-31 12:30:00,16.76,16.8,16.74,16.77,38000.0,15.0781,15.1141,15.0601,15.0871,38000.0
2011-10-31 13:00:00,16.77,16.86,16.77,16.8,42000.0,15.0871,15.1681,15.0871,15.1141,42000.0
2011-10-31 13:30:00,16.8,16.89,16.79,16.86,69200.0,15.1141,15.1951,15.1051,15.1681,69200.0
2011-10-31 14:00:00,16.85,16.9,16.84,16.88,44400.0,15.1591,15.2041,15.1501,15.1861,44400.0
2011-10-31 14:30:00,16.9,16.9,16.82,16.88,40400.0,15.2041,15.2041,15.1321,15.1861,40400.0
2011-10-31 15:00:00,16.86,16.87,16.73,16.76,70000.0,15.1681,15.1771,15.0511,15.0781,70000.0
2011-10-31 15:30:00,16.75,16.79,16.63,16.64,310800.0,15.0691,15.1051,14.9612,14.9702,310800.0
2011-11-01 09:30:00,16.15,16.44,16.1,16.39,212400.0,14.5293,14.7902,14.4844,14.7453,212400.0
2011-11-01 10:00:00,16.37,16.61,16.32,16.56,158400.0,14.7273,14.9432,14.6823,14.8982,158400.0
2011-11-01 10:30:00,16.55,16.61,16.5,16.52,125200.0,14.8892,14.9432,14.8442,14.8622,125200.0
2011-11-01 11:00:00,16.52,16.67,16.5,16.61,83200.0,14.8622,14.9972,14.8442,14.9432,83200.0
2011-11-01 11:30:00,16.6,16.61,16.46,16.51,190800.0,14.9342,14.9432,14.8082,14.8532,190800.0
2011-11-01 12:00:00,16.48,16.5,16.39,16.41,166800.0,14.8262,14.8442,14.7453,14.7632,166800.0
2011-11-01 12:30:00,16.4,16.48,16.29,16.29,118400.0,14.7542,14.8262,14.6553,14.6553,118400.0
2011-11-01 13:00:00,16.28,16.5,16.28,16.48,72800.0,14.6463,14.8442,14.6463,14.8262,72800.0
2011-11-01 13:30:00,16.46,16.53,16.39,16.42,149600.0,14.8082,14.8712,14.7453,14.7722,149600.0
2011-11-01 14:00:00,16.42,16.54,16.41,16.53,73200.0,14.7722,14.8802,14.7632,14.8712,73200.0
2011-11-01 14:30:00,16.5,16.55,16.41,16.42,146000.0,14.8442,14.8892,14.7632,14.7722,146000.0
2011-11-01 15:00:00,16.43,16.46,16.36,16.41,160000.0,14.7812,14.8082,14.7183,14.7632,160000.0
2011-11-01 15:30:00,16.43,16.52,16.34,16.4,364400.0,14.7812,14.8622,14.7003,14.7542,364400.0
2011-11-02 09:30:00,16.63,16.74,16.54,16.57,89200.0,14.9612,15.0601,14.8802,14.9072,89200.0
2011-11-02 10:00:00,16.56,16.59,16.45,16.5,46400.0,14.8982,14.9252,14.7992,14.8442,46400.0
2011-11-02 10:30:00,16.48,16.64,16.45,16.62,48800.0,14.8262,14.9702,14.7992,14.9522,48800.0
2011-11-02 11:00:00,16.61,16.63,16.55,16.57,35200.0,14.9432,14.9612,14.8892,14.9072,35200.0
2011-11-02 11:30:00,16.57,16.57,16.42,16.48,47600.0,14.9072,14.9072,14.7722,14.8262,47600.0
2011-11-02 12:00:00,16.46,16.5,16.39,16.42,72800.0,14.8082,14.8442,14.7453,14.7722,72800.0
2011-11-02 12:30:00,16.43,16.48,16.35,16.39,59600.0,14.7812,14.8262,14.7093,14.7453,59600.0
2011-11-02 13:00:00,16.36,16.4,16.29,16.32,83200.0,14.7183,14.7542,14.6553,14.6823,83200.0
2011-11-02 13:30:00,16.32,16.33,16.28,16.31,44400.0,14.6823,14.6913,14.6463,14.6733,44400.0
2011-11-02 14:00:00,16.31,16.35,16.26,16.31,99200.0,14.6733,14.7093,14.6283,14.6733,99200.0
2011-11-02 14:30:00,16.3,16.35,16.26,16.35,116800.0,14.6643,14.7093,14.6283,14.7093,116800.0
2011-11-02 15:00:00,16.35,16.41,16.31,16.4,151600.0,14.7093,14.7632,14.6733,14.7542,151600.0
2011-11-02 15:30:00,16.4,16.41,16.28,16.36,307200.0,14.7542,14.7632,14.6463,14.7183,307200.0
2011-11-03 09:30:00,16.57,16.68,16.47,16.53,67600.0,14.9072,15.0061,14.8172,14.8712,67600.0
2011-11-03 10:00:00,16.52,16.73,16.42,16.7,241600.0,14.8622,15.0511,14.7722,15.0241,241600.0
2011-11-03 10:30:00,16.74,16.86,16.64,16.79,114400.0,15.0601,15.1681,14.9702,15.1051,114400.0
2011-11-03 11:00:00,16.78,16.99,16.72,16.98,118400.0,15.0961,15.285,15.0421,15.276,118400.0
2011-11-03 11:30:00,16.98,17.02,16.9,16.95,84800.0,15.276,15.312,15.2041,15.2491,84800.0
2011-11-03 12:00:00,16.94,17.06,16.92,17.05,75200.0,15.2401,15.348,15.2221,15.339,75200.0
2011-11-03 12:30:00,17.05,17.14,16.97,17.11,61600.0,15.339,15.42,15.267,15.393,61600.0
2011-11-03 13:00:00,17.11,17.16,17.06,17.1,52400.0,15.393,15.438,15.348,15.384,52400.0
2011-11-03 13:30:00,17.09,17.24,17.08,17.13,72400.0,15.375,15.51,15.366,15.411,72400.0
2011-11-03 14:00:00,17.15,17.15,17.06,17.06,119200.0,15.429,15.429,15.348,15.348,119200.0
2011-11-03 14:30:00,17.06,17.14,17.06,17.07,102000.0,15.348,15.42,15.348,15.357,102000.0
2011-11-03 15:00:00,17.07,17.19,17.07,17.19,302400.0,15.357,15.465,15.357,15.465,302400.0
2011-11-03 15:30:00,17.18,17.25,17.15,17.21,315600.0,15.456,15.5189,15.429,15.483,315600.0
2011-11-04 09:30:00,17.1,17.41,17.07,17.25,195600.0,15.384,15.6629,15.357,15.5189,195600.0
2011-11-04 10:00:00,17.23,17.28,17.11,17.13,145200.0,15.501,15.5459,15.393,15.411,145200.0
2011-11-04 10:30:00,17.1,17.15,17.05,17.13,111200.0,15.384,15.429,15.339,15.411,111200.0
2011-11-04 11:00:00,17.13,17.18,17.04,17.07,142400.0,15.411,15.456,15.33,15.357,142400.0
2011-11-04 11:30:00,17.07,17.12,17.06,17.07,102400.0,15.357,15.402,15.348,15.357,102400.0
2011-11-04 12:00:00,17.08,17.14,17.03,17.05,147600.0,15.366,15.42,15.321,15.339,147600.0
2011-11-04 12:30:00,17.06,17.08,16.98,17.02,60800.0,15.348,15.366,15.276,15.312,60800.0
2011-11-04 13:00:00,17.02,17.1,17.01,17.04,88800.0,15.312,15.384,15.303,15.33,88800.0
2011-11-04 13:30:00,17.03,17.15,17.03,17.09,106400.0,15.321,15.429,15.321,15.375,106400.0
2011-11-04 14:00:00,17.09,17.11,17.07,17.09,84000.0,15.375,15.393,15.357,15.375,84000.0
2011-11-04 14:30:00,17.1,17.15,17.07,17.13,188800.0,15.384,15.429,15.357,15.411,188800.0
2011-11-04 15:00:00,17.13,17.2,17.11,17.18,171600.0,15.411,15.474,15.393,15.456,171600.0
2011-11-04 15:30:00,17.18,17.22,17.14,17.2,232800.0,15.456,15.492,15.42,15.474,232800.0
2011-11-07 09:30:00,17.1,17.34,17.1,17.27,144400.0,15.384,15.5999,15.384,15.5369,144400.0
2011-11-07 10:00:00,17.28,17.28,17.08,17.12,155200.0,15.5459,15.5459,15.366,15.402,155200.0
2011-11-07 10:30:00,17.11,17.16,17.05,17.1,106400.0,15.393,15.438,15.339,15.384,106400.0
2011-11-07 11:00:00,17.09,17.17,17.09,17.11,53600.0,15.375,15.447,15.375,15.393,53600.0
2011-11-07 11:30:00,17.12,17.2,17.09,17.11,75200.0,15.402,15.474,15.375,15.393,75200.0
2011-11-07 12:00:00,17.11,17.15,16.96,16.99,67600.0,15.393,15.429,15.2581,15.285,67600.0
2011-11-07 12:30:00,16.99,17.01,16.96,17.0,28800.0,15.285,15.303,15.2581,15.294,28800.0
2011-11-07 13:00:00,16.99,17.07,16.97,17.06,46400.0,15.285,15.357,15.267,15.348,46400.0
2011-11-07 13:30:00,17.06,17.16,17.06,17.15,55600.0,15.348,15.438,15.348,15.429,55600.0
2011-11-07 14:00:00,17.15,17.26,17.1,17.23,108400.0,15.429,15.5279,15.384,15.501,108400.0
2011-11-07 14:30:00,17.23,17.28,17.2,17.24,80000.0,15.501,15.5459,15.474,15.51,80000.0
2011-11-07 15:00:00,17.24,17.25,17.09,17.09,108400.0,15.51,15.5189,15.375,15.375,108400.0
2011-11-07 15:30:00,17.08,17.19,17.08,17.17,198000.0,15.366,15.465,15.366,15.447,198000.0
2011-11-08 09:30:00,17.31,17.31,17.16,17.26,64800.0,15.5729,15.5729,15.438,15.5279,64800.0
2011-11-08 10:00:00,17.28,17.28,16.96,16.97,128000.0,15.5459,15.5459,15.2581,15.267,128000.0
2011-11-08 10:30:00,17.01,17.11,16.93,16.93,104400.0,15.303,15.393,15.2311,15.2311,104400.0
2011-11-08 11:00:00,16.93,17.02,16.83,16.91,83600.0,15.2311,15.312,15.1411,15.2131,83600.0
2011-11-08 11:30:00,16.91,16.95,16.84,16.95,90400.0,15.2131,15.2491,15.1501,15.2491,90400.0
2011-11-08 12:00:00,16.94,17.04,16.93,17.03,56400.0,15.2401,15.33,15.2311,15.321,56400.0
2011-11-08 12:30:00,17.03,17.05,16.99,17.02,25600.0,15.321,15.339,15.285,15.312,25600.0
2011-11-08 13:00:00,17.04,17.05,16.93,17.02,35200.0,15.33,15.339,15.2311,15.312,35200.0
2011-11-08 13:30:00,17.01,17.19,17.0,17.19,60400.0,15.303,15.465,15.294,15.465,60400.0
2011-11-08 14:00:00,17.2,17.25,17.13,17.25,42800.0,15.474,15.5189,15.411,15.5189,42800.0
2011-11-08 14:30:00,17.25,17.26,17.18,17.2,75200.0,15.5189,15.5279,15.456,15.474,75200.0
2011-11-08 15:00:00,17.19,17.25,17.15,17.22,117600.0,15.465,15.5189,15.429,15.492,117600.0
2011-11-08 15:30:00,17.23,17.32,17.23,17.29,274000.0,15.501,15.5819,15.501,15.5549,274000.0
2011-11-09 09:30:00,16.89,17.16,16.89,17.09,136800.0,15.1951,15.438,15.1951,15.375,136800.0
2011-11-09 10:00:00,17.09,17.22,17.04,17.05,163600.0,15.375,15.492,15.33,15.339,163600.0
2011-11-09 10:30:00,17.05,17.07,16.93,16.98,150000.0,15.339,15.357,15.2311,15.276,150000.0
2011-11-09 11:00:00,16.93,17.16,16.92,17.07,170800.0,15.2311,15.438,15.2221,15.357,170800.0
2011-11-09 11:30:00,17.06,17.12,17.04,17.1,36400.0,15.348,15.402,15.33,15.384,36400.0
2011-11-09 12:00:00,17.07,17.09,16.96,16.96,58800.0,15.357,15.375,15.2581,15.2581,58800.0
2011-11-09 12:30:00,16.95,17.01,16.93,17.01,101600.0,15.2491,15.303,15.2311,15.303,101600.0
2011-11-09 13:00:00,17.0,17.0,16.91,16.93,49600.0,15.294,15.294,15.2131,15.2311,49600.0
2011-11-09 13:30:00,16.93,16.96,16.8,16.84,77600.0,15.2311,15.2581,15.1141,15.1501,77600.0
2011-11-09 14:00:00,16.81,16.84,16.7,16.79,105600.0,15.1231,15.1501,15.0241,15.1051,105600.0
2011-11-09 14:30:00,16.76,16.85,16.74,16.76,210800.0,15.0781,15.1591,15.0601,15.0781,210800.0
2011-11-09 15:00:00,16.74,16.86,16.74,16.84,256000.0,15.0601,15.1681,15.0601,15.1501,256000.0
2011-11-09 15:30:00,16.83,16.85,16.68,16.73,453200.0,15.1411,15.1591,15.0061,15.0511,453200.0
2011-11-10 09:30:00,16.95,17.07,16.48,16.55,181200.0,15.2491,15.357,14.8262,14.8892,181200.0
2011-11-10 10:00:00,16.55,16.68,16.42,16.43,175600.0,14.8892,15.0061,14.7722,14.7812,175600.0
2011-11-10 10:30:00,16.42,16.49,16.38,16.4,212800.0,14.7722,14.8352,14.7363,14.7542,212800.0
2011-11-10 11:00:00,16.41,16.43,16.27,16.33,100400.0,14.7632,14.7812,14.6373,14.6913,100400.0
2011-11-10 11:30:00,16.33,16.41,16.33,16.36,111600.0,14.6913,14.7632,14.6913,14.7183,111600.0
2011-11-10 12:00:00,16.38,16.38,16.3,16.3,93200.0,14.7363,14.7363,14.6643,14.6643,93200.0
2011-11-10 12:30:00,16.31,16.4,16.25,16.38,87200.0,14.6733,14.7542,14.6193,14.7363,87200.0
2011-11-10 13:00:00,16.39,16.46,16.36,16.44,73600.0,14.7453,14.8082,14.7183,14.7902,73600.0
2011-11-10 13:30:00,16.44,16.44,16.36,16.41,36800.0,14.7902,14.7902,14.7183,14.7632,36800.0
2011-11-10 14:00:00,16.41,16.43,16.33,16.36,146000.0,14.7632,14.7812,14.6913,14.7183,146000.0
2011-11-10 14:30:00,16.35,16.41,16.27,16.28,82800.0,14.7093,14.7632,14.6373,14.6463,82800.0
2011-11-10 15:00:00,16.28,16.39,16.27,16.38,174400.0,14.6463,14.7453,14.6373,14.7363,174400.0
2011-11-10 15:30:00,16.38,16.45,16.31,16.38,504800.0,14.7363,14.7992,14.6733,14.7363,504800.0
2011-11-11 09:30:00,16.53,16.85,16.51,16.83,115600.0,14.8712,15.1591,14.8532,15.1411,115600.0
2011-11-11 10:00:00,16.84,16.94,16.77,16.91,72400.0,15.1501,15.2401,15.0871,15.2131,72400.0
2011-11-11 10:30:00,16.91,17.0,16.9,16.95,74800.0,15.2131,15.294,15.2041,15.2491,74800.0
2011-11-11 11:00:00,16.94,17.03,16.92,16.93,71200.0,15.2401,15.321,15.2221,15.2311,71200.0
2011-11-11 11:30:00,16.93,17.04,16.92,16.98,47200.0,15.2311,15.33,15.2221,15.276,47200.0
2011-11-11 12:00:00,16.98,17.04,16.96,17.04,90000.0,15.276,15.33,15.2581,15.33,90000.0
2011-11-11 12:30:00,17.03,17.09,16.99,17.08,77200.0,15.321,15.375,15.285,15.366,77200.0
2011-11-11 13:00:00,17.08,17.12,17.01,17.01,32000.0,15.366,15.402,15.303,15.303,32000.0
2011-11-11 13:30:00,17.02,17.08,16.99,17.0,37200.0,15.312,15.366,15.285,15.294,37200.0
2011-11-11 14:00:00,17.0,17.03,16.99,17.01,46000.0,15.294,15.321,15.285,15.303,46000.0
2011-11-11 14:30:00,17.0,17.02,16.91,16.93,58800.0,15.294,15.312,15.2131,15.2311,58800.0
2011-11-11 15:00:00,16.93,16.97,16.92,16.96,106000.0,15.2311,15.267,15.2221,15.2581,106000.0
2011-11-11 15:30:00,16.96,17.03,16.93,16.99,309200.0,15.2581,15.321,15.2311,15.285,309200.0
2011-11-14 09:30:00,17.06,17.31,16.93,17.22,170400.0,15.348,15.5729,15.2311,15.492,170400.0
2011-11-14 10:00:00,17.24,17.39,17.24,17.37,80000.0,15.51,15.6449,15.51,15.6269,80000.0
2011-11-14 10:30:00,17.39,17.39,17.18,17.24,148000.0,15.6449,15.6449,15.456,15.51,148000.0
2011-11-14 11:00:00,17.24,17.27,17.16,17.16,122400.0,15.51,15.5369,15.438,15.438,122400.0
2011-11-14 11:30:00,17.15,17.22,17.09,17.11,68000.0,15.429,15.492,15.375,15.393,68000.0
2011-11-14 12:00:00,17.1,17.11,16.99,17.0,24800.0,15.384,15.393,15.285,15.294,24800.0
2011-11-14 12:30:00,16.99,17.01,16.91,16.93,76800.0,15.285,15.303,15.2131,15.2311,76800.0
2011-11-14 13:00:00,16.96,16.96,16.91,16.95,37600.0,15.2581,15.2581,15.2131,15.2491,37600.0
2011-11-14 13:30:00,16.95,16.99,16.91,16.92,56000.0,15.2491,15.285,15.2131,15.2221,56000.0
2011-11-14 14:00:00,16.93,16.96,16.87,16.87,47200.0,15.2311,15.2581,15.1771,15.1771,47200.0
2011-11-14 14:30:00,16.87,16.89,16.74,16.75,111200.0,15.1771,15.1951,15.0601,15.0691,111200.0
2011-11-14 15:00:00,16.74,16.81,16.74,16.76,126800.0,15.0601,15.1231,15.0601,15.0781,126800.0
2011-11-14 15:30:00,16.76,16.8,16.71,16.77,326000.0,15.0781,15.1141,15.0331,15.0871,326000.0
2011-11-15 09:30:00,16.75,16.84,16.63,16.66,112000.0,15.0691,15.1501,14.9612,14.9882,112000.0
2011-11-15 10:00:00,16.65,16.75,16.63,16.64,104400.0,14.9792,15.0691,14.9612,14.9702,104400.0
2011-11-15 10:30:00,16.64,16.75,16.61,16.67,116000.0,14.9702,15.0691,14.9432,14.9972,116000.0
2011-11-15 11:00:00,16.67,16.79,16.64,16.73,112800.0,14.9972,15.1051,14.9702,15.0511,112800.0
2011-11-15 11:30:00,16.72,16.73,16.63,16.69,58800.0,15.0421,15.0511,14.9612,15.0151,58800.0
2011-11-15 12:00:00,16.71,16.86,16.69,16.83,56400.0,15.0331,15.1681,15.0151,15.1411,56400.0
2011-11-15 12:30:00,16.84,16.95,16.83,16.89,54400.0,15.1501,15.2491,15.1411,15.1951,54400.0
2011-11-15 13:00:00,16.91,16.95,16.86,16.93,49600.0,15.2131,15.2491,15.1681,15.2311,49600.0
2011-11-15 13:30:00,16.94,17.03,16.94,16.99,44800.0,15.2401,15.321,15.2401,15.285,44800.0
2011-11-15 14:00:00,16.97,17.02,16.95,16.96,48400.0,15.267,15.312,15.2491,15.2581,48400.0
2011-11-15 14:30:00,17.0,17.05,16.98,17.05,51600.0,15.294,15.339,15.276,15.339,51600.0
2011-11-15 15:00:00,17.04,17.07,16.99,17.0,92400.0,15.33,15.357,15.285,15.294,92400.0
2011-11-15 15:30:00,16.99,17.02,16.9,16.9,393600.0,15.285,15.312,15.2041,15.2041,393600.0
2011-11-16 09:30:00,16.66,16.78,16.59,16.63,131600.0,14.9882,15.0961,14.9252,14.9612,131600.0
2011-11-16 10:00:00,16.65,16.66,16.56,16.56,94800.0,14.9792,14.9882,14.8982,14.8982,94800.0
2011-11-16 10:30:00,16.55,16.65,16.54,16.59,69200.0,14.8892,14.9792,14.8802,14.9252,69200.0
2011-11-16 11:00:00,16.59,16.75,16.57,16.73,116800.0,14.9252,15.0691,14.9072,15.0511,116800.0
2011-11-16 11:30:00,16.75,16.75,16.64,16.64,48000.0,15.0691,15.0691,14.9702,14.9702,48000.0
2011-11-16 12:00:00,16.63,16.65,16.58,16.6,30000.0,14.9612,14.9792,14.9162,14.9342,30000.0
2011-11-16 12:30:00,16.61,16.66,16.61,16.63,57600.0,14.9432,14.9882,14.9432,14.9612,57600.0
2011-11-16 13:00:00,16.64,16.78,16.64,16.77,67600.0,14.9702,15.0961,14.9702,15.0871,67600.0
2011-11-16 13:30:00,16.77,16.81,16.75,16.75,60000.0,15.0871,15.1231,15.0691,15.0691,60000.0
2011-11-16 14:00:00,16.75,16.81,16.75,16.77,50800.0,15.0691,15.1231,15.0691,15.0871,50800.0
2011-11-16 14:30:00,16.78,16.8,16.7,16.71,40800.0,15.0961,15.1141,15.0241,15.0331,40800.0
2011-11-16 15:00:00,16.71,16.77,16.65,16.66,224000.0,15.0331,15.0871,14.9792,14.9882,224000.0
2011-11-16 15:30:00,16.65,16.66,16.51,16.54,426400.0,14.9792,14.9882,14.8532,14.8802,426400.0
2011-11-17 09:30:00,16.5,16.61,16.46,16.52,115600.0,14.8442,14.9432,14.8082,14.8622,115600.0
2011-11-17 10:00:00,16.49,16.56,16.43,16.52,92000.0,14.8352,14.8982,14.7812,14.8622,92000.0
2011-11-17 10:30:00,16.55,16.64,16.48,16.6,117200.0,14.8892,14.9702,14.8262,14.9342,117200.0
2011-11-17 11:00:00,16.58,16.61,16.54,16.54,102800.0,14.9162,14.9432,14.8802,14.8802,102800.0
2011-11-17 11:30:00,16.54,16.59,16.41,16.43,71600.0,14.8802,14.9252,14.7632,14.7812,71600.0
2011-11-17 12:00:00,16.42,16.45,16.34,16.42,71600.0,14.7722,14.7992,14.7003,14.7722,71600.0
2011-11-17 12:30:00,16.41,16.41,16.1,16.27,108000.0,14.7632,14.7632,14.4844,14.6373,108000.0
2011-11-17 13:00:00,16.28,16.28,16.14,16.19,51600.0,14.6463,14.6463,14.5203,14.5653,51600.0
2011-11-17 13:30:00,16.18,16.27,16.13,16.25,72000.0,14.5563,14.6373,14.5113,14.6193,72000.0
2011-11-17 14:00:00,16.25,16.25,16.08,16.12,90400.0,14.6193,14.6193,14.4664,14.5023,90400.0
2011-11-17 14:30:00,16.13,16.21,16.1,16.17,80400.0,14.5113,14.5833,14.4844,14.5473,80400.0
2011-11-17 15:00:00,16.17,16.24,16.16,16.21,124400.0,14.5473,14.6103,14.5383,14.5833,124400.0
2011-11-17 15:30:00,16.2,16.25,16.11,16.21,450000.0,14.5743,14.6193,14.4933,14.5833,450000.0
2011-11-18 09:30:00,16.23,16.45,16.19,16.23,141200.0,14.6013,14.7992,14.5653,14.6013,141200.0
2011-11-18 10:00:00,16.21,16.25,16.15,16.25,109200.0,14.5833,14.6193,14.5293,14.6193,109200.0
2011-11-18 10:30:00,16.25,16.3,16.21,16.21,93200.0,14.6193,14.6643,14.5833,14.5833,93200.0
2011-11-18 11:00:00,16.22,16.28,16.21,16.25,71600.0,14.5923,14.6463,14.5833,14.6193,71600.0
2011-11-18 11:30:00,16.24,16.28,16.18,16.19,68800.0,14.6103,14.6463,14.5563,14.5653,68800.0
2011-11-18 12:00:00,16.2,16.22,16.15,16.22,93600.0,14.5743,14.5923,14.5293,14.5923,93600.0
2011-11-18 12:30:00,16.23,16.25,16.18,16.23,31600.0,14.6013,14.6193,14.5563,14.6013,31600.0
2011-11-18 13:00:00,16.22,16.31,16.2,16.31,34000.0,14.5923,14.6733,14.5743,14.6733,34000.0
2011-11-18 13:30:00,16.31,16.32,16.24,16.24,61200.0,14.6733,14.6823,14.6103,14.6103,61200.0
2011-11-18 14:00:00,16.24,16.33,16.22,16.26,69200.0,14.6103,14.6913,14.5923,14.6283,69200.0
2011-11-18 14:30:00,16.27,16.31,16.22,16.25,49200.0,14.6373,14.6733,14.5923,14.6193,49200.0
2011-11-18 15:00:00,16.25,16.28,16.24,16.26,56800.0,14.6193,14.6463,14.6103,14.6283,56800.0
2011-11-18 15:30:00,16.26,16.28,16.22,16.25,200800.0,14.6283,14.6463,14.5923,14.6193,200800.0
2011-11-21 09:30:00,16.0,16.0,15.8,15.92,114400.0,14.3944,14.3944,14.2145,14.3224,114400.0
2011-11-21 10:00:00,15.93,15.93,15.81,15.86,95200.0,14.3314,14.3314,14.2235,14.2684,95200.0
2011-11-21 10:30:00,15.86,15.88,15.77,15.78,48400.0,14.2684,14.2864,14.1875,14.1965,48400.0
2011-11-21 11:00:00,15.77,15.8,15.68,15.74,95600.0,14.1875,14.2145,14.1065,14.1605,95600.0
2011-11-21 11:30:00,15.73,15.79,15.67,15.79,57200.0,14.1515,14.2055,14.0975,14.2055,57200.0
2011-11-21 12:00:00,15.78,15.8,15.72,15.75,40000.0,14.1965,14.2145,14.1425,14.1695,40000.0
2011-11-21 12:30:00,15.75,15.82,15.74,15.78,42000.0,14.1695,14.2325,14.1605,14.1965,42000.0
2011-11-21 13:00:00,15.78,15.88,15.78,15.83,32400.0,14.1965,14.2864,14.1965,14.2414,32400.0
2011-11-21 13:30:00,15.81,15.84,15.78,15.78,23600.0,14.2235,14.2504,14.1965,14.1965,23600.0
2011-11-21 14:00:00,15.77,15.94,15.74,15.88,62800.0,14.1875,14.3404,14.1605,14.2864,62800.0
2011-11-21 14:30:00,15.88,15.95,15.88,15.9,63600.0,14.2864,14.3494,14.2864,14.3044,63600.0
2011-11-21 15:00:00,15.9,16.03,15.88,16.0,146000.0,14.3044,14.4214,14.2864,14.3944,146000.0
2011-11-21 15:30:00,16.0,16.03,15.94,15.95,265200.0,14.3944,14.4214,14.3404,14.3494,265200.0
2011-11-22 09:30:00,15.96,16.01,15.86,15.86,52800.0,14.3584,14.4034,14.2684,14.2684,52800.0
2011-11-22 10:00:00,15.88,15.99,15.84,15.99,48400.0,14.2864,14.3854,14.2504,14.3854,48400.0
2011-11-22 10:30:00,15.99,15.99,15.79,15.81,47600.0,14.3854,14.3854,14.2055,14.2235,47600.0
2011-11-22 11:00:00,15.81,15.84,15.71,15.78,40400.0,14.2235,14.2504,14.1335,14.1965,40400.0
2011-11-22 11:30:00,15.75,15.75,15.68,15.73,23600.0,14.1695,14.1695,14.1065,14.1515,23600.0
2011-11-22 12:00:00,15.73,15.83,15.72,15.77,39600.0,14.1515,14.2414,14.1425,14.1875,39600.0
2011-11-22 12:30:00,15.77,15.86,15.77,15.84,44400.0,14.1875,14.2684,14.1875,14.2504,44400.0
2011-11-22 13:00:00,15.86,15.95,15.85,15.92,20800.0,14.2684,14.3494,14.2594,14.3224,20800.0
2011-11-22 13:30:00,15.92,15.94,15.85,15.86,27600.0,14.3224,14.3404,14.2594,14.2684,27600.0
2011-11-22 14:00:00,15.87,15.87,15.75,15.79,36400.0,14.2774,14.2774,14.1695,14.2055,36400.0
2011-11-22 14:30:00,15.79,15.79,15.68,15.7,37600.0,14.2055,14.2055,14.1065,14.1245,37600.0
2011-11-22 15:00:00,15.7,15.72,15.67,15.68,68800.0,14.1245,14.1425,14.0975,14.1065,68800.0
2011-11-22 15:30:00,15.69,15.71,15.63,15.67,218000.0,14.1155,14.1335,14.0615,14.0975,218000.0
2011-11-23 09:30:00,15.53,15.58,15.46,15.47,100000.0,13.9716,14.0165,13.9086,13.9176,100000.0
2011-11-23 10:00:00,15.45,15.62,15.42,15.42,110400.0,13.8996,14.0525,13.8726,13.8726,110400.0
2011-11-23 10:30:00,15.42,15.45,15.4,15.43,19600.0,13.8726,13.8996,13.8546,13.8816,19600.0
2011-11-23 11:00:00,15.43,15.43,15.37,15.38,31200.0,13.8816,13.8816,13.8276,13.8366,31200.0
2011-11-23 11:30:00,15.38,15.4,15.31,15.4,78000.0,13.8366,13.8546,13.7736,13.8546,78000.0
2011-11-23 12:00:00,15.4,15.43,15.36,15.36,60800.0,13.8546,13.8816,13.8186,13.8186,60800.0
2011-11-23 12:30:00,15.35,15.4,15.3,15.38,33200.0,13.8096,13.8546,13.7646,13.8366,33200.0
2011-11-23 13:00:00,15.35,15.38,15.33,15.35,32400.0,13.8096,13.8366,13.7916,13.8096,32400.0
2011-11-23 13:30:00,15.35,15.35,15.28,15.31,55200.0,13.8096,13.8096,13.7466,13.7736,55200.0
2011-11-23 14:00:00,15.31,15.33,15.25,15.29,116000.0,13.7736,13.7916,13.7197,13.7556,116000.0
2011-11-23 14:30:00,15.3,15.33,15.25,15.26,28000.0,13.7646,13.7916,13.7197,13.7286,28000.0
2011-11-23 15:00:00,15.26,15.27,15.2,15.25,185600.0,13.7286,13.7376,13.6747,13.7197,185600.0
2011-11-23 15:30:00,15.24,15.35,15.22,15.26,355600.0,13.7107,13.8096,13.6927,13.7286,355600.0
2011-11-25 09:30:00,15.23,15.4,15.14,15.32,110000.0,13.7017,13.8546,13.6207,13.7826,110000.0
2011-11-25 10:00:00,15.33,15.55,15.33,15.5,41600.0,13.7916,13.9895,13.7916,13.9446,41600.0
2011-11-25 10:30:00,15.49,15.58,15.49,15.57,11200.0,13.9356,14.0165,13.9356,14.0075,11200.0
2011-11-25 11:00:00,15.53,15.54,15.47,15.49,64400.0,13.9716,13.9805,13.9176,13.9356,64400.0
2011-11-25 11:30:00,15.49,15.53,15.34,15.39,30400.0,13.9356,13.9716,13.8006,13.8456,30400.0
2011-11-25 12:00:00,15.38,15.46,15.36,15.46,102400.0,13.8366,13.9086,13.8186,13.9086,102400.0
2011-11-25 12:30:00,15.46,15.46,15.31,15.32,142400.0,13.9086,13.9086,13.7736,13.7826,142400.0
2011-11-28 09:30:00,15.88,15.99,15.8,15.89,88000.0,14.2864,14.3854,14.2145,14.2954,88000.0
2011-11-28 10:00:00,15.88,16.07,15.87,16.02,58400.0,14.2864,14.4574,14.2774,14.4124,58400.0
2011-11-28 10:30:00,16.02,16.09,16.0,16.08,30800.0,14.4124,14.4754,14.3944,14.4664,30800.0
2011-11-28 11:00:00,16.09,16.12,16.01,16.06,25600.0,14.4754,14.5023,14.4034,14.4484,25600.0
2011-11-28 11:30:00,16.06,16.08,16.0,16.03,12800.0,14.4484,14.4664,14.3944,14.4214,12800.0
2011-11-28 12:00:00,16.03,16.04,15.99,16.01,32800.0,14.4214,14.4304,14.3854,14.4034,32800.0
2011-11-28 12:30:00,15.97,15.97,15.88,15.9,20400.0,14.3674,14.3674,14.2864,14.3044,20400.0
2011-11-28 13:00:00,15.9,15.96,15.86,15.95,16800.0,14.3044,14.3584,14.2684,14.3494,16800.0
2011-11-28 13:30:00,15.97,15.98,15.87,15.87,24800.0,14.3674,14.3764,14.2774,14.2774,24800.0
2011-11-28 14:00:00,15.87,15.99,15.87,15.93,35600.0,14.2774,14.3854,14.2774,14.3314,35600.0
2011-11-28 14:30:00,15.92,15.95,15.89,15.92,32000.0,14.3224,14.3494,14.2954,14.3224,32000.0
2011-11-28 15:00:00,15.93,15.95,15.77,15.86,75200.0,14.3314,14.3494,14.1875,14.2684,75200.0
2011-11-28 15:30:00,15.86,15.95,15.8,15.95,259200.0,14.2684,14.3494,14.2145,14.3494,259200.0
2011-11-29 09:30:00,16.03,16.32,15.94,16.29,117200.0,14.4214,14.6823,14.3404,14.6553,117200.0
2011-11-29 10:00:00,16.33,16.53,16.23,16.44,164400.0,14.6913,14.8712,14.6013,14.7902,164400.0
2011-11-29 10:30:00,16.43,16.43,16.31,16.35,46000.0,14.7812,14.7812,14.6733,14.7093,46000.0
2011-11-29 11:00:00,16.34,16.38,16.24,16.25,85600.0,14.7003,14.7363,14.6103,14.6193,85600.0
2011-11-29 11:30:00,16.27,16.42,16.26,16.4,68000.0,14.6373,14.7722,14.6283,14.7542,68000.0
2011-11-29 12:00:00,16.43,16.48,16.42,16.44,59200.0,14.7812,14.8262,14.7722,14.7902,59200.0
2011-11-29 12:30:00,16.43,16.43,16.26,16.32,71600.0,14.7812,14.7812,14.6283,14.6823,71600.0
2011-11-29 13:00:00,16.33,16.39,16.25,16.32,38800.0,14.6913,14.7453,14.6193,14.6823,38800.0
2011-11-29 13:30:00,16.31,16.33,16.2,16.21,50400.0,14.6733,14.6913,14.5743,14.5833,50400.0
2011-11-29 14:00:00,16.2,16.28,16.17,16.27,52400.0,14.5743,14.6463,14.5473,14.6373,52400.0
2011-11-29 14:30:00,16.27,16.33,16.25,16.32,39200.0,14.6373,14.6913,14.6193,14.6823,39200.0
2011-11-29 15:00:00,16.32,16.45,16.32,16.35,124800.0,14.6823,14.7992,14.6823,14.7093,124800.0
2011-11-29 15:30:00,16.36,16.36,16.25,16.33,351200.0,14.7183,14.7183,14.6193,14.6913,351200.0
2011-11-30 09:30:00,16.41,16.74,16.41,16.7,286800.0,14.7632,15.0601,14.7632,15.0241,286800.0
2011-11-30 10:00:00,16.7,16.75,16.67,16.68,192000.0,15.0241,15.0691,14.9972,15.0061,192000.0
2011-11-30 10:30:00,16.68,16.81,16.65,16.73,90400.0,15.0061,15.1231,14.9792,15.0511,90400.0
2011-11-30 11:00:00,16.74,16.87,16.73,16.83,88800.0,15.0601,15.1771,15.0511,15.1411,88800.0
2011-11-30 11:30:00,16.83,16.98,16.83,16.98,61600.0,15.1411,15.276,15.1411,15.276,61600.0
2011-11-30 12:00:00,16.98,17.0,16.96,17.0,65200.0,15.276,15.294,15.2581,15.294,65200.0
2011-11-30 12:30:00,17.0,17.05,17.0,17.02,75600.0,15.294,15.339,15.294,15.312,75600.0
2011-11-30 13:00:00,17.0,17.07,17.0,17.01,67600.0,15.294,15.357,15.294,15.303,67600.0
2011-11-30 13:30:00,17.02,17.05,16.97,17.01,100400.0,15.312,15.339,15.267,15.303,100400.0
2011-11-30 14:00:00,17.01,17.1,16.97,17.09,88400.0,15.303,15.384,15.267,15.375,88400.0
2011-11-30 14:30:00,17.1,17.21,17.1,17.2,148000.0,15.384,15.483,15.384,15.474,148000.0
2011-11-30 15:00:00,17.21,17.24,17.14,17.2,170400.0,15.483,15.51,15.42,15.474,170400.0
2011-11-30 15:30:00,17.22,17.36,17.15,17.36,639600.0,15.492,15.6179,15.429,15.6179,639600.0
2011-12-01 09:30:00,17.15,17.84,17.15,17.81,280800.0,15.429,16.0497,15.429,16.0228,280800.0
2011-12-01 10:00:00,17.81,17.87,17.73,17.75,93600.0,16.0228,16.0767,15.9508,15.9688,93600.0
2011-12-01 10:30:00,17.73,17.75,17.61,17.75,158800.0,15.9508,15.9688,15.8428,15.9688,158800.0
2011-12-01 11:00:00,17.75,17.86,17.71,17.77,174800.0,15.9688,16.0677,15.9328,15.9868,174800.0
2011-12-01 11:30:00,17.76,17.93,17.71,17.88,107200.0,15.9778,16.1307,15.9328,16.0857,107200.0
2011-12-01 12:00:00,17.87,17.96,17.85,17.91,84800.0,16.0767,16.1577,16.0587,16.1127,84800.0
2011-12-01 12:30:00,17.93,18.0,17.92,17.92,105600.0,16.1307,16.1937,16.1217,16.1217,105600.0
2011-12-01 13:00:00,17.92,17.93,17.88,17.89,200800.0,16.1217,16.1307,16.0857,16.0947,200800.0
2011-12-01 13:30:00,17.89,17.89,17.8,17.83,205200.0,16.0947,16.0947,16.0138,16.0407,205200.0
2011-12-01 14:00:00,17.84,17.85,17.75,17.75,168400.0,16.0497,16.0587,15.9688,15.9688,168400.0
2011-12-01 14:30:00,17.75,17.75,17.52,17.52,283600.0,15.9688,15.9688,15.7619,15.7619,283600.0
2011-12-01 15:00:00,17.52,17.52,17.36,17.5,390800.0,15.7619,15.7619,15.6179,15.7439,390800.0
2011-12-01 15:30:00,17.49,17.52,17.36,17.49,1199600.0,15.7349,15.7619,15.6179,15.7349,1199600.0
2011-12-02 09:30:00,17.49,17.65,17.21,17.55,240800.0,15.7349,15.8788,15.483,15.7888,240800.0
2011-12-02 10:00:00,17.54,17.58,17.52,17.56,256400.0,15.7798,15.8158,15.7619,15.7978,256400.0
2011-12-02 10:30:00,17.56,17.56,17.49,17.54,132800.0,15.7978,15.7978,15.7349,15.7798,132800.0
2011-12-02 11:00:00,17.53,17.54,17.28,17.4,107600.0,15.7709,15.7798,15.5459,15.6539,107600.0
2011-12-02 11:30:00,17.4,17.44,17.24,17.34,84000.0,15.6539,15.6899,15.51,15.5999,84000.0
2011-12-02 12:00:00,17.34,17.38,17.29,17.31,86000.0,15.5999,15.6359,15.5549,15.5729,86000.0
2011-12-02 12:30:00,17.31,17.37,17.27,17.36,108000.0,15.5729,15.6269,15.5369,15.6179,108000.0
2011-12-02 13:00:00,17.35,17.4,17.29,17.33,62400.0,15.6089,15.6539,15.5549,15.5909,62400.0
2011-12-02 13:30:00,17.31,17.4,17.31,17.36,82000.0,15.5729,15.6539,15.5729,15.6179,82000.0
2011-12-02 14:00:00,17.38,17.42,17.27,17.39,107600.0,15.6359,15.6719,15.5369,15.6449,107600.0
2011-12-02 14:30:00,17.39,17.44,17.35,17.42,82800.0,15.6449,15.6899,15.6089,15.6719,82800.0
2011-12-02 15:00:00,17.41,17.47,17.36,17.38,120400.0,15.6629,15.7169,15.6179,15.6359,120400.0
2011-12-02 15:30:00,17.38,17.45,17.36,17.41,205200.0,15.6359,15.6989,15.6179,15.6629,205200.0
2011-12-05 09:30:00,17.5,17.67,17.46,17.6,239600.0,15.7439,15.8968,15.7079,15.8338,239600.0
2011-12-05 10:00:00,17.58,17.75,17.55,17.74,88400.0,15.8158,15.9688,15.7888,15.9598,88400.0
2011-12-05 10:30:00,17.74,17.77,17.71,17.73,114000.0,15.9598,15.9868,15.9328,15.9508,114000.0
2011-12-05 11:00:00,17.72,17.8,17.69,17.79,66000.0,15.9418,16.0138,15.9148,16.0048,66000.0
2011-12-05 11:30:00,17.8,17.82,17.76,17.76,50800.0,16.0138,16.0317,15.9778,15.9778,50800.0
2011-12-05 12:00:00,17.77,17.84,17.76,17.82,56400.0,15.9868,16.0497,15.9778,16.0317,56400.0
2011-12-05 12:30:00,17.81,17.94,17.81,17.93,78000.0,16.0228,16.1397,16.0228,16.1307,78000.0
2011-12-05 13:00:00,17.92,17.97,17.91,17.93,74400.0,16.1217,16.1667,16.1127,16.1307,74400.0
2011-12-05 13:30:00,17.93,17.99,17.79,17.8,104800.0,16.1307,16.1847,16.0048,16.0138,104800.0
2011-12-05 14:00:00,17.8,17.81,17.72,17.75,114000.0,16.0138,16.0228,15.9418,15.9688,114000.0
2011-12-05 14:30:00,17.75,17.76,17.73,17.75,101600.0,15.9688,15.9778,15.9508,15.9688,101600.0
2011-12-05 15:00:00,17.76,17.8,17.57,17.64,264800.0,15.9778,16.0138,15.8068,15.8698,264800.0
2011-12-05 15:30:00,17.65,17.78,17.63,17.77,266800.0,15.8788,15.9958,15.8608,15.9868,266800.0
2011-12-06 09:30:00,17.68,17.98,17.63,17.82,154000.0,15.9058,16.1757,15.8608,16.0317,154000.0
2011-12-06 10:00:00,17.82,18.0,17.82,17.98,330400.0,16.0317,16.1937,16.0317,16.1757,330400.0
2011-12-06 10:30:00,17.98,18.0,17.81,17.93,162000.0,16.1757,16.1937,16.0228,16.1307,162000.0
2011-12-06 11:00:00,17.94,18.0,17.9,17.98,118400.0,16.1397,16.1937,16.1037,16.1757,118400.0
2011-12-06 11:30:00,17.98,18.0,17.83,17.88,74000.0,16.1757,16.1937,16.0407,16.0857,74000.0
2011-12-06 12:00:00,17.88,17.89,17.79,17.8,83600.0,16.0857,16.0947,16.0048,16.0138,83600.0
2011-12-06 12:30:00,17.81,17.83,17.75,17.77,85600.0,16.0228,16.0407,15.9688,15.9868,85600.0
2011-12-06 13:00:00,17.77,17.82,17.74,17.79,103600.0,15.9868,16.0317,15.9598,16.0048,103600.0
2011-12-06 13:30:00,17.79,17.81,17.67,17.72,81200.0,16.0048,16.0228,15.8968,15.9418,81200.0
2011-12-06 14:00:00,17.72,17.79,17.69,17.74,205600.0,15.9418,16.0048,15.9148,15.9598,205600.0
2011-12-06 14:30:00,17.75,17.77,17.74,17.75,217200.0,15.9688,15.9868,15.9598,15.9688,217200.0
2011-12-06 15:00:00,17.75,17.76,17.7,17.74,289200.0,15.9688,15.9778,15.9238,15.9598,289200.0
2011-12-06 15:30:00,17.75,17.76,17.71,17.72,423200.0,15.9688,15.9778,15.9328,15.9418,423200.0
2011-12-07 09:30:00,17.53,17.65,17.5,17.63,296000.0,15.7709,15.8788,15.7439,15.8608,296000.0
2011-12-07 10:00:00,17.63,17.65,17.55,17.58,128000.0,15.8608,15.8788,15.7888,15.8158,128000.0
2011-12-07 10:30:00,17.57,17.65,17.51,17.61,99600.0,15.8068,15.8788,15.7529,15.8428,99600.0
2011-12-07 11:00:00,17.63,17.66,17.57,17.59,88400.0,15.8608,15.8878,15.8068,15.8248,88400.0
2011-12-07 11:30:00,17.59,17.67,17.59,17.6,74400.0,15.8248,15.8968,15.8248,15.8338,74400.0
2011-12-07 12:00:00,17.6,17.61,17.51,17.57,185600.0,15.8338,15.8428,15.7529,15.8068,185600.0
2011-12-07 12:30:00,17.57,17.63,17.55,17.62,126800.0,15.8068,15.8608,15.7888,15.8518,126800.0
2011-12-07 13:00:00,17.62,17.63,17.58,17.6,94000.0,15.8518,15.8608,15.8158,15.8338,94000.0
2011-12-07 13:30:00,17.6,17.6,17.48,17.5,124000.0,15.8338,15.8338,15.7259,15.7439,124000.0
2011-12-07 14:00:00,17.5,17.51,17.45,17.48,103200.0,15.7439,15.7529,15.6989,15.7259,103200.0
2011-12-07 14:30:00,17.47,17.49,17.41,17.42,148400.0,15.7169,15.7349,15.6629,15.6719,148400.0
2011-12-07 15:00:00,17.42,17.57,17.42,17.55,201200.0,15.6719,15.8068,15.6719,15.7888,201200.0
2011-12-07 15:30:00,17.55,17.67,17.5,17.52,625600.0,15.7888,15.8968,15.7439,15.7619,625600.0
2011-12-08 09:30:00,17.41,17.41,17.17,17.17,151600.0,15.6629,15.6629,15.447,15.447,151600.0
2011-12-08 10:00:00,17.17,17.27,16.96,16.97,180000.0,15.447,15.5369,15.2581,15.267,180000.0
2011-12-08 10:30:00,16.96,17.23,16.96,17.16,113600.0,15.2581,15.501,15.2581,15.438,113600.0
2011-12-08 11:00:00,17.16,17.18,17.0,17.07,117600.0,15.438,15.456,15.294,15.357,117600.0
2011-12-08 11:30:00,17.06,17.08,16.96,17.05,86400.0,15.348,15.366,15.2581,15.339,86400.0
2011-12-08 12:00:00,17.02,17.12,16.96,16.97,60800.0,15.312,15.402,15.2581,15.267,60800.0
2011-12-08 12:30:00,16.96,16.98,16.89,16.91,64800.0,15.2581,15.276,15.1951,15.2131,64800.0
2011-12-08 13:00:00,16.9,16.91,16.78,16.91,124000.0,15.2041,15.2131,15.0961,15.2131,124000.0
2011-12-08 13:30:00,16.91,17.02,16.88,17.01,77200.0,15.2131,15.312,15.1861,15.303,77200.0
2011-12-08 14:00:00,17.0,17.0,16.92,16.93,63200.0,15.294,15.294,15.2221,15.2311,63200.0
2011-12-08 14:30:00,16.94,16.94,16.83,16.83,90800.0,15.2401,15.2401,15.1411,15.1411,90800.0
2011-12-08 15:00:00,16.83,17.08,16.83,17.05,158000.0,15.1411,15.366,15.1411,15.339,158000.0
2011-12-08 15:30:00,17.05,17.13,16.93,16.98,536800.0,15.339,15.411,15.2311,15.276,536800.0
2011-12-09 09:30:00,17.07,17.42,17.0,17.41,158000.0,15.357,15.6719,15.294,15.6629,158000.0
2011-12-09 10:00:00,17.41,17.54,17.35,17.36,99600.0,15.6629,15.7798,15.6089,15.6179,99600.0
2011-12-09 10:30:00,17.4,17.47,17.31,17.44,41200.0,15.6539,15.7169,15.5729,15.6899,41200.0
2011-12-09 11:00:00,17.45,17.56,17.43,17.52,54800.0,15.6989,15.7978,15.6809,15.7619,54800.0
2011-12-09 11:30:00,17.53,17.55,17.38,17.38,41200.0,15.7709,15.7888,15.6359,15.6359,41200.0
2011-12-09 12:00:00,17.38,17.47,17.37,17.41,28000.0,15.6359,15.7169,15.6269,15.6629,28000.0
2011-12-09 12:30:00,17.42,17.42,17.36,17.38,49600.0,15.6719,15.6719,15.6179,15.6359,49600.0
2011-12-09 13:00:00,17.38,17.4,17.36,17.37,89200.0,15.6359,15.6539,15.6179,15.6269,89200.0
2011-12-09 13:30:00,17.38,17.39,17.34,17.34,110800.0,15.6359,15.6449,15.5999,15.5999,110800.0
2011-12-09 14:00:00,17.34,17.42,17.34,17.4,78000.0,15.5999,15.6719,15.5999,15.6539,78000.0
2011-12-09 14:30:00,17.4,17.45,17.39,17.42,92800.0,15.6539,15.6989,15.6449,15.6719,92800.0
2011-12-09 15:00:00,17.42,17.43,17.38,17.42,117200.0,15.6719,15.6809,15.6359,15.6719,117200.0
2011-12-09 15:30:00,17.42,17.51,17.42,17.45,347200.0,15.6719,15.7529,15.6719,15.6989,347200.0
2011-12-12 09:30:00,17.26,17.67,17.21,17.49,222000.0,15.5279,15.8968,15.483,15.7349,222000.0
2011-12-12 10:00:00,17.48,17.53,17.37,17.43,141200.0,15.7259,15.7709,15.6269,15.6809,141200.0
2011-12-12 10:30:00,17.43,17.43,17.38,17.42,84400.0,15.6809,15.6809,15.6359,15.6719,84400.0
2011-12-12 11:00:00,17.41,17.46,17.37,17.41,126800.0,15.6629,15.7079,15.6269,15.6629,126800.0
2011-12-12 11:30:00,17.41,17.43,17.37,17.42,131200.0,15.6629,15.6809,15.6269,15.6719,131200.0
2011-12-12 12:00:00,17.42,17.5,17.4,17.48,54800.0,15.6719,15.7439,15.6539,15.7259,54800.0
2011-12-12 12:30:00,17.48,17.57,17.47,17.52,41600.0,15.7259,15.8068,15.7169,15.7619,41600.0
2011-12-12 13:00:00,17.52,17.59,17.48,17.57,71600.0,15.7619,15.8248,15.7259,15.8068,71600.0
2011-12-12 13:30:00,17.56,17.61,17.53,17.61,48000.0,15.7978,15.8428,15.7709,15.8428,48000.0
2011-12-12 14:00:00,17.61,17.61,17.49,17.5,92400.0,15.8428,15.8428,15.7349,15.7439,92400.0
2011-12-12 14:30:00,17.5,17.51,17.42,17.49,81600.0,15.7439,15.7529,15.6719,15.7349,81600.0
2011-12-12 15:00:00,17.49,17.52,17.44,17.49,114800.0,15.7349,15.7619,15.6899,15.7349,114800.0
2011-12-12 15:30:00,17.49,17.57,17.48,17.56,271600.0,15.7349,15.8068,15.7259,15.7978,271600.0
2011-12-13 09:30:00,17.71,17.81,17.66,17.69,366000.0,15.9328,16.0228,15.8878,15.9148,366000.0
2011-12-13 10:00:00,17.69,17.74,17.66,17.69,158800.0,15.9148,15.9598,15.8878,15.9148,158800.0
2011-12-13 10:30:00,17.68,17.72,17.68,17.69,265200.0,15.9058,15.9418,15.9058,15.9148,265200.0
2011-12-13 11:00:00,17.69,17.78,17.69,17.75,188000.0,15.9148,15.9958,15.9148,15.9688,188000.0
2011-12-13 11:30:00,17.75,17.82,17.7,17.72,72800.0,15.9688,16.0317,15.9238,15.9418,72800.0
2011-12-13 12:00:00,17.72,17.72,17.7,17.71,135600.0,15.9418,15.9418,15.9238,15.9328,135600.0
2011-12-13 12:30:00,17.71,17.75,17.68,17.74,172400.0,15.9328,15.9688,15.9058,15.9598,172400.0
2011-12-13 13:00:00,17.75,17.75,17.7,17.73,65200.0,15.9688,15.9688,15.9238,15.9508,65200.0
2011-12-13 13:30:00,17.72,17.73,17.68,17.71,62000.0,15.9418,15.9508,15.9058,15.9328,62000.0
2011-12-13 14:00:00,17.7,17.74,17.61,17.66,222800.0,15.9238,15.9598,15.8428,15.8878,222800.0
2011-12-13 14:30:00,17.65,17.69,17.59,17.65,612000.0,15.8788,15.9148,15.8248,15.8788,612000.0
2011-12-13 15:00:00,17.64,17.67,17.59,17.63,592800.0,15.8698,15.8968,15.8248,15.8608,592800.0
2011-12-13 15:30:00,17.63,17.63,17.54,17.59,1117600.0,15.8608,15.8608,15.7798,15.8248,1117600.0
2011-12-14 09:30:00,17.51,17.98,17.36,17.94,344400.0,15.7529,16.1757,15.6179,16.1397,344400.0
2011-12-14 10:00:00,17.93,17.98,17.82,17.96,188400.0,16.1307,16.1757,16.0317,16.1577,188400.0
2011-12-14 10:30:00,17.94,17.97,17.89,17.93,105200.0,16.1397,16.1667,16.0947,16.1307,105200.0
2011-12-14 11:00:00,17.93,18.0,17.85,17.86,137600.0,16.1307,16.1937,16.0587,16.0677,137600.0
2011-12-14 11:30:00,17.86,17.93,17.79,17.91,109200.0,16.0677,16.1307,16.0048,16.1127,109200.0
2011-12-14 12:00:00,17.89,17.95,17.89,17.89,152800.0,16.0947,16.1487,16.0947,16.0947,152800.0
2011-12-14 12:30:00,17.9,17.95,17.89,17.94,159200.0,16.1037,16.1487,16.0947,16.1397,159200.0
2011-12-14 13:00:00,17.94,18.0,17.91,17.98,77200.0,16.1397,16.1937,16.1127,16.1757,77200.0
2011-12-14 13:30:00,17.98,17.99,17.93,17.94,88000.0,16.1757,16.1847,16.1307,16.1397,88000.0
2011-12-14 14:00:00,17.94,18.0,17.92,17.97,108800.0,16.1397,16.1937,16.1217,16.1667,108800.0
2011-12-14 14:30:00,17.96,17.99,17.93,17.97,145600.0,16.1577,16.1847,16.1307,16.1667,145600.0
2011-12-14 15:00:00,17.97,18.01,17.93,17.98,285200.0,16.1667,16.2027,16.1307,16.1757,285200.0
2011-12-14 15:30:00,17.99,18.04,17.93,18.01,587200.0,16.1847,16.2297,16.1307,16.2027,587200.0
2011-12-15 09:30:00,18.21,18.39,18.1,18.21,259600.0,16.3826,16.5445,16.2837,16.3826,259600.0
2011-12-15 10:00:00,18.23,18.29,18.09,18.1,240800.0,16.4006,16.4546,16.2747,16.2837,240800.0
2011-12-15 10:30:00,18.1,18.17,18.08,18.11,203200.0,16.2837,16.3466,16.2657,16.2926,203200.0
2011-12-15 11:00:00,18.11,18.23,18.11,18.22,121200.0,16.2926,16.4006,16.2926,16.3916,121200.0
2011-12-15 11:30:00,18.22,18.37,18.21,18.36,144000.0,16.3916,16.5266,16.3826,16.5176,144000.0
2011-12-15 12:00:00,18.37,18.43,18.3,18.43,72400.0,16.5266,16.5805,16.4636,16.5805,72400.0
2011-12-15 12:30:00,18.43,18.43,18.35,18.35,63200.0,16.5805,16.5805,16.5086,16.5086,63200.0
2011-12-15 13:00:00,18.35,18.38,18.32,18.36,86800.0,16.5086,16.5356,16.4816,16.5176,86800.0
2011-12-15 13:30:00,18.36,18.49,18.31,18.43,242800.0,16.5176,16.6345,16.4726,16.5805,242800.0
2011-12-15 14:00:00,18.43,18.5,18.42,18.42,107600.0,16.5805,16.6435,16.5715,16.5715,107600.0
2011-12-15 14:30:00,18.42,18.43,18.36,18.38,120400.0,16.5715,16.5805,16.5176,16.5356,120400.0
2011-12-15 15:00:00,18.38,18.42,18.36,18.38,178400.0,16.5356,16.5715,16.5176,16.5356,178400.0
2011-12-15 15:30:00,18.39,18.41,18.33,18.38,563200.0,16.5445,16.5625,16.4906,16.5356,563200.0
2011-12-16 09:30:00,18.42,18.92,18.42,18.89,848800.0,16.5715,17.0214,16.5715,16.9944,848800.0
2011-12-16 10:00:00,18.89,18.98,18.86,18.89,159200.0,16.9944,17.0753,16.9674,16.9944,159200.0
2011-12-16 10:30:00,18.9,18.97,18.84,18.95,101600.0,17.0034,17.0663,16.9494,17.0484,101600.0
2011-12-16 11:00:00,18.96,18.97,18.88,18.97,83200.0,17.0573,17.0663,16.9854,17.0663,83200.0
2011-12-16 11:30:00,18.97,19.0,18.93,18.96,92400.0,17.0663,17.0933,17.0304,17.0573,92400.0
2011-12-16 12:00:00,18.95,19.07,18.9,18.97,130800.0,17.0484,17.1563,17.0034,17.0663,130800.0
2011-12-16 12:30:00,18.95,18.97,18.88,18.95,102800.0,17.0484,17.0663,16.9854,17.0484,102800.0
2011-12-16 13:00:00,18.93,19.03,18.93,19.03,61600.0,17.0304,17.1203,17.0304,17.1203,61600.0
2011-12-16 13:30:00,19.03,19.05,18.97,18.99,73600.0,17.1203,17.1383,17.0663,17.0843,73600.0
2011-12-16 14:00:00,18.99,19.0,18.88,18.9,161200.0,17.0843,17.0933,16.9854,17.0034,161200.0
2011-12-16 14:30:00,18.89,18.94,18.86,18.92,92800.0,16.9944,17.0394,16.9674,17.0214,92800.0
2011-12-16 15:00:00,18.92,19.02,18.9,18.9,137200.0,17.0214,17.1113,17.0034,17.0034,137200.0
2011-12-16 15:30:00,18.91,19.1,18.9,19.05,1296000.0,17.0124,17.1833,17.0034,17.1383,1296000.0
2011-12-19 09:30:00,19.04,19.13,18.9,18.93,226400.0,17.1293,17.2103,17.0034,17.0304,226400.0
2011-12-19 10:00:00,18.95,19.05,18.85,18.94,89600.0,17.0484,17.1383,16.9584,17.0394,89600.0
2011-12-19 10:30:00,18.95,19.08,18.76,18.77,92400.0,17.0484,17.1653,16.8774,16.8864,92400.0
2011-12-19 11:00:00,18.78,18.78,18.67,18.78,89200.0,16.8954,16.8954,16.7965,16.8954,89200.0
2011-12-19 11:30:00,18.77,18.78,18.62,18.63,115200.0,16.8864,16.8954,16.7515,16.7605,115200.0
2011-12-19 12:00:00,18.63,18.79,18.61,18.77,48400.0,16.7605,16.9044,16.7425,16.8864,48400.0
2011-12-19 12:30:00,18.77,18.82,18.75,18.81,38400.0,16.8864,16.9314,16.8684,16.9224,38400.0
2011-12-19 13:00:00,18.81,18.81,18.74,18.76,70400.0,16.9224,16.9224,16.8594,16.8774,70400.0
2011-12-19 13:30:00,18.75,18.85,18.74,18.82,42400.0,16.8684,16.9584,16.8594,16.9314,42400.0
2011-12-19 14:00:00,18.81,18.83,18.77,18.77,58400.0,16.9224,16.9404,16.8864,16.8864,58400.0
2011-12-19 14:30:00,18.75,18.78,18.73,18.74,110000.0,16.8684,16.8954,16.8504,16.8594,110000.0
2011-12-19 15:00:00,18.74,18.75,18.61,18.63,162800.0,16.8594,16.8684,16.7425,16.7605,162800.0
2011-12-19 15:30:00,18.63,18.67,18.52,18.58,314800.0,16.7605,16.7965,16.6615,16.7155,314800.0
2011-12-20 09:30:00,18.81,18.88,18.68,18.87,175600.0,16.9224,16.9854,16.8054,16.9764,175600.0
2011-12-20 10:00:00,18.88,18.95,18.81,18.94,139200.0,16.9854,17.0484,16.9224,17.0394,139200.0
2011-12-20 10:30:00,18.95,19.0,18.91,18.99,92800.0,17.0484,17.0933,17.0124,17.0843,92800.0
2011-12-20 11:00:00,19.0,19.13,18.96,18.97,112000.0,17.0933,17.2103,17.0573,17.0663,112000.0
2011-12-20 11:30:00,19.0,19.07,18.94,19.0,80000.0,17.0933,17.1563,17.0394,17.0933,80000.0
2011-12-20 12:00:00,18.99,18.99,18.95,18.98,45200.0,17.0843,17.0843,17.0484,17.0753,45200.0
2011-12-20 12:30:00,18.97,19.01,18.97,19.0,104400.0,17.0663,17.1023,17.0663,17.0933,104400.0
2011-12-20 13:00:00,19.0,19.03,18.98,18.99,131200.0,17.0933,17.1203,17.0753,17.0843,131200.0
2011-12-20 13:30:00,18.99,18.99,18.9,18.9,111200.0,17.0843,17.0843,17.0034,17.0034,111200.0
2011-12-20 14:00:00,18.9,18.95,18.84,18.94,140000.0,17.0034,17.0484,16.9494,17.0394,140000.0
2011-12-20 14:30:00,18.95,18.96,18.92,18.93,233600.0,17.0484,17.0573,17.0214,17.0304,233600.0
2011-12-20 15:00:00,18.92,18.94,18.91,18.93,164800.0,17.0214,17.0394,17.0124,17.0304,164800.0
2011-12-20 15:30:00,18.92,19.09,18.92,19.05,494000.0,17.0214,17.1743,17.0214,17.1383,494000.0
2011-12-21 09:30:00,18.95,19.17,18.75,19.15,134000.0,17.0484,17.2463,16.8684,17.2283,134000.0
2011-12-21 10:00:00,19.12,19.24,19.05,19.14,74000.0,17.2013,17.3093,17.1383,17.2193,74000.0
2011-12-21 10:30:00,19.14,19.16,18.86,18.88,128000.0,17.2193,17.2373,16.9674,16.9854,128000.0
2011-12-21 11:00:00,18.9,18.97,18.88,18.96,42400.0,17.0034,17.0663,16.9854,17.0573,42400.0
2011-12-21 11:30:00,18.96,19.05,18.94,18.97,84800.0,17.0573,17.1383,17.0394,17.0663,84800.0
2011-12-21 12:00:00,18.99,19.06,18.85,18.88,88800.0,17.0843,17.1473,16.9584,16.9854,88800.0
2011-12-21 12:30:00,18.89,18.99,18.87,18.98,40800.0,16.9944,17.0843,16.9764,17.0753,40800.0
2011-12-21 13:00:00,18.98,18.99,18.9,18.9,78400.0,17.0753,17.0843,17.0034,17.0034,78400.0
2011-12-21 13:30:00,18.9,19.03,18.89,19.03,46800.0,17.0034,17.1203,16.9944,17.1203,46800.0
2011-12-21 14:00:00,19.03,19.09,19.03,19.06,42400.0,17.1203,17.1743,17.1203,17.1473,42400.0
2011-12-21 14:30:00,19.08,19.14,19.06,19.07,66000.0,17.1653,17.2193,17.1473,17.1563,66000.0
2011-12-21 15:00:00,19.07,19.18,19.03,19.11,92400.0,17.1563,17.2553,17.1203,17.1923,92400.0
2011-12-21 15:30:00,19.1,19.18,19.04,19.13,187200.0,17.1833,17.2553,17.1293,17.2103,187200.0
2011-12-22 09:30:00,19.18,19.25,19.07,19.18,84400.0,17.2553,17.3182,17.1563,17.2553,84400.0
2011-12-22 10:00:00,19.18,19.25,19.03,19.11,62800.0,17.2553,17.3182,17.1203,17.1923,62800.0
2011-12-22 10:30:00,19.12,19.14,19.0,19.04,40000.0,17.2013,17.2193,17.0933,17.1293,40000.0
2011-12-22 11:00:00,19.03,19.08,18.96,18.96,69600.0,17.1203,17.1653,17.0573,17.0573,69600.0
2011-12-22 11:30:00,18.98,19.02,18.91,19.01,75200.0,17.0753,17.1113,17.0124,17.1023,75200.0
2011-12-22 12:00:00,19.02,19.09,19.01,19.05,44400.0,17.1113,17.1743,17.1023,17.1383,44400.0
2011-12-22 12:30:00,19.04,19.06,19.0,19.02,22400.0,17.1293,17.1473,17.0933,17.1113,22400.0
2011-12-22 13:00:00,19.03,19.04,18.98,19.01,36800.0,17.1203,17.1293,17.0753,17.1023,36800.0
2011-12-22 13:30:00,19.01,19.03,18.98,18.98,33200.0,17.1023,17.1203,17.0753,17.0753,33200.0
2011-12-22 14:00:00,18.95,19.03,18.92,19.03,140800.0,17.0484,17.1203,17.0214,17.1203,140800.0
2011-12-22 14:30:00,19.01,19.04,18.99,18.99,63600.0,17.1023,17.1293,17.0843,17.0843,63600.0
2011-12-22 15:00:00,18.99,19.03,18.99,19.02,96000.0,17.0843,17.1203,17.0843,17.1113,96000.0
2011-12-22 15:30:00,19.02,19.11,19.01,19.09,238000.0,17.1113,17.1923,17.1023,17.1743,238000.0
2011-12-23 09:30:00,19.11,19.11,18.82,18.89,126000.0,17.1923,17.1923,16.9314,16.9944,126000.0
2011-12-23 10:00:00,18.89,18.89,18.61,18.73,161600.0,16.9944,16.9944,16.7425,16.8504,161600.0
2011-12-23 10:30:00,18.73,18.73,18.6,18.62,99600.0,16.8504,16.8504,16.7335,16.7515,99600.0
2011-12-23 11:00:00,18.64,18.65,18.58,18.6,124800.0,16.7695,16.7785,16.7155,16.7335,124800.0
2011-12-23 11:30:00,18.6,18.63,18.58,18.63,177200.0,16.7335,16.7605,16.7155,16.7605,177200.0
2011-12-23 12:00:00,18.62,18.66,18.61,18.66,130000.0,16.7515,16.7875,16.7425,16.7875,130000.0
2011-12-23 12:30:00,18.67,18.72,18.67,18.71,64000.0,16.7965,16.8414,16.7965,16.8324,64000.0
2011-12-23 13:00:00,18.72,18.8,18.7,18.8,84400.0,16.8414,16.9134,16.8234,16.9134,84400.0
2011-12-23 13:30:00,18.81,18.84,18.78,18.81,82800.0,16.9224,16.9494,16.8954,16.9224,82800.0
2011-12-23 14:00:00,18.82,18.82,18.78,18.8,50800.0,16.9314,16.9314,16.8954,16.9134,50800.0
2011-12-23 14:30:00,18.8,18.82,18.77,18.78,145200.0,16.9134,16.9314,16.8864,16.8954,145200.0
2011-12-23 15:00:00,18.77,18.8,18.77,18.78,186400.0,16.8864,16.9134,16.8864,16.8954,186400.0
2011-12-23 15:30:00,18.79,19.02,18.79,19.0,257600.0,16.9044,17.1113,16.9044,17.0933,257600.0
2011-12-27 09:30:00,18.99,19.29,18.97,19.12,123600.0,17.0843,17.3542,17.0663,17.2013,123600.0
2011-12-27 10:00:00,19.12,19.13,19.01,19.02,62000.0,17.2013,17.2103,17.1023,17.1113,62000.0
2011-12-27 10:30:00,19.01,19.01,18.75,18.76,88000.0,17.1023,17.1023,16.8684,16.8774,88000.0
2011-12-27 11:00:00,18.75,18.89,18.75,18.89,43200.0,16.8684,16.9944,16.8684,16.9944,43200.0
2011-12-27 11:30:00,18.9,18.9,18.79,18.79,45600.0,17.0034,17.0034,16.9044,16.9044,45600.0
2011-12-27 12:00:00,18.8,18.85,18.79,18.85,75200.0,16.9134,16.9584,16.9044,16.9584,75200.0
2011-12-27 12:30:00,18.85,18.85,18.8,18.83,75600.0,16.9584,16.9584,16.9134,16.9404,75600.0
2011-12-27 13:00:00,18.83,18.84,18.82,18.83,46000.0,16.9404,16.9494,16.9314,16.9404,46000.0
2011-12-27 13:30:00,18.83,18.84,18.82,18.84,63200.0,16.9404,16.9494,16.9314,16.9494,63200.0
2011-12-27 14:00:00,18.84,18.85,18.83,18.85,67600.0,16.9494,16.9584,16.9404,16.9584,67600.0
2011-12-27 14:30:00,18.85,18.92,18.84,18.92,106800.0,16.9584,17.0214,16.9494,17.0214,106800.0
2011-12-27 15:00:00,18.92,18.94,18.87,18.9,118400.0,17.0214,17.0394,16.9764,17.0034,118400.0
2011-12-27 15:30:00,18.9,18.93,18.88,18.89,232000.0,17.0034,17.0304,16.9854,16.9944,232000.0
2011-12-28 09:30:00,18.82,18.97,18.78,18.78,116800.0,16.9314,17.0663,16.8954,16.8954,116800.0
2011-12-28 10:00:00,18.77,18.84,18.7,18.7,72400.0,16.8864,16.9494,16.8234,16.8234,72400.0
2011-12-28 10:30:00,18.7,18.74,18.63,18.68,52400.0,16.8234,16.8594,16.7605,16.8054,52400.0
2011-12-28 11:00:00,18.67,18.7,18.58,18.61,85600.0,16.7965,16.8234,16.7155,16.7425,85600.0
2011-12-28 11:30:00,18.61,18.63,18.5,18.53,69600.0,16.7425,16.7605,16.6435,16.6705,69600.0
2011-12-28 12:00:00,18.53,18.65,18.51,18.63,58000.0,16.6705,16.7785,16.6525,16.7605,58000.0
2011-12-28 12:30:00,18.65,18.7,18.64,18.66,25200.0,16.7785,16.8234,16.7695,16.7875,25200.0
2011-12-28 13:00:00,18.66,18.71,18.65,18.69,26800.0,16.7875,16.8324,16.7785,16.8144,26800.0
2011-12-28 13:30:00,18.69,18.74,18.69,18.74,22800.0,16.8144,16.8594,16.8144,16.8594,22800.0
2011-12-28 14:00:00,18.73,18.74,18.65,18.68,31600.0,16.8504,16.8594,16.7785,16.8054,31600.0
2011-12-28 14:30:00,18.68,18.69,18.64,18.68,35200.0,16.8054,16.8144,16.7695,16.8054,35200.0
2011-12-28 15:00:00,18.66,18.75,18.65,18.72,158400.0,16.7875,16.8684,16.7785,16.8414,158400.0
2011-12-28 15:30:00,18.72,18.75,18.68,18.7,220000.0,16.8414,16.8684,16.8054,16.8234,220000.0
2011-12-29 09:30:00,18.68,18.88,18.68,18.76,102800.0,16.8054,16.9854,16.8054,16.8774,102800.0
2011-12-29 10:00:00,18.79,18.86,18.76,18.84,67200.0,16.9044,16.9674,16.8774,16.9494,67200.0
2011-12-29 10:30:00,18.85,18.9,18.83,18.85,29200.0,16.9584,17.0034,16.9404,16.9584,29200.0
2011-12-29 11:00:00,18.86,18.97,18.86,18.97,54000.0,16.9674,17.0663,16.9674,17.0663,54000.0
2011-12-29 11:30:00,18.99,19.0,18.95,18.99,48800.0,17.0843,17.0933,17.0484,17.0843,48800.0
2011-12-29 12:00:00,18.98,18.98,18.96,18.98,20000.0,17.0753,17.0753,17.0573,17.0753,20000.0
2011-12-29 12:30:00,18.97,19.0,18.96,18.96,23600.0,17.0663,17.0933,17.0573,17.0573,23600.0
2011-12-29 13:00:00,18.97,18.98,18.9,18.91,19200.0,17.0663,17.0753,17.0034,17.0124,19200.0
2011-12-29 13:30:00,18.91,18.95,18.85,18.88,49600.0,17.0124,17.0484,16.9584,16.9854,49600.0
2011-12-29 14:00:00,18.89,18.98,18.88,18.93,40400.0,16.9944,17.0753,16.9854,17.0304,40400.0
2011-12-29 14:30:00,18.91,18.98,18.91,18.97,46000.0,17.0124,17.0753,17.0124,17.0663,46000.0
2011-12-29 15:00:00,18.97,19.01,18.95,18.99,96000.0,17.0663,17.1023,17.0484,17.0843,96000.0
2011-12-29 15:30:00,18.97,19.01,18.96,18.97,124400.0,17.0663,17.1023,17.0573,17.0663,124400.0
2011-12-30 09:30:00,18.99,18.99,18.84,18.93,87200.0,17.0843,17.0843,16.9494,17.0304,87200.0
2011-12-30 10:00:00,18.96,18.97,18.89,18.92,35600.0,17.0573,17.0663,16.9944,17.0214,35600.0
2011-12-30 10:30:00,18.93,19.04,18.92,19.04,22800.0,17.0304,17.1293,17.0214,17.1293,22800.0
2011-12-30 11:00:00,19.04,19.04,18.89,18.91,33600.0,17.1293,17.1293,16.9944,17.0124,33600.0
2011-12-30 11:30:00,18.9,18.96,18.89,18.96,27200.0,17.0034,17.0573,16.9944,17.0573,27200.0
2011-12-30 12:00:00,18.96,18.97,18.91,18.95,48000.0,17.0573,17.0663,17.0124,17.0484,48000.0
2011-12-30 12:30:00,18.95,18.96,18.91,18.91,25600.0,17.0484,17.0573,17.0124,17.0124,25600.0
2011-12-30 13:00:00,18.91,18.92,18.9,18.91,31600.0,17.0124,17.0214,17.0034,17.0124,31600.0
2011-12-30 13:30:00,18.91,18.91,18.83,18.83,46800.0,17.0124,17.0124,16.9404,16.9404,46800.0
2011-12-30 14:00:00,18.82,18.82,18.73,18.74,45200.0,16.9314,16.9314,16.8504,16.8594,45200.0
2011-12-30 14:30:00,18.75,18.79,18.74,18.77,35600.0,16.8684,16.9044,16.8594,16.8864,35600.0
2011-12-30 15:00:00,18.77,18.81,18.75,18.8,109600.0,16.8864,16.9224,16.8684,16.9134,109600.0
2011-12-30 15:30:00,18.8,18.86,18.76,18.77,356400.0,16.9134,16.9674,16.8774,16.8864,356400.0
2012-01-03 09:30:00,19.11,19.15,18.97,19.11,273200.0,17.1923,17.2283,17.0663,17.1923,273200.0
2012-01-03 10:00:00,19.1,19.17,19.04,19.07,86000.0,17.1833,17.2463,17.1293,17.1563,86000.0
2012-01-03 10:30:00,19.07,19.08,19.03,19.06,84800.0,17.1563,17.1653,17.1203,17.1473,84800.0
2012-01-03 11:00:00,19.06,19.06,18.91,18.93,134400.0,17.1473,17.1473,17.0124,17.0304,134400.0
2012-01-03 11:30:00,18.93,18.98,18.85,18.85,76000.0,17.0304,17.0753,16.9584,16.9584,76000.0
2012-01-03 12:00:00,18.84,18.84,18.78,18.82,78400.0,16.9494,16.9494,16.8954,16.9314,78400.0
2012-01-03 12:30:00,18.82,18.82,18.67,18.67,144800.0,16.9314,16.9314,16.7965,16.7965,144800.0
2012-01-03 13:00:00,18.67,18.72,18.57,18.62,161200.0,16.7965,16.8414,16.7065,16.7515,161200.0
2012-01-03 13:30:00,18.62,18.66,18.52,18.62,189200.0,16.7515,16.7875,16.6615,16.7515,189200.0
2012-01-03 14:00:00,18.63,18.66,18.6,18.63,80800.0,16.7605,16.7875,16.7335,16.7605,80800.0
2012-01-03 14:30:00,18.63,18.76,18.61,18.7,126800.0,16.7605,16.8774,16.7425,16.8234,126800.0
2012-01-03 15:00:00,18.7,18.7,18.5,18.53,139600.0,16.8234,16.8234,16.6435,16.6705,139600.0
2012-01-03 15:30:00,18.53,18.53,18.45,18.49,455600.0,16.6705,16.6705,16.5985,16.6345,455600.0
2012-01-04 09:30:00,18.47,18.6,18.3,18.3,134000.0,16.6165,16.7335,16.4636,16.4636,134000.0
2012-01-04 10:00:00,18.31,18.35,18.17,18.22,128400.0,16.4726,16.5086,16.3466,16.3916,128400.0
2012-01-04 10:30:00,18.21,18.32,18.17,18.31,118400.0,16.3826,16.4816,16.3466,16.4726,118400.0
2012-01-04 11:00:00,18.32,18.34,18.27,18.33,68800.0,16.4816,16.4996,16.4366,16.4906,68800.0
2012-01-04 11:30:00,18.32,18.37,18.3,18.36,90800.0,16.4816,16.5266,16.4636,16.5176,90800.0
2012-01-04 12:00:00,18.36,18.54,18.36,18.54,80000.0,16.5176,16.6795,16.5176,16.6795,80000.0
2012-01-04 12:30:00,18.54,18.58,18.54,18.57,38400.0,16.6795,16.7155,16.6795,16.7065,38400.0
2012-01-04 13:00:00,18.58,18.58,18.53,18.57,58800.0,16.7155,16.7155,16.6705,16.7065,58800.0
2012-01-04 13:30:00,18.58,18.63,18.56,18.59,25200.0,16.7155,16.7605,16.6975,16.7245,25200.0
2012-01-04 14:00:00,18.57,18.63,18.54,18.63,39200.0,16.7065,16.7605,16.6795,16.7605,39200.0
2012-01-04 14:30:00,18.65,18.68,18.6,18.61,67600.0,16.7785,16.8054,16.7335,16.7425,67600.0
2012-01-04 15:00:00,18.61,18.62,18.53,18.56,131200.0,16.7425,16.7515,16.6705,16.6975,131200.0
2012-01-04 15:30:00,18.56,18.65,18.52,18.61,380400.0,16.6975,16.7785,16.6615,16.7425,380400.0
2012-01-05 09:30:00,18.5,18.6,18.4,18.48,123200.0,16.6435,16.7335,16.5535,16.6255,123200.0
2012-01-05 10:00:00,18.46,18.7,18.4,18.68,74800.0,16.6075,16.8234,16.5535,16.8054,74800.0
2012-01-05 10:30:00,18.68,18.7,18.44,18.45,58800.0,16.8054,16.8234,16.5895,16.5985,58800.0
2012-01-05 11:00:00,18.44,18.59,18.4,18.56,79200.0,16.5895,16.7245,16.5535,16.6975,79200.0
2012-01-05 11:30:00,18.56,18.69,18.52,18.67,50000.0,16.6975,16.8144,16.6615,16.7965,50000.0
2012-01-05 12:00:00,18.67,18.74,18.64,18.68,42800.0,16.7965,16.8594,16.7695,16.8054,42800.0
2012-01-05 12:30:00,18.68,18.87,18.64,18.87,72000.0,16.8054,16.9764,16.7695,16.9764,72000.0
2012-01-05 13:00:00,18.86,18.87,18.75,18.84,73200.0,16.9674,16.9764,16.8684,16.9494,73200.0
2012-01-05 13:30:00,18.84,18.85,18.74,18.74,144800.0,16.9494,16.9584,16.8594,16.8594,144800.0
2012-01-05 14:00:00,18.73,18.75,18.67,18.72,132800.0,16.8504,16.8684,16.7965,16.8414,132800.0
2012-01-05 14:30:00,18.71,18.81,18.7,18.77,148400.0,16.8324,16.9224,16.8234,16.8864,148400.0
2012-01-05 15:00:00,18.77,18.78,18.68,18.72,168800.0,16.8864,16.8954,16.8054,16.8414,168800.0
2012-01-05 15:30:00,18.71,18.82,18.71,18.81,238800.0,16.8324,16.9314,16.8324,16.9224,238800.0
2012-01-06 09:30:00,18.75,18.86,18.69,18.71,167200.0,16.8684,16.9674,16.8144,16.8324,167200.0
2012-01-06 10:00:00,18.67,18.68,18.52,18.59,112000.0,16.7965,16.8054,16.6615,16.7245,112000.0
2012-01-06 10:30:00,18.58,18.66,18.58,18.63,87200.0,16.7155,16.7875,16.7155,16.7605,87200.0
2012-01-06 11:00:00,18.63,18.72,18.6,18.7,142800.0,16.7605,16.8414,16.7335,16.8234,142800.0
2012-01-06 11:30:00,18.71,18.77,18.68,18.69,56800.0,16.8324,16.8864,16.8054,16.8144,56800.0
2012-01-06 12:00:00,18.7,18.74,18.65,18.74,45200.0,16.8234,16.8594,16.7785,16.8594,45200.0
2012-01-06 12:30:00,18.75,18.77,18.72,18.72,55200.0,16.8684,16.8864,16.8414,16.8414,55200.0
2012-01-06 13:00:00,18.72,18.74,18.56,18.56,216800.0,16.8414,16.8594,16.6975,16.6975,216800.0
2012-01-06 13:30:00,18.55,18.7,18.53,18.68,37600.0,16.6885,16.8234,16.6705,16.8054,37600.0
2012-01-06 14:00:00,18.68,18.72,18.64,18.67,44000.0,16.8054,16.8414,16.7695,16.7965,44000.0
2012-01-06 14:30:00,18.66,18.68,18.5,18.51,104400.0,16.7875,16.8054,16.6435,16.6525,104400.0
2012-01-06 15:00:00,18.51,18.53,18.44,18.46,260400.0,16.6525,16.6705,16.5895,16.6075,260400.0
2012-01-06 15:30:00,18.46,18.58,18.45,18.47,404800.0,16.6075,16.7155,16.5985,16.6165,404800.0
2012-01-09 09:30:00,18.59,18.88,18.59,18.71,118800.0,16.7245,16.9854,16.7245,16.8324,118800.0
2012-01-09 10:00:00,18.72,18.79,18.67,18.79,63600.0,16.8414,16.9044,16.7965,16.9044,63600.0
2012-01-09 10:30:00,18.79,18.79,18.53,18.54,146400.0,16.9044,16.9044,16.6705,16.6795,146400.0
2012-01-09 11:00:00,18.55,18.58,18.4,18.47,144000.0,16.6885,16.7155,16.5535,16.6165,144000.0
2012-01-09 11:30:00,18.47,18.61,18.47,18.52,116000.0,16.6165,16.7425,16.6165,16.6615,116000.0
2012-01-09 12:00:00,18.52,18.71,18.5,18.71,115600.0,16.6615,16.8324,16.6435,16.8324,115600.0
2012-01-09 12:30:00,18.71,18.75,18.68,18.73,62800.0,16.8324,16.8684,16.8054,16.8504,62800.0
2012-01-09 13:00:00,18.73,18.74,18.63,18.71,122800.0,16.8504,16.8594,16.7605,16.8324,122800.0
2012-01-09 13:30:00,18.71,18.77,18.67,18.76,41600.0,16.8324,16.8864,16.7965,16.8774,41600.0
2012-01-09 14:00:00,18.78,18.82,18.67,18.73,121600.0,16.8954,16.9314,16.7965,16.8504,121600.0
2012-01-09 14:30:00,18.75,18.77,18.72,18.73,36000.0,16.8684,16.8864,16.8414,16.8504,36000.0
2012-01-09 15:00:00,18.72,18.78,18.72,18.73,83600.0,16.8414,16.8954,16.8414,16.8504,83600.0
2012-01-09 15:30:00,18.73,18.74,18.63,18.7,330800.0,16.8504,16.8594,16.7605,16.8234,330800.0
2012-01-10 09:30:00,18.47,18.69,18.31,18.66,172000.0,16.6165,16.8144,16.4726,16.7875,172000.0
2012-01-10 10:00:00,18.68,18.68,18.52,18.56,175200.0,16.8054,16.8054,16.6615,16.6975,175200.0
2012-01-10 10:30:00,18.58,18.67,18.56,18.62,78000.0,16.7155,16.7965,16.6975,16.7515,78000.0
2012-01-10 11:00:00,18.62,18.62,18.49,18.52,44400.0,16.7515,16.7515,16.6345,16.6615,44400.0
2012-01-10 11:30:00,18.5,18.53,18.47,18.48,154800.0,16.6435,16.6705,16.6165,16.6255,154800.0
2012-01-10 12:00:00,18.49,18.5,18.34,18.38,135200.0,16.6345,16.6435,16.4996,16.5356,135200.0
2012-01-10 12:30:00,18.36,18.39,18.34,18.36,67200.0,16.5176,16.5445,16.4996,16.5176,67200.0
2012-01-10 13:00:00,18.36,18.44,18.35,18.44,78400.0,16.5176,16.5895,16.5086,16.5895,78400.0
2012-01-10 13:30:00,18.45,18.48,18.44,18.47,62800.0,16.5985,16.6255,16.5895,16.6165,62800.0
2012-01-10 14:00:00,18.47,18.47,18.37,18.37,109200.0,16.6165,16.6165,16.5266,16.5266,109200.0
2012-01-10 14:30:00,18.38,18.4,18.36,18.37,121600.0,16.5356,16.5535,16.5176,16.5266,121600.0
2012-01-10 15:00:00,18.37,18.46,18.37,18.45,102800.0,16.5266,16.6075,16.5266,16.5985,102800.0
2012-01-10 15:30:00,18.46,18.52,18.44,18.47,280400.0,16.6075,16.6615,16.5895,16.6165,280400.0
2012-01-11 09:30:00,18.31,18.5,18.25,18.38,220800.0,16.4726,16.6435,16.4186,16.5356,220800.0
2012-01-11 10:00:00,18.38,18.39,18.22,18.22,144800.0,16.5356,16.5445,16.3916,16.3916,144800.0
2012-01-11 10:30:00,18.22,18.28,18.11,18.17,308800.0,16.3916,16.4456,16.2926,16.3466,308800.0
2012-01-11 11:00:00,18.18,18.3,18.18,18.19,267600.0,16.3556,16.4636,16.3556,16.3646,267600.0
2012-01-11 11:30:00,18.2,18.27,18.2,18.27,104400.0,16.3736,16.4366,16.3736,16.4366,104400.0
2012-01-11 12:00:00,18.28,18.33,18.25,18.26,78000.0,16.4456,16.4906,16.4186,16.4276,78000.0
2012-01-11 12:30:00,18.27,18.38,18.26,18.3,51600.0,16.4366,16.5356,16.4276,16.4636,51600.0
2012-01-11 13:00:00,18.31,18.31,18.22,18.27,110000.0,16.4726,16.4726,16.3916,16.4366,110000.0
2012-01-11 13:30:00,18.27,18.27,18.2,18.2,100800.0,16.4366,16.4366,16.3736,16.3736,100800.0
2012-01-11 14:00:00,18.2,18.24,18.2,18.22,103200.0,16.3736,16.4096,16.3736,16.3916,103200.0
2012-01-11 14:30:00,18.22,18.23,18.19,18.2,166000.0,16.3916,16.4006,16.3646,16.3736,166000.0
2012-01-11 15:00:00,18.2,18.32,18.13,18.32,260000.0,16.3736,16.4816,16.3106,16.4816,260000.0
2012-01-11 15:30:00,18.31,18.31,18.18,18.22,426400.0,16.4726,16.4726,16.3556,16.3916,426400.0
2012-01-12 09:30:00,18.3,18.33,18.16,18.21,90400.0,16.4636,16.4906,16.3376,16.3826,90400.0
2012-01-12 10:00:00,18.2,18.21,17.93,18.07,144800.0,16.3736,16.3826,16.1307,16.2567,144800.0
2012-01-12 10:30:00,18.07,18.11,18.0,18.03,86800.0,16.2567,16.2926,16.1937,16.2207,86800.0
2012-01-12 11:00:00,18.03,18.15,18.0,18.15,57200.0,16.2207,16.3286,16.1937,16.3286,57200.0
2012-01-12 11:30:00,18.14,18.14,17.99,18.06,78400.0,16.3196,16.3196,16.1847,16.2477,78400.0
2012-01-12 12:00:00,18.06,18.08,18.02,18.03,52400.0,16.2477,16.2657,16.2117,16.2207,52400.0
2012-01-12 12:30:00,18.03,18.17,18.0,18.11,149200.0,16.2207,16.3466,16.1937,16.2926,149200.0
2012-01-12 13:00:00,18.11,18.13,17.84,17.86,139200.0,16.2926,16.3106,16.0497,16.0677,139200.0
2012-01-12 13:30:00,17.87,17.9,17.76,17.81,190000.0,16.0767,16.1037,15.9778,16.0228,190000.0
2012-01-12 14:00:00,17.82,18.1,17.82,18.06,301600.0,16.0317,16.2837,16.0317,16.2477,301600.0
2012-01-12 14:30:00,18.06,18.17,18.02,18.03,202800.0,16.2477,16.3466,16.2117,16.2207,202800.0
2012-01-12 15:00:00,18.03,18.07,17.97,18.0,263600.0,16.2207,16.2567,16.1667,16.1937,263600.0
2012-01-12 15:30:00,18.0,18.09,18.0,18.04,358800.0,16.1937,16.2747,16.1937,16.2297,358800.0
2012-01-13 09:30:00,17.95,18.17,17.86,18.04,222800.0,16.1487,16.3466,16.0677,16.2297,222800.0
2012-01-13 10:00:00,18.03,18.05,17.9,17.98,133200.0,16.2207,16.2387,16.1037,16.1757,133200.0
2012-01-13 10:30:00,17.97,18.03,17.92,17.99,78000.0,16.1667,16.2207,16.1217,16.1847,78000.0
2012-01-13 11:00:00,17.99,18.0,17.88,17.93,86400.0,16.1847,16.1937,16.0857,16.1307,86400.0
2012-01-13 11:30:00,17.94,17.99,17.91,17.95,63200.0,16.1397,16.1847,16.1127,16.1487,63200.0
2012-01-13 12:00:00,17.95,17.95,17.73,17.75,393200.0,16.1487,16.1487,15.9508,15.9688,393200.0
2012-01-13 12:30:00,17.77,17.98,17.75,17.98,93600.0,15.9868,16.1757,15.9688,16.1757,93600.0
2012-01-13 13:00:00,17.99,18.0,17.94,18.0,52400.0,16.1847,16.1937,16.1397,16.1937,52400.0
2012-01-13 13:30:00,17.99,18.06,17.96,18.06,60400.0,16.1847,16.2477,16.1577,16.2477,60400.0
2012-01-13 14:00:00,18.06,18.07,18.0,18.05,74400.0,16.2477,16.2567,16.1937,16.2387,74400.0
2012-01-13 14:30:00,18.06,18.06,18.0,18.01,66000.0,16.2477,16.2477,16.1937,16.2027,66000.0
2012-01-13 15:00:00,18.01,18.06,17.99,18.04,123600.0,16.2027,16.2477,16.1847,16.2297,123600.0
2012-01-13 15:30:00,18.04,18.13,18.04,18.13,230400.0,16.2297,16.3106,16.2297,16.3106,230400.0
2012-01-17 09:30:00,18.31,18.43,18.14,18.18,141200.0,16.4726,16.5805,16.3196,16.3556,141200.0
2012-01-17 10:00:00,18.21,18.23,18.07,18.19,120800.0,16.3826,16.4006,16.2567,16.3646,120800.0
2012-01-17 10:30:00,18.2,18.21,18.07,18.13,102400.0,16.3736,16.3826,16.2567,16.3106,102400.0
2012-01-17 11:00:00,18.14,18.14,18.08,18.11,33200.0,16.3196,16.3196,16.2657,16.2926,33200.0
2012-01-17 11:30:00,18.11,18.18,18.1,18.15,33600.0,16.2926,16.3556,16.2837,16.3286,33600.0
2012-01-17 12:00:00,18.15,18.22,18.14,18.22,31200.0,16.3286,16.3916,16.3196,16.3916,31200.0
2012-01-17 12:30:00,18.22,18.22,18.08,18.08,34400.0,16.3916,16.3916,16.2657,16.2657,34400.0
2012-01-17 13:00:00,18.07,18.11,18.05,18.09,32000.0,16.2567,16.2926,16.2387,16.2747,32000.0
2012-01-17 13:30:00,18.1,18.25,18.05,18.23,42800.0,16.2837,16.4186,16.2387,16.4006,42800.0
2012-01-17 14:00:00,18.25,18.29,18.23,18.23,60000.0,16.4186,16.4546,16.4006,16.4006,60000.0
2012-01-17 14:30:00,18.23,18.23,18.12,18.12,53200.0,16.4006,16.4006,16.3016,16.3016,53200.0
2012-01-17 15:00:00,18.11,18.16,18.06,18.13,56800.0,16.2926,16.3376,16.2477,16.3106,56800.0
2012-01-17 15:30:00,18.13,18.13,18.08,18.09,106000.0,16.3106,16.3106,16.2657,16.2747,106000.0
2012-01-18 09:30:00,18.11,18.25,17.88,18.23,86000.0,16.2926,16.4186,16.0857,16.4006,86000.0
2012-01-18 10:00:00,18.23,18.39,18.2,18.39,95600.0,16.4006,16.5445,16.3736,16.5445,95600.0
2012-01-18 10:30:00,18.4,18.45,18.22,18.32,69200.0,16.5535,16.5985,16.3916,16.4816,69200.0
2012-01-18 11:00:00,18.32,18.33,18.22,18.27,88800.0,16.4816,16.4906,16.3916,16.4366,88800.0
2012-01-18 11:30:00,18.26,18.3,18.17,18.24,58400.0,16.4276,16.4636,16.3466,16.4096,58400.0
2012-01-18 12:00:00,18.26,18.44,18.26,18.39,64400.0,16.4276,16.5895,16.4276,16.5445,64400.0
2012-01-18 12:30:00,18.39,18.43,18.35,18.42,36000.0,16.5445,16.5805,16.5086,16.5715,36000.0
2012-01-18 13:00:00,18.44,18.45,18.34,18.44,41200.0,16.5895,16.5985,16.4996,16.5895,41200.0
2012-01-18 13:30:00,18.44,18.5,18.33,18.36,70000.0,16.5895,16.6435,16.4906,16.5176,70000.0
2012-01-18 14:00:00,18.35,18.39,18.3,18.34,37600.0,16.5086,16.5445,16.4636,16.4996,37600.0
2012-01-18 14:30:00,18.34,18.39,18.31,18.35,40400.0,16.4996,16.5445,16.4726,16.5086,40400.0
2012-01-18 15:00:00,18.36,18.39,18.36,18.36,62000.0,16.5176,16.5445,16.5176,16.5176,62000.0
2012-01-18 15:30:00,18.35,18.36,18.29,18.35,232800.0,16.5086,16.5176,16.4546,16.5086,232800.0
2012-01-19 09:30:00,18.36,18.5,18.25,18.38,127600.0,16.5176,16.6435,16.4186,16.5356,127600.0
2012-01-19 10:00:00,18.36,18.38,18.25,18.3,52400.0,16.5176,16.5356,16.4186,16.4636,52400.0
2012-01-19 10:30:00,18.29,18.51,18.28,18.49,134800.0,16.4546,16.6525,16.4456,16.6345,134800.0
2012-01-19 11:00:00,18.48,18.5,18.43,18.45,46000.0,16.6255,16.6435,16.5805,16.5985,46000.0
2012-01-19 11:30:00,18.47,18.54,18.47,18.54,63200.0,16.6165,16.6795,16.6165,16.6795,63200.0
2012-01-19 12:00:00,18.54,18.54,18.45,18.5,52800.0,16.6795,16.6795,16.5985,16.6435,52800.0
2012-01-19 12:30:00,18.5,18.58,18.45,18.58,64000.0,16.6435,16.7155,16.5985,16.7155,64000.0
2012-01-19 13:00:00,18.58,18.58,18.45,18.48,77200.0,16.7155,16.7155,16.5985,16.6255,77200.0
2012-01-19 13:30:00,18.48,18.6,18.45,18.6,194000.0,16.6255,16.7335,16.5985,16.7335,194000.0
2012-01-19 14:00:00,18.6,18.68,18.6,18.61,74000.0,16.7335,16.8054,16.7335,16.7425,74000.0
2012-01-19 14:30:00,18.61,18.61,18.51,18.55,64800.0,16.7425,16.7425,16.6525,16.6885,64800.0
2012-01-19 15:00:00,18.55,18.56,18.53,18.53,169200.0,16.6885,16.6975,16.6705,16.6705,169200.0
2012-01-19 15:30:00,18.53,18.56,18.46,18.51,311600.0,16.6705,16.6975,16.6075,16.6525,311600.0
2012-01-20 09:30:00,18.42,18.58,18.38,18.57,174800.0,16.5715,16.7155,16.5356,16.7065,174800.0
2012-01-20 10:00:00,18.57,18.66,18.49,18.62,132400.0,16.7065,16.7875,16.6345,16.7515,132400.0
2012-01-20 10:30:00,18.63,18.66,18.59,18.65,68800.0,16.7605,16.7875,16.7245,16.7785,68800.0
2012-01-20 11:00:00,18.64,18.64,18.56,18.57,51600.0,16.7695,16.7695,16.6975,16.7065,51600.0
2012-01-20 11:30:00,18.58,18.58,18.46,18.51,50400.0,16.7155,16.7155,16.6075,16.6525,50400.0
2012-01-20 12:00:00,18.53,18.55,18.43,18.47,38400.0,16.6705,16.6885,16.5805,16.6165,38400.0
2012-01-20 12:30:00,18.47,18.47,18.42,18.42,33200.0,16.6165,16.6165,16.5715,16.5715,33200.0
2012-01-20 13:00:00,18.43,18.49,18.42,18.46,50000.0,16.5805,16.6345,16.5715,16.6075,50000.0
2012-01-20 13:30:00,18.46,18.48,18.44,18.45,20400.0,16.6075,16.6255,16.5895,16.5985,20400.0
2012-01-20 14:00:00,18.44,18.45,18.41,18.41,36000.0,16.5895,16.5985,16.5625,16.5625,36000.0
2012-01-20 14:30:00,18.41,18.42,18.38,18.39,44800.0,16.5625,16.5715,16.5356,16.5445,44800.0
2012-01-20 15:00:00,18.39,18.43,18.39,18.39,76400.0,16.5445,16.5805,16.5445,16.5445,76400.0
2012-01-20 15:30:00,18.4,18.42,18.32,18.38,165600.0,16.5535,16.5715,16.4816,16.5356,165600.0
2012-01-23 09:30:00,18.4,18.5,18.35,18.45,98400.0,16.5535,16.6435,16.5086,16.5985,98400.0
2012-01-23 10:00:00,18.46,18.64,18.44,18.53,57600.0,16.6075,16.7695,16.5895,16.6705,57600.0
2012-01-23 10:30:00,18.5,18.5,18.35,18.36,60800.0,16.6435,16.6435,16.5086,16.5176,60800.0
2012-01-23 11:00:00,18.39,18.39,18.25,18.36,45600.0,16.5445,16.5445,16.4186,16.5176,45600.0
2012-01-23 11:30:00,18.35,18.35,18.18,18.29,64800.0,16.5086,16.5086,16.3556,16.4546,64800.0
2012-01-23 12:00:00,18.28,18.28,18.18,18.26,36000.0,16.4456,16.4456,16.3556,16.4276,36000.0
2012-01-23 12:30:00,18.27,18.27,18.22,18.22,42400.0,16.4366,16.4366,16.3916,16.3916,42400.0
2012-01-23 13:00:00,18.22,18.27,18.22,18.27,32400.0,16.3916,16.4366,16.3916,16.4366,32400.0
2012-01-23 13:30:00,18.28,18.36,18.25,18.36,94800.0,16.4456,16.5176,16.4186,16.5176,94800.0
2012-01-23 14:00:00,18.36,18.36,18.26,18.29,54000.0,16.5176,16.5176,16.4276,16.4546,54000.0
2012-01-23 14:30:00,18.29,18.36,18.24,18.35,146800.0,16.4546,16.5176,16.4096,16.5086,146800.0
2012-01-23 15:00:00,18.33,18.42,18.33,18.38,207600.0,16.4906,16.5715,16.4906,16.5356,207600.0
2012-01-23 15:30:00,18.38,18.45,18.38,18.42,331600.0,16.5356,16.5985,16.5356,16.5715,331600.0
2012-01-24 09:30:00,18.38,18.56,18.27,18.53,136800.0,16.5356,16.6975,16.4366,16.6705,136800.0
2012-01-24 10:00:00,18.52,18.61,18.49,18.54,104800.0,16.6615,16.7425,16.6345,16.6795,104800.0
2012-01-24 10:30:00,18.56,18.58,18.5,18.53,41200.0,16.6975,16.7155,16.6435,16.6705,41200.0
2012-01-24 11:00:00,18.51,18.58,18.48,18.53,49600.0,16.6525,16.7155,16.6255,16.6705,49600.0
2012-01-24 11:30:00,18.53,18.62,18.51,18.62,51200.0,16.6705,16.7515,16.6525,16.7515,51200.0
2012-01-24 12:00:00,18.61,18.63,18.6,18.6,66800.0,16.7425,16.7605,16.7335,16.7335,66800.0
2012-01-24 12:30:00,18.6,18.68,18.6,18.68,97200.0,16.7335,16.8054,16.7335,16.8054,97200.0
2012-01-24 13:00:00,18.67,18.67,18.64,18.66,24400.0,16.7965,16.7965,16.7695,16.7875,24400.0
2012-01-24 13:30:00,18.65,18.66,18.63,18.64,36000.0,16.7785,16.7875,16.7605,16.7695,36000.0
2012-01-24 14:00:00,18.65,18.66,18.61,18.65,84400.0,16.7785,16.7875,16.7425,16.7785,84400.0
2012-01-24 14:30:00,18.66,18.68,18.62,18.63,58400.0,16.7875,16.8054,16.7515,16.7605,58400.0
2012-01-24 15:00:00,18.63,18.66,18.6,18.6,88000.0,16.7605,16.7875,16.7335,16.7335,88000.0
2012-01-24 15:30:00,18.6,18.6,18.53,18.57,189200.0,16.7335,16.7335,16.6705,16.7065,189200.0
2012-01-25 09:30:00,18.68,19.07,18.67,19.07,262400.0,16.8054,17.1563,16.7965,17.1563,262400.0
2012-01-25 10:00:00,19.07,19.11,18.91,19.06,160800.0,17.1563,17.1923,17.0124,17.1473,160800.0
2012-01-25 10:30:00,19.04,19.06,18.98,19.0,60000.0,17.1293,17.1473,17.0753,17.0933,60000.0
2012-01-25 11:00:00,19.01,19.17,19.0,19.14,158800.0,17.1023,17.2463,17.0933,17.2193,158800.0
2012-01-25 11:30:00,19.13,19.17,19.11,19.13,134000.0,17.2103,17.2463,17.1923,17.2103,134000.0
2012-01-25 12:00:00,19.14,19.23,19.08,19.23,76400.0,17.2193,17.3003,17.1653,17.3003,76400.0
2012-01-25 12:30:00,19.18,19.23,19.14,19.2,130400.0,17.2553,17.3003,17.2193,17.2733,130400.0
2012-01-25 13:00:00,19.2,19.25,19.15,19.2,83600.0,17.2733,17.3182,17.2283,17.2733,83600.0
2012-01-25 13:30:00,19.19,19.29,19.19,19.24,149600.0,17.2643,17.3542,17.2643,17.3093,149600.0
2012-01-25 14:00:00,19.24,19.24,19.09,19.09,147600.0,17.3093,17.3093,17.1743,17.1743,147600.0
2012-01-25 14:30:00,19.1,19.14,19.06,19.11,129600.0,17.1833,17.2193,17.1473,17.1923,129600.0
2012-01-25 15:00:00,19.11,19.12,18.92,18.95,158800.0,17.1923,17.2013,17.0214,17.0484,158800.0
2012-01-25 15:30:00,18.95,18.97,18.82,18.86,232800.0,17.0484,17.0663,16.9314,16.9674,232800.0
2012-01-26 09:30:00,18.12,18.66,17.8,18.45,410800.0,16.3016,16.7875,16.0138,16.5985,410800.0
2012-01-26 10:00:00,18.45,18.55,18.05,18.06,231600.0,16.5985,16.6885,16.2387,16.2477,231600.0
2012-01-26 10:30:00,18.06,18.11,18.0,18.07,152800.0,16.2477,16.2926,16.1937,16.2567,152800.0
2012-01-26 11:00:00,18.07,18.1,17.9,17.96,148800.0,16.2567,16.2837,16.1037,16.1577,148800.0
2012-01-26 11:30:00,17.97,18.13,17.93,18.03,330400.0,16.1667,16.3106,16.1307,16.2207,330400.0
2012-01-26 12:00:00,18.04,18.3,18.03,18.3,118000.0,16.2297,16.4636,16.2207,16.4636,118000.0
2012-01-26 12:30:00,18.3,18.46,18.29,18.43,109600.0,16.4636,16.6075,16.4546,16.5805,109600.0
2012-01-26 13:00:00,18.43,18.44,18.29,18.29,102400.0,16.5805,16.5895,16.4546,16.4546,102400.0
2012-01-26 13:30:00,18.27,18.28,18.2,18.24,172000.0,16.4366,16.4456,16.3736,16.4096,172000.0
2012-01-26 14:00:00,18.24,18.28,18.23,18.26,180800.0,16.4096,16.4456,16.4006,16.4276,180800.0
2012-01-26 14:30:00,18.27,18.27,18.16,18.2,210400.0,16.4366,16.4366,16.3376,16.3736,210400.0
2012-01-26 15:00:00,18.2,18.2,18.02,18.02,214400.0,16.3736,16.3736,16.2117,16.2117,214400.0
2012-01-26 15:30:00,18.03,18.18,18.03,18.18,436000.0,16.2207,16.3556,16.2207,16.3556,436000.0
2012-01-27 09:30:00,18.18,18.39,18.0,18.18,172000.0,16.3556,16.5445,16.1937,16.3556,172000.0
2012-01-27 10:00:00,18.18,18.3,18.18,18.25,98000.0,16.3556,16.4636,16.3556,16.4186,98000.0
2012-01-27 10:30:00,18.25,18.39,18.25,18.37,126800.0,16.4186,16.5445,16.4186,16.5266,126800.0
2012-01-27 11:00:00,18.38,18.65,18.38,18.6,118800.0,16.5356,16.7785,16.5356,16.7335,118800.0
2012-01-27 11:30:00,18.6,18.61,18.5,18.58,53200.0,16.7335,16.7425,16.6435,16.7155,53200.0
2012-01-27 12:00:00,18.57,18.75,18.57,18.72,188000.0,16.7065,16.8684,16.7065,16.8414,188000.0
2012-01-27 12:30:00,18.73,18.74,18.69,18.69,61200.0,16.8504,16.8594,16.8144,16.8144,61200.0
2012-01-27 13:00:00,18.69,18.75,18.66,18.7,63200.0,16.8144,16.8684,16.7875,16.8234,63200.0
2012-01-27 13:30:00,18.7,18.74,18.61,18.65,55200.0,16.8234,16.8594,16.7425,16.7785,55200.0
2012-01-27 14:00:00,18.64,18.68,18.55,18.58,81200.0,16.7695,16.8054,16.6885,16.7155,81200.0
2012-01-27 14:30:00,18.59,18.68,18.59,18.64,68800.0,16.7245,16.8054,16.7245,16.7695,68800.0
2012-01-27 15:00:00,18.64,18.68,18.59,18.66,120800.0,16.7695,16.8054,16.7245,16.7875,120800.0
2012-01-27 15:30:00,18.67,18.67,18.6,18.63,255200.0,16.7965,16.7965,16.7335,16.7605,255200.0
2012-01-30 09:30:00,18.45,18.84,18.45,18.75,285600.0,16.5985,16.9494,16.5985,16.8684,285600.0
2012-01-30 10:00:00,18.75,18.8,18.61,18.61,66400.0,16.8684,16.9134,16.7425,16.7425,66400.0
2012-01-30 10:30:00,18.59,18.73,18.58,18.68,71600.0,16.7245,16.8504,16.7155,16.8054,71600.0
2012-01-30 11:00:00,18.68,18.76,18.67,18.72,158400.0,16.8054,16.8774,16.7965,16.8414,158400.0
2012-01-30 11:30:00,18.69,18.75,18.64,18.64,31200.0,16.8144,16.8684,16.7695,16.7695,31200.0
2012-01-30 12:00:00,18.64,18.66,18.57,18.6,47600.0,16.7695,16.7875,16.7065,16.7335,47600.0
2012-01-30 12:30:00,18.6,18.61,18.53,18.61,38000.0,16.7335,16.7425,16.6705,16.7425,38000.0
2012-01-30 13:00:00,18.61,18.61,18.53,18.6,54400.0,16.7425,16.7425,16.6705,16.7335,54400.0
2012-01-30 13:30:00,18.61,18.69,18.59,18.64,107200.0,16.7425,16.8144,16.7245,16.7695,107200.0
2012-01-30 14:00:00,18.64,18.68,18.61,18.63,66000.0,16.7695,16.8054,16.7425,16.7605,66000.0
2012-01-30 14:30:00,18.63,18.68,18.62,18.67,50800.0,16.7605,16.8054,16.7515,16.7965,50800.0
2012-01-30 15:00:00,18.67,18.7,18.62,18.65,92400.0,16.7965,16.8234,16.7515,16.7785,92400.0
2012-01-30 15:30:00,18.66,18.69,18.61,18.64,174000.0,16.7875,16.8144,16.7425,16.7695,174000.0
2012-01-31 09:30:00,18.7,18.7,18.36,18.39,145200.0,16.8234,16.8234,16.5176,16.5445,145200.0
2012-01-31 10:00:00,18.42,18.45,18.33,18.41,88800.0,16.5715,16.5985,16.4906,16.5625,88800.0
2012-01-31 10:30:00,18.42,18.46,18.36,18.42,120000.0,16.5715,16.6075,16.5176,16.5715,120000.0
2012-01-31 11:00:00,18.43,18.64,18.43,18.58,135200.0,16.5805,16.7695,16.5805,16.7155,135200.0
2012-01-31 11:30:00,18.57,18.69,18.54,18.69,80800.0,16.7065,16.8144,16.6795,16.8144,80800.0
2012-01-31 12:00:00,18.71,18.77,18.66,18.77,58000.0,16.8324,16.8864,16.7875,16.8864,58000.0
2012-01-31 12:30:00,18.77,18.86,18.77,18.81,176000.0,16.8864,16.9674,16.8864,16.9224,176000.0
2012-01-31 13:00:00,18.8,18.88,18.79,18.86,46000.0,16.9134,16.9854,16.9044,16.9674,46000.0
2012-01-31 13:30:00,18.86,18.9,18.82,18.86,102400.0,16.9674,17.0034,16.9314,16.9674,102400.0
2012-01-31 14:00:00,18.86,19.03,18.84,19.02,202800.0,16.9674,17.1203,16.9494,17.1113,202800.0
2012-01-31 14:30:00,19.03,19.04,18.96,18.96,107200.0,17.1203,17.1293,17.0573,17.0573,107200.0
2012-01-31 15:00:00,18.96,19.02,18.93,19.0,183600.0,17.0573,17.1113,17.0304,17.0933,183600.0
2012-01-31 15:30:00,18.99,19.09,18.96,19.03,482400.0,17.0843,17.1743,17.0573,17.1203,482400.0
2012-02-01 09:30:00,19.12,19.17,19.01,19.02,193200.0,17.2013,17.2463,17.1023,17.1113,193200.0
2012-02-01 10:00:00,19.01,19.16,19.01,19.14,159200.0,17.1023,17.2373,17.1023,17.2193,159200.0
2012-02-01 10:30:00,19.15,19.25,19.14,19.23,107200.0,17.2283,17.3182,17.2193,17.3003,107200.0
2012-02-01 11:00:00,19.23,19.26,19.17,19.25,78400.0,17.3003,17.3272,17.2463,17.3182,78400.0
2012-02-01 11:30:00,19.25,19.31,19.24,19.29,66400.0,17.3182,17.3722,17.3093,17.3542,66400.0
2012-02-01 12:00:00,19.29,19.29,19.23,19.25,92000.0,17.3542,17.3542,17.3003,17.3182,92000.0
2012-02-01 12:30:00,19.26,19.32,19.24,19.32,50400.0,17.3272,17.3812,17.3093,17.3812,50400.0
2012-02-01 13:00:00,19.33,19.45,19.31,19.43,60400.0,17.3902,17.4982,17.3722,17.4802,60400.0
2012-02-01 13:30:00,19.43,19.47,19.35,19.36,121600.0,17.4802,17.5162,17.4082,17.4172,121600.0
2012-02-01 14:00:00,19.36,19.42,19.31,19.42,63600.0,17.4172,17.4712,17.3722,17.4712,63600.0
2012-02-01 14:30:00,19.41,19.43,19.39,19.42,43200.0,17.4622,17.4802,17.4442,17.4712,43200.0
2012-02-01 15:00:00,19.43,19.46,19.4,19.4,95600.0,17.4802,17.5072,17.4532,17.4532,95600.0
2012-02-01 15:30:00,19.39,19.44,19.36,19.42,384800.0,17.4442,17.4892,17.4172,17.4712,384800.0
2012-02-02 09:30:00,19.32,19.5,19.25,19.48,280400.0,17.3812,17.5432,17.3182,17.5252,280400.0
2012-02-02 10:00:00,19.5,19.66,19.48,19.58,100800.0,17.5432,17.6871,17.5252,17.6151,100800.0
2012-02-02 10:30:00,19.58,19.6,19.52,19.53,54400.0,17.6151,17.6331,17.5612,17.5701,54400.0
2012-02-02 11:00:00,19.55,19.61,19.49,19.52,57200.0,17.5881,17.6421,17.5342,17.5612,57200.0
2012-02-02 11:30:00,19.53,19.53,19.35,19.41,61600.0,17.5701,17.5701,17.4082,17.4622,61600.0
2012-02-02 12:00:00,19.41,19.43,19.35,19.37,48000.0,17.4622,17.4802,17.4082,17.4262,48000.0
2012-02-02 12:30:00,19.37,19.37,19.29,19.3,78400.0,17.4262,17.4262,17.3542,17.3632,78400.0
2012-02-02 13:00:00,19.3,19.31,19.23,19.24,69200.0,17.3632,17.3722,17.3003,17.3093,69200.0
2012-02-02 13:30:00,19.24,19.3,19.24,19.29,77600.0,17.3093,17.3632,17.3093,17.3542,77600.0
2012-02-02 14:00:00,19.3,19.32,19.22,19.25,145600.0,17.3632,17.3812,17.2913,17.3182,145600.0
2012-02-02 14:30:00,19.25,19.3,19.23,19.3,120000.0,17.3182,17.3632,17.3003,17.3632,120000.0
2012-02-02 15:00:00,19.31,19.39,19.29,19.36,106400.0,17.3722,17.4442,17.3542,17.4172,106400.0
2012-02-02 15:30:00,19.36,19.4,19.32,19.35,188400.0,17.4172,17.4532,17.3812,17.4082,188400.0
2012-02-03 09:30:00,19.62,19.7,19.54,19.58,174800.0,17.6511,17.7231,17.5791,17.6151,174800.0
2012-02-03 10:00:00,19.6,19.7,19.58,19.68,58800.0,17.6331,17.7231,17.6151,17.7051,58800.0
2012-02-03 10:30:00,19.7,19.73,19.58,19.59,84800.0,17.7231,17.7501,17.6151,17.6241,84800.0
2012-02-03 11:00:00,19.59,19.77,19.59,19.77,70800.0,17.6241,17.7861,17.6241,17.7861,70800.0
2012-02-03 11:30:00,19.77,19.79,19.72,19.78,111200.0,17.7861,17.8041,17.7411,17.7951,111200.0
2012-02-03 12:00:00,19.77,19.88,19.74,19.79,104800.0,17.7861,17.885,17.7591,17.8041,104800.0
2012-02-03 12:30:00,19.78,19.87,19.78,19.87,91200.0,17.7951,17.876,17.7951,17.876,91200.0
2012-02-03 13:00:00,19.86,19.86,19.79,19.82,80000.0,17.867,17.867,17.8041,17.831,80000.0
2012-02-03 13:30:00,19.8,19.82,19.72,19.73,76800.0,17.8131,17.831,17.7411,17.7501,76800.0
2012-02-03 14:00:00,19.73,19.77,19.71,19.75,82400.0,17.7501,17.7861,17.7321,17.7681,82400.0
2012-02-03 14:30:00,19.73,19.75,19.7,19.73,102400.0,17.7501,17.7681,17.7231,17.7501,102400.0
2012-02-03 15:00:00,19.73,19.75,19.7,19.73,123600.0,17.7501,17.7681,17.7231,17.7501,123600.0
2012-02-03 15:30:00,19.73,19.73,19.59,19.59,279200.0,17.7501,17.7501,17.6241,17.6241,279200.0
2012-02-06 09:30:00,19.46,19.52,19.34,19.48,152000.0,17.5072,17.5612,17.3992,17.5252,152000.0
2012-02-06 10:00:00,19.49,19.49,19.29,19.29,29600.0,17.5342,17.5342,17.3542,17.3542,29600.0
2012-02-06 10:30:00,19.29,19.32,19.2,19.23,64800.0,17.3542,17.3812,17.2733,17.3003,64800.0
2012-02-06 11:00:00,19.26,19.27,19.2,19.21,78800.0,17.3272,17.3362,17.2733,17.2823,78800.0
2012-02-06 11:30:00,19.22,19.24,19.18,19.2,59200.0,17.2913,17.3093,17.2553,17.2733,59200.0
2012-02-06 12:00:00,19.2,19.22,19.1,19.1,130400.0,17.2733,17.2913,17.1833,17.1833,130400.0
2012-02-06 12:30:00,19.08,19.35,19.08,19.35,35200.0,17.1653,17.4082,17.1653,17.4082,35200.0
2012-02-06 13:00:00,19.35,19.38,19.3,19.34,88800.0,17.4082,17.4352,17.3632,17.3992,88800.0
2012-02-06 13:30:00,19.34,19.36,19.27,19.3,96400.0,17.3992,17.4172,17.3362,17.3632,96400.0
2012-02-06 14:00:00,19.31,19.34,19.3,19.32,57600.0,17.3722,17.3992,17.3632,17.3812,57600.0
2012-02-06 14:30:00,19.31,19.34,19.31,19.32,77600.0,17.3722,17.3992,17.3722,17.3812,77600.0
2012-02-06 15:00:00,19.32,19.36,19.29,19.29,150000.0,17.3812,17.4172,17.3542,17.3542,150000.0
2012-02-06 15:30:00,19.3,19.39,19.29,19.36,342800.0,17.3632,17.4442,17.3542,17.4172,342800.0
2012-02-07 09:30:00,19.38,19.43,19.2,19.33,80400.0,17.4352,17.4802,17.2733,17.3902,80400.0
2012-02-07 10:00:00,19.32,19.44,19.31,19.37,46400.0,17.3812,17.4892,17.3722,17.4262,46400.0
2012-02-07 10:30:00,19.38,19.46,19.34,19.46,81200.0,17.4352,17.5072,17.3992,17.5072,81200.0
2012-02-07 11:00:00,19.46,19.49,19.43,19.47,56400.0,17.5072,17.5342,17.4802,17.5162,56400.0
2012-02-07 11:30:00,19.47,19.49,19.36,19.4,134000.0,17.5162,17.5342,17.4172,17.4532,134000.0
2012-02-07 12:00:00,19.41,19.47,19.39,19.4,149200.0,17.4622,17.5162,17.4442,17.4532,149200.0
2012-02-07 12:30:00,19.41,19.41,19.35,19.38,63200.0,17.4622,17.4622,17.4082,17.4352,63200.0
2012-02-07 13:00:00,19.39,19.43,19.37,19.39,38000.0,17.4442,17.4802,17.4262,17.4442,38000.0
2012-02-07 13:30:00,19.4,19.4,19.34,19.34,48800.0,17.4532,17.4532,17.3992,17.3992,48800.0
2012-02-07 14:00:00,19.35,19.4,19.33,19.35,84400.0,17.4082,17.4532,17.3902,17.4082,84400.0
2012-02-07 14:30:00,19.35,19.35,19.27,19.29,83600.0,17.4082,17.4082,17.3362,17.3542,83600.0
2012-02-07 15:00:00,19.3,19.32,19.27,19.31,106000.0,17.3632,17.3812,17.3362,17.3722,106000.0
2012-02-07 15:30:00,19.3,19.31,19.2,19.21,313200.0,17.3632,17.3722,17.2733,17.2823,313200.0
2012-02-08 09:30:00,19.09,19.19,18.91,19.05,240400.0,17.1743,17.2643,17.0124,17.1383,240400.0
2012-02-08 10:00:00,19.07,19.22,19.06,19.21,82400.0,17.1563,17.2913,17.1473,17.2823,82400.0
2012-02-08 10:30:00,19.21,19.24,19.14,19.18,58000.0,17.2823,17.3093,17.2193,17.2553,58000.0
2012-02-08 11:00:00,19.18,19.18,18.98,19.0,64000.0,17.2553,17.2553,17.0753,17.0933,64000.0
2012-02-08 11:30:00,19.01,19.04,18.95,18.95,103200.0,17.1023,17.1293,17.0484,17.0484,103200.0
2012-02-08 12:00:00,18.95,18.99,18.94,18.98,41200.0,17.0484,17.0843,17.0394,17.0753,41200.0
2012-02-08 12:30:00,18.99,19.01,18.95,19.0,67200.0,17.0843,17.1023,17.0484,17.0933,67200.0
2012-02-08 13:00:00,18.99,18.99,18.93,18.99,60800.0,17.0843,17.0843,17.0304,17.0843,60800.0
2012-02-08 13:30:00,19.0,19.0,18.89,18.89,40800.0,17.0933,17.0933,16.9944,16.9944,40800.0
2012-02-08 14:00:00,18.89,18.91,18.81,18.84,122000.0,16.9944,17.0124,16.9224,16.9494,122000.0
2012-02-08 14:30:00,18.84,18.88,18.78,18.88,160000.0,16.9494,16.9854,16.8954,16.9854,160000.0
2012-02-08 15:00:00,18.86,18.94,18.85,18.93,80000.0,16.9674,17.0394,16.9584,17.0304,80000.0
2012-02-08 15:30:00,18.93,18.95,18.86,18.93,264000.0,17.0304,17.0484,16.9674,17.0304,264000.0
2012-02-09 09:30:00,19.07,19.07,18.85,18.96,100000.0,17.1563,17.1563,16.9584,17.0573,100000.0
2012-02-09 10:00:00,18.97,19.0,18.62,18.64,136000.0,17.0663,17.0933,16.7515,16.7695,136000.0
2012-02-09 10:30:00,18.64,18.78,18.63,18.78,76800.0,16.7695,16.8954,16.7605,16.8954,76800.0
2012-02-09 11:00:00,18.76,18.79,18.64,18.68,57200.0,16.8774,16.9044,16.7695,16.8054,57200.0
2012-02-09 11:30:00,18.68,18.77,18.66,18.75,122000.0,16.8054,16.8864,16.7875,16.8684,122000.0
2012-02-09 12:00:00,18.75,18.85,18.75,18.82,61600.0,16.8684,16.9584,16.8684,16.9314,61600.0
2012-02-09 12:30:00,18.81,18.83,18.74,18.79,113200.0,16.9224,16.9404,16.8594,16.9044,113200.0
2012-02-09 13:00:00,18.82,18.93,18.8,18.92,30800.0,16.9314,17.0304,16.9134,17.0214,30800.0
2012-02-09 13:30:00,18.93,18.94,18.87,18.92,33600.0,17.0304,17.0394,16.9764,17.0214,33600.0
2012-02-09 14:00:00,18.91,19.02,18.9,19.02,80800.0,17.0124,17.1113,17.0034,17.1113,80800.0
2012-02-09 14:30:00,19.02,19.05,18.94,18.97,148800.0,17.1113,17.1383,17.0394,17.0663,148800.0
2012-02-09 15:00:00,18.96,19.02,18.95,18.99,80400.0,17.0573,17.1113,17.0484,17.0843,80400.0
2012-02-09 15:30:00,18.99,19.02,18.95,19.0,210800.0,17.0843,17.1113,17.0484,17.0933,210800.0
2012-02-10 09:30:00,18.76,18.98,18.74,18.83,118000.0,16.8774,17.0753,16.8594,16.9404,118000.0
2012-02-10 10:00:00,18.84,18.85,18.6,18.65,150000.0,16.9494,16.9584,16.7335,16.7785,150000.0
2012-02-10 10:30:00,18.66,18.71,18.61,18.7,43600.0,16.7875,16.8324,16.7425,16.8234,43600.0
2012-02-10 11:00:00,18.71,18.73,18.62,18.63,80400.0,16.8324,16.8504,16.7515,16.7605,80400.0
2012-02-10 11:30:00,18.62,18.69,18.62,18.66,44000.0,16.7515,16.8144,16.7515,16.7875,44000.0
2012-02-10 12:00:00,18.67,18.71,18.66,18.69,36000.0,16.7965,16.8324,16.7875,16.8144,36000.0
2012-02-10 12:30:00,18.69,18.72,18.69,18.71,19600.0,16.8144,16.8414,16.8144,16.8324,19600.0
2012-02-10 13:00:00,18.71,18.72,18.64,18.66,19200.0,16.8324,16.8414,16.7695,16.7875,19200.0
2012-02-10 13:30:00,18.63,18.63,18.56,18.58,57600.0,16.7605,16.7605,16.6975,16.7155,57600.0
2012-02-10 14:00:00,18.56,18.61,18.51,18.61,70000.0,16.6975,16.7425,16.6525,16.7425,70000.0
2012-02-10 14:30:00,18.63,18.65,18.57,18.57,58800.0,16.7605,16.7785,16.7065,16.7065,58800.0
2012-02-10 15:00:00,18.57,18.58,18.52,18.58,76000.0,16.7065,16.7155,16.6615,16.7155,76000.0
2012-02-10 15:30:00,18.57,18.66,18.54,18.63,231600.0,16.7065,16.7875,16.6795,16.7605,231600.0
2012-02-13 09:30:00,18.84,18.9,18.77,18.86,189600.0,16.9494,17.0034,16.8864,16.9674,189600.0
2012-02-13 10:00:00,18.88,18.88,18.76,18.77,29200.0,16.9854,16.9854,16.8774,16.8864,29200.0
2012-02-13 10:30:00,18.75,18.77,18.69,18.75,27200.0,16.8684,16.8864,16.8144,16.8684,27200.0
2012-02-13 11:00:00,18.75,18.75,18.68,18.69,43200.0,16.8684,16.8684,16.8054,16.8144,43200.0
2012-02-13 11:30:00,18.69,18.76,18.67,18.72,36800.0,16.8144,16.8774,16.7965,16.8414,36800.0
2012-02-13 12:00:00,18.73,18.77,18.72,18.77,70400.0,16.8504,16.8864,16.8414,16.8864,70400.0
2012-02-13 12:30:00,18.75,18.8,18.74,18.8,41600.0,16.8684,16.9134,16.8594,16.9134,41600.0
2012-02-13 13:00:00,18.8,18.81,18.78,18.8,28400.0,16.9134,16.9224,16.8954,16.9134,28400.0
2012-02-13 13:30:00,18.8,18.87,18.79,18.87,31200.0,16.9134,16.9764,16.9044,16.9764,31200.0
2012-02-13 14:00:00,18.87,18.88,18.85,18.88,39600.0,16.9764,16.9854,16.9584,16.9854,39600.0
2012-02-13 14:30:00,18.87,18.93,18.87,18.91,44000.0,16.9764,17.0304,16.9764,17.0124,44000.0
2012-02-13 15:00:00,18.91,18.93,18.87,18.92,92400.0,17.0124,17.0304,16.9764,17.0214,92400.0
2012-02-13 15:30:00,18.91,18.94,18.88,18.94,160400.0,17.0124,17.0394,16.9854,17.0394,160400.0
2012-02-14 09:30:00,18.89,19.08,18.8,18.82,192400.0,16.9944,17.1653,16.9134,16.9314,192400.0
2012-02-14 10:00:00,18.84,18.92,18.76,18.9,109200.0,16.9494,17.0214,16.8774,17.0034,109200.0
2012-02-14 10:30:00,18.91,18.91,18.77,18.81,169200.0,17.0124,17.0124,16.8864,16.9224,169200.0
2012-02-14 11:00:00,18.81,18.88,18.8,18.86,67600.0,16.9224,16.9854,16.9134,16.9674,67600.0
2012-02-14 11:30:00,18.89,18.97,18.89,18.93,25200.0,16.9944,17.0663,16.9944,17.0304,25200.0
2012-02-14 12:00:00,18.95,18.97,18.9,18.96,45600.0,17.0484,17.0663,17.0034,17.0573,45600.0
2012-02-14 12:30:00,18.96,19.02,18.89,18.99,93200.0,17.0573,17.1113,16.9944,17.0843,93200.0
2012-02-14 13:00:00,18.97,19.02,18.93,19.0,96400.0,17.0663,17.1113,17.0304,17.0933,96400.0
2012-02-14 13:30:00,19.0,19.04,18.92,19.01,137200.0,17.0933,17.1293,17.0214,17.1023,137200.0
2012-02-14 14:00:00,19.02,19.05,18.95,18.95,57600.0,17.1113,17.1383,17.0484,17.0484,57600.0
2012-02-14 14:30:00,18.94,18.95,18.88,18.9,42400.0,17.0394,17.0484,16.9854,17.0034,42400.0
2012-02-14 15:00:00,18.91,18.93,18.85,18.88,105600.0,17.0124,17.0304,16.9584,16.9854,105600.0
2012-02-14 15:30:00,18.88,19.0,18.88,18.99,264000.0,16.9854,17.0933,16.9854,17.0843,264000.0
2012-02-15 09:30:00,19.06,19.17,18.91,19.11,178000.0,17.1473,17.2463,17.0124,17.1923,178000.0
2012-02-15 10:00:00,19.11,19.12,19.03,19.12,196800.0,17.1923,17.2013,17.1203,17.2013,196800.0
2012-02-15 10:30:00,19.12,19.14,19.03,19.04,66800.0,17.2013,17.2193,17.1203,17.1293,66800.0
2012-02-15 11:00:00,19.04,19.06,18.97,19.06,354400.0,17.1293,17.1473,17.0663,17.1473,354400.0
2012-02-15 11:30:00,19.08,19.1,19.0,19.05,110000.0,17.1653,17.1833,17.0933,17.1383,110000.0
2012-02-15 12:00:00,19.04,19.05,18.93,19.0,88800.0,17.1293,17.1383,17.0304,17.0933,88800.0
2012-02-15 12:30:00,18.99,19.0,18.71,18.74,123600.0,17.0843,17.0933,16.8324,16.8594,123600.0
2012-02-15 13:00:00,18.73,18.85,18.64,18.81,100800.0,16.8504,16.9584,16.7695,16.9224,100800.0
2012-02-15 13:30:00,18.82,18.84,18.64,18.64,70000.0,16.9314,16.9494,16.7695,16.7695,70000.0
2012-02-15 14:00:00,18.66,18.68,18.57,18.67,109200.0,16.7875,16.8054,16.7065,16.7965,109200.0
2012-02-15 14:30:00,18.68,18.68,18.56,18.56,62400.0,16.8054,16.8054,16.6975,16.6975,62400.0
2012-02-15 15:00:00,18.55,18.64,18.55,18.58,131200.0,16.6885,16.7695,16.6885,16.7155,131200.0
2012-02-15 15:30:00,18.58,18.71,18.58,18.68,336400.0,16.7155,16.8324,16.7155,16.8054,336400.0
2012-02-16 09:30:00,18.9,18.91,18.6,18.79,232000.0,17.0034,17.0124,16.7335,16.9044,232000.0
2012-02-16 10:00:00,18.81,19.02,18.77,18.93,227600.0,16.9224,17.1113,16.8864,17.0304,227600.0
2012-02-16 10:30:00,18.93,18.99,18.68,18.68,163600.0,17.0304,17.0843,16.8054,16.8054,163600.0
2012-02-16 11:00:00,18.68,18.94,18.68,18.94,134400.0,16.8054,17.0394,16.8054,17.0394,134400.0
2012-02-16 11:30:00,18.92,19.05,18.85,19.01,384400.0,17.0214,17.1383,16.9584,17.1023,384400.0
2012-02-16 12:00:00,19.01,19.09,19.0,19.08,75200.0,17.1023,17.1743,17.0933,17.1653,75200.0
2012-02-16 12:30:00,19.09,19.13,19.06,19.11,21200.0,17.1743,17.2103,17.1473,17.1923,21200.0
2012-02-16 13:00:00,19.11,19.13,19.04,19.09,30400.0,17.1923,17.2103,17.1293,17.1743,30400.0
2012-02-16 13:30:00,19.1,19.17,19.08,19.15,79600.0,17.1833,17.2463,17.1653,17.2283,79600.0
2012-02-16 14:00:00,19.15,19.17,19.11,19.12,60800.0,17.2283,17.2463,17.1923,17.2013,60800.0
2012-02-16 14:30:00,19.13,19.18,19.1,19.18,59200.0,17.2103,17.2553,17.1833,17.2553,59200.0
2012-02-16 15:00:00,19.18,19.25,19.18,19.23,79600.0,17.2553,17.3182,17.2553,17.3003,79600.0
2012-02-16 15:30:00,19.23,19.32,19.22,19.26,284800.0,17.3003,17.3812,17.2913,17.3272,284800.0
2012-02-17 09:30:00,19.39,19.62,19.32,19.59,328800.0,17.4442,17.6511,17.3812,17.6241,328800.0
2012-02-17 10:00:00,19.62,19.66,19.57,19.6,153200.0,17.6511,17.6871,17.6061,17.6331,153200.0
2012-02-17 10:30:00,19.6,19.61,19.38,19.38,188400.0,17.6331,17.6421,17.4352,17.4352,188400.0
2012-02-17 11:00:00,19.37,19.38,19.08,19.1,107200.0,17.4262,17.4352,17.1653,17.1833,107200.0
2012-02-17 11:30:00,19.1,19.12,19.03,19.05,80800.0,17.1833,17.2013,17.1203,17.1383,80800.0
2012-02-17 12:00:00,19.06,19.17,19.04,19.17,105600.0,17.1473,17.2463,17.1293,17.2463,105600.0
2012-02-17 12:30:00,19.17,19.19,19.11,19.18,102000.0,17.2463,17.2643,17.1923,17.2553,102000.0
2012-02-17 13:00:00,19.2,19.25,19.13,19.25,48400.0,17.2733,17.3182,17.2103,17.3182,48400.0
2012-02-17 13:30:00,19.24,19.26,19.18,19.23,102000.0,17.3093,17.3272,17.2553,17.3003,102000.0
2012-02-17 14:00:00,19.23,19.23,19.15,19.18,42400.0,17.3003,17.3003,17.2283,17.2553,42400.0
2012-02-17 14:30:00,19.17,19.25,19.15,19.21,98400.0,17.2463,17.3182,17.2283,17.2823,98400.0
2012-02-17 15:00:00,19.21,19.22,19.15,19.18,140800.0,17.2823,17.2913,17.2283,17.2553,140800.0
2012-02-17 15:30:00,19.17,19.17,19.06,19.1,228000.0,17.2463,17.2463,17.1473,17.1833,228000.0
2012-02-21 09:30:00,19.05,19.13,18.32,18.41,283600.0,17.1383,17.2103,16.4816,16.5625,283600.0
2012-02-21 10:00:00,18.4,18.48,18.34,18.37,160000.0,16.5535,16.6255,16.4996,16.5266,160000.0
2012-02-21 10:30:00,18.38,18.42,18.18,18.21,164000.0,16.5356,16.5715,16.3556,16.3826,164000.0
2012-02-21 11:00:00,18.22,18.25,18.16,18.16,203200.0,16.3916,16.4186,16.3376,16.3376,203200.0
2012-02-21 11:30:00,18.16,18.26,18.04,18.13,536800.0,16.3376,16.4276,16.2297,16.3106,536800.0
2012-02-21 12:00:00,18.13,18.17,18.1,18.15,153600.0,16.3106,16.3466,16.2837,16.3286,153600.0
2012-02-21 12:30:00,18.15,18.16,17.98,17.98,395200.0,16.3286,16.3376,16.1757,16.1757,395200.0
2012-02-21 13:00:00,17.98,18.04,17.98,17.99,173600.0,16.1757,16.2297,16.1757,16.1847,173600.0
2012-02-21 13:30:00,17.99,17.99,17.95,17.98,255600.0,16.1847,16.1847,16.1487,16.1757,255600.0
2012-02-21 14:00:00,17.97,18.0,17.95,17.96,216000.0,16.1667,16.1937,16.1487,16.1577,216000.0
2012-02-21 14:30:00,17.96,18.06,17.95,18.06,225200.0,16.1577,16.2477,16.1487,16.2477,225200.0
2012-02-21 15:00:00,18.04,18.04,17.96,17.97,206800.0,16.2297,16.2297,16.1577,16.1667,206800.0
2012-02-21 15:30:00,17.98,18.14,17.97,18.11,476800.0,16.1757,16.3196,16.1667,16.2926,476800.0
2012-02-22 09:30:00,18.01,18.23,18.01,18.11,286000.0,16.2027,16.4006,16.2027,16.2926,286000.0
2012-02-22 10:00:00,18.11,18.11,17.89,17.92,104400.0,16.2926,16.2926,16.0947,16.1217,104400.0
2012-02-22 10:30:00,17.92,17.95,17.81,17.9,412000.0,16.1217,16.1487,16.0228,16.1037,412000.0
2012-02-22 11:00:00,17.93,18.03,17.89,17.94,122000.0,16.1307,16.2207,16.0947,16.1397,122000.0
2012-02-22 11:30:00,17.92,17.97,17.74,17.82,418000.0,16.1217,16.1667,15.9598,16.0317,418000.0
2012-02-22 12:00:00,17.81,17.83,17.71,17.74,221600.0,16.0228,16.0407,15.9328,15.9598,221600.0
2012-02-22 12:30:00,17.75,17.76,17.72,17.73,125200.0,15.9688,15.9778,15.9418,15.9508,125200.0
2012-02-22 13:00:00,17.73,17.78,17.73,17.73,140000.0,15.9508,15.9958,15.9508,15.9508,140000.0
2012-02-22 13:30:00,17.73,17.74,17.59,17.69,413200.0,15.9508,15.9598,15.8248,15.9148,413200.0
2012-02-22 14:00:00,17.69,17.69,17.61,17.62,146800.0,15.9148,15.9148,15.8428,15.8518,146800.0
2012-02-22 14:30:00,17.63,17.66,17.6,17.61,466400.0,15.8608,15.8878,15.8338,15.8428,466400.0
2012-02-22 15:00:00,17.61,17.65,17.5,17.56,602400.0,15.8428,15.8788,15.7439,15.7978,602400.0
2012-02-22 15:30:00,17.56,17.58,17.45,17.52,641600.0,15.7978,15.8158,15.6989,15.7619,641600.0
2012-02-23 09:30:00,17.52,17.61,17.29,17.33,216800.0,15.7619,15.8428,15.5549,15.5909,216800.0
2012-02-23 10:00:00,17.32,17.43,17.15,17.21,208000.0,15.5819,15.6809,15.429,15.483,208000.0
2012-02-23 10:30:00,17.21,17.33,17.18,17.32,490400.0,15.483,15.5909,15.456,15.5819,490400.0
2012-02-23 11:00:00,17.34,17.43,17.29,17.36,163200.0,15.5999,15.6809,15.5549,15.6179,163200.0
2012-02-23 11:30:00,17.35,17.36,17.26,17.28,142800.0,15.6089,15.6179,15.5279,15.5459,142800.0
2012-02-23 12:00:00,17.28,17.35,17.26,17.28,95600.0,15.5459,15.6089,15.5279,15.5459,95600.0
2012-02-23 12:30:00,17.29,17.33,17.22,17.29,89600.0,15.5549,15.5909,15.492,15.5549,89600.0
2012-02-23 13:00:00,17.28,17.32,17.26,17.27,117200.0,15.5459,15.5819,15.5279,15.5369,117200.0
2012-02-23 13:30:00,17.28,17.35,17.24,17.3,93200.0,15.5459,15.6089,15.51,15.5639,93200.0
2012-02-23 14:00:00,17.31,17.31,17.21,17.21,70000.0,15.5729,15.5729,15.483,15.483,70000.0
2012-02-23 14:30:00,17.21,17.26,17.13,17.23,188400.0,15.483,15.5279,15.411,15.501,188400.0
2012-02-23 15:00:00,17.23,17.3,17.21,17.23,162800.0,15.501,15.5639,15.483,15.501,162800.0
2012-02-23 15:30:00,17.22,17.32,17.22,17.31,524000.0,15.492,15.5819,15.492,15.5729,524000.0
2012-02-24 09:30:00,17.25,17.47,17.19,17.29,212000.0,15.5189,15.7169,15.465,15.5549,212000.0
2012-02-24 10:00:00,17.28,17.28,17.09,17.16,182400.0,15.5459,15.5459,15.375,15.438,182400.0
2012-02-24 10:30:00,17.16,17.22,17.15,17.17,60800.0,15.438,15.492,15.429,15.447,60800.0
2012-02-24 11:00:00,17.18,17.25,17.17,17.24,100800.0,15.456,15.5189,15.447,15.51,100800.0
2012-02-24 11:30:00,17.23,17.35,17.18,17.29,184800.0,15.501,15.6089,15.456,15.5549,184800.0
2012-02-24 12:00:00,17.28,17.28,17.17,17.18,79200.0,15.5459,15.5459,15.447,15.456,79200.0
2012-02-24 12:30:00,17.19,17.21,17.13,17.13,60800.0,15.465,15.483,15.411,15.411,60800.0
2012-02-24 13:00:00,17.13,17.24,17.11,17.11,98400.0,15.411,15.51,15.393,15.393,98400.0
2012-02-24 13:30:00,17.12,17.12,17.01,17.02,131200.0,15.402,15.402,15.303,15.312,131200.0
2012-02-24 14:00:00,17.03,17.07,16.95,16.95,147600.0,15.321,15.357,15.2491,15.2491,147600.0
2012-02-24 14:30:00,16.95,16.97,16.84,16.89,150400.0,15.2491,15.267,15.1501,15.1951,150400.0
2012-02-24 15:00:00,16.89,16.94,16.84,16.94,189200.0,15.1951,15.2401,15.1501,15.2401,189200.0
2012-02-24 15:30:00,16.94,17.01,16.88,16.92,568400.0,15.2401,15.303,15.1861,15.2221,568400.0
2012-02-27 09:30:00,16.93,17.11,16.87,17.07,417200.0,15.2311,15.393,15.1771,15.357,417200.0
2012-02-27 10:00:00,17.06,17.11,16.95,17.11,275200.0,15.348,15.393,15.2491,15.393,275200.0
2012-02-27 10:30:00,17.12,17.23,17.11,17.17,132800.0,15.402,15.501,15.393,15.447,132800.0
2012-02-27 11:00:00,17.21,17.3,17.1,17.2,133200.0,15.483,15.5639,15.384,15.474,133200.0
2012-02-27 11:30:00,17.21,17.29,17.18,17.29,42400.0,15.483,15.5549,15.456,15.5549,42400.0
2012-02-27 12:00:00,17.28,17.34,17.25,17.32,95200.0,15.5459,15.5999,15.5189,15.5819,95200.0
2012-02-27 12:30:00,17.34,17.39,17.3,17.32,86400.0,15.5999,15.6449,15.5639,15.5819,86400.0
2012-02-27 13:00:00,17.31,17.32,17.25,17.26,63200.0,15.5729,15.5819,15.5189,15.5279,63200.0
2012-02-27 13:30:00,17.26,17.35,17.26,17.3,89600.0,15.5279,15.6089,15.5279,15.5639,89600.0
2012-02-27 14:00:00,17.3,17.33,17.27,17.31,66000.0,15.5639,15.5909,15.5369,15.5729,66000.0
2012-02-27 14:30:00,17.31,17.35,17.28,17.31,82800.0,15.5729,15.6089,15.5459,15.5729,82800.0
2012-02-27 15:00:00,17.32,17.37,17.25,17.3,205600.0,15.5819,15.6269,15.5189,15.5639,205600.0
2012-02-27 15:30:00,17.31,17.37,17.29,17.3,321600.0,15.5729,15.6269,15.5549,15.5639,321600.0
2012-02-28 09:30:00,17.32,17.36,17.14,17.29,268000.0,15.5819,15.6179,15.42,15.5549,268000.0
2012-02-28 10:00:00,17.32,17.45,17.29,17.39,114400.0,15.5819,15.6989,15.5549,15.6449,114400.0
2012-02-28 10:30:00,17.41,17.48,17.36,17.46,69200.0,15.6629,15.7259,15.6179,15.7079,69200.0
2012-02-28 11:00:00,17.46,17.46,17.31,17.32,122400.0,15.7079,15.7079,15.5729,15.5819,122400.0
2012-02-28 11:30:00,17.33,17.37,17.29,17.3,45200.0,15.5909,15.6269,15.5549,15.5639,45200.0
2012-02-28 12:00:00,17.3,17.33,17.28,17.29,44400.0,15.5639,15.5909,15.5459,15.5549,44400.0
2012-02-28 12:30:00,17.3,17.33,17.27,17.29,41600.0,15.5639,15.5909,15.5369,15.5549,41600.0
2012-02-28 13:00:00,17.29,17.3,17.23,17.24,80800.0,15.5549,15.5639,15.501,15.51,80800.0
2012-02-28 13:30:00,17.24,17.31,17.21,17.31,131200.0,15.51,15.5729,15.483,15.5729,131200.0
2012-02-28 14:00:00,17.31,17.37,17.26,17.35,138400.0,15.5729,15.6269,15.5279,15.6089,138400.0
2012-02-28 14:30:00,17.36,17.39,17.32,17.32,98400.0,15.6179,15.6449,15.5819,15.5819,98400.0
2012-02-28 15:00:00,17.33,17.4,17.31,17.39,134000.0,15.5909,15.6539,15.5729,15.6449,134000.0
2012-02-28 15:30:00,17.39,17.43,17.36,17.38,520800.0,15.6449,15.6809,15.6179,15.6359,520800.0
2012-02-29 09:30:00,17.41,17.56,17.31,17.31,278400.0,15.6629,15.7978,15.5729,15.5729,278400.0
2012-02-29 10:00:00,17.3,17.39,17.25,17.31,121200.0,15.5639,15.6449,15.5189,15.5729,121200.0
2012-02-29 10:30:00,17.3,17.42,17.14,17.27,172400.0,15.5639,15.6719,15.42,15.5369,172400.0
2012-02-29 11:00:00,17.28,17.32,17.17,17.26,144000.0,15.5459,15.5819,15.447,15.5279,144000.0
2012-02-29 11:30:00,17.25,17.4,17.25,17.31,126000.0,15.5189,15.6539,15.5189,15.5729,126000.0
2012-02-29 12:00:00,17.31,17.39,17.29,17.34,56000.0,15.5729,15.6449,15.5549,15.5999,56000.0
2012-02-29 12:30:00,17.34,17.36,17.23,17.3,60000.0,15.5999,15.6179,15.501,15.5639,60000.0
2012-02-29 13:00:00,17.3,17.35,17.28,17.3,94000.0,15.5639,15.6089,15.5459,15.5639,94000.0
2012-02-29 13:30:00,17.3,17.31,17.26,17.29,53600.0,15.5639,15.5729,15.5279,15.5549,53600.0
2012-02-29 14:00:00,17.27,17.32,17.25,17.25,99600.0,15.5369,15.5819,15.5189,15.5189,99600.0
2012-02-29 14:30:00,17.24,17.28,17.23,17.25,158000.0,15.51,15.5459,15.501,15.5189,158000.0
2012-02-29 15:00:00,17.25,17.26,17.2,17.2,106000.0,15.5189,15.5279,15.474,15.474,106000.0
2012-02-29 15:30:00,17.2,17.2,17.09,17.14,633200.0,15.474,15.474,15.375,15.42,633200.0
2012-03-01 09:30:00,17.22,17.42,17.12,17.35,124800.0,15.492,15.6719,15.402,15.6089,124800.0
2012-03-01 10:00:00,17.35,17.44,17.25,17.39,109600.0,15.6089,15.6899,15.5189,15.6449,109600.0
2012-03-01 10:30:00,17.38,17.39,17.31,17.36,72400.0,15.6359,15.6449,15.5729,15.6179,72400.0
2012-03-01 11:00:00,17.37,17.55,17.37,17.53,145600.0,15.6269,15.7888,15.6269,15.7709,145600.0
2012-03-01 11:30:00,17.54,17.58,17.52,17.58,74800.0,15.7798,15.8158,15.7619,15.8158,74800.0
2012-03-01 12:00:00,17.57,17.65,17.56,17.59,107600.0,15.8068,15.8788,15.7978,15.8248,107600.0
2012-03-01 12:30:00,17.59,17.66,17.56,17.62,56800.0,15.8248,15.8878,15.7978,15.8518,56800.0
2012-03-01 13:00:00,17.62,17.68,17.59,17.66,80400.0,15.8518,15.9058,15.8248,15.8878,80400.0
2012-03-01 13:30:00,17.67,17.67,17.57,17.62,86800.0,15.8968,15.8968,15.8068,15.8518,86800.0
2012-03-01 14:00:00,17.63,17.65,17.48,17.49,196800.0,15.8608,15.8788,15.7259,15.7349,196800.0
2012-03-01 14:30:00,17.48,17.53,17.48,17.52,114800.0,15.7259,15.7709,15.7259,15.7619,114800.0
2012-03-01 15:00:00,17.52,17.54,17.36,17.41,209600.0,15.7619,15.7798,15.6179,15.6629,209600.0
2012-03-01 15:30:00,17.4,17.43,17.33,17.37,414400.0,15.6539,15.6809,15.5909,15.6269,414400.0
2012-03-02 09:30:00,17.34,17.55,17.33,17.55,175200.0,15.5999,15.7888,15.5909,15.7888,175200.0
2012-03-02 10:00:00,17.55,17.69,17.49,17.61,92800.0,15.7888,15.9148,15.7349,15.8428,92800.0
2012-03-02 10:30:00,17.61,17.67,17.54,17.61,52800.0,15.8428,15.8968,15.7798,15.8428,52800.0
2012-03-02 11:00:00,17.6,17.64,17.53,17.53,74000.0,15.8338,15.8698,15.7709,15.7709,74000.0
2012-03-02 11:30:00,17.53,17.55,17.35,17.36,114000.0,15.7709,15.7888,15.6089,15.6179,114000.0
2012-03-02 12:00:00,17.35,17.39,17.23,17.25,200400.0,15.6089,15.6449,15.501,15.5189,200400.0
2012-03-02 12:30:00,17.26,17.33,17.25,17.25,182000.0,15.5279,15.5909,15.5189,15.5189,182000.0
2012-03-02 13:00:00,17.25,17.3,17.2,17.25,175200.0,15.5189,15.5639,15.474,15.5189,175200.0
2012-03-02 13:30:00,17.25,17.32,17.19,17.32,244800.0,15.5189,15.5819,15.465,15.5819,244800.0
2012-03-02 14:00:00,17.33,17.33,17.24,17.29,240400.0,15.5909,15.5909,15.51,15.5549,240400.0
2012-03-02 14:30:00,17.3,17.3,17.25,17.25,127200.0,15.5639,15.5639,15.5189,15.5189,127200.0
2012-03-02 15:00:00,17.25,17.28,17.18,17.22,171600.0,15.5189,15.5459,15.456,15.492,171600.0
2012-03-02 15:30:00,17.22,17.28,17.22,17.28,300000.0,15.492,15.5459,15.492,15.5459,300000.0
2012-03-05 09:30:00,17.16,17.2,17.03,17.16,142400.0,15.438,15.474,15.321,15.438,142400.0
2012-03-05 10:00:00,17.18,17.22,17.02,17.08,182000.0,15.456,15.492,15.312,15.366,182000.0
2012-03-05 10:30:00,17.06,17.16,17.05,17.14,90800.0,15.348,15.438,15.339,15.42,90800.0
2012-03-05 11:00:00,17.15,17.18,17.05,17.13,89600.0,15.429,15.456,15.339,15.411,89600.0
2012-03-05 11:30:00,17.12,17.17,17.08,17.15,159200.0,15.402,15.447,15.366,15.429,159200.0
2012-03-05 12:00:00,17.13,17.15,17.05,17.09,176800.0,15.411,15.429,15.339,15.375,176800.0
2012-03-05 12:30:00,17.09,17.09,17.0,17.02,66000.0,15.375,15.375,15.294,15.312,66000.0
2012-03-05 13:00:00,17.02,17.13,17.02,17.13,86000.0,15.312,15.411,15.312,15.411,86000.0
2012-03-05 13:30:00,17.14,17.15,17.05,17.08,90400.0,15.42,15.429,15.339,15.366,90400.0
2012-03-05 14:00:00,17.08,17.12,17.05,17.1,130800.0,15.366,15.402,15.339,15.384,130800.0
2012-03-05 14:30:00,17.1,17.2,17.06,17.17,141200.0,15.384,15.474,15.348,15.447,141200.0
2012-03-05 15:00:00,17.18,17.23,17.15,17.21,126400.0,15.456,15.501,15.429,15.483,126400.0
2012-03-05 15:30:00,17.2,17.22,17.13,17.13,195600.0,15.474,15.492,15.411,15.411,195600.0
2012-03-06 09:30:00,17.03,17.25,16.84,16.98,304000.0,15.321,15.5189,15.1501,15.276,304000.0
2012-03-06 10:00:00,16.97,17.07,16.95,17.07,94400.0,15.267,15.357,15.2491,15.357,94400.0
2012-03-06 10:30:00,17.07,17.19,17.07,17.11,103200.0,15.357,15.465,15.357,15.393,103200.0
2012-03-06 11:00:00,17.1,17.18,17.06,17.12,106400.0,15.384,15.456,15.348,15.402,106400.0
2012-03-06 11:30:00,17.11,17.11,17.04,17.07,76800.0,15.393,15.393,15.33,15.357,76800.0
2012-03-06 12:00:00,17.08,17.09,17.01,17.08,140800.0,15.366,15.375,15.303,15.366,140800.0
2012-03-06 12:30:00,17.08,17.11,17.01,17.02,60800.0,15.366,15.393,15.303,15.312,60800.0
2012-03-06 13:00:00,17.02,17.09,17.02,17.04,72000.0,15.312,15.375,15.312,15.33,72000.0
2012-03-06 13:30:00,17.03,17.12,17.03,17.12,71200.0,15.321,15.402,15.321,15.402,71200.0
2012-03-06 14:00:00,17.11,17.15,17.06,17.09,112000.0,15.393,15.429,15.348,15.375,112000.0
2012-03-06 14:30:00,17.09,17.11,17.03,17.04,93200.0,15.375,15.393,15.321,15.33,93200.0
2012-03-06 15:00:00,17.03,17.14,17.03,17.09,123200.0,15.321,15.42,15.321,15.375,123200.0
2012-03-06 15:30:00,17.09,17.11,17.05,17.09,298000.0,15.375,15.393,15.339,15.375,298000.0
2012-03-07 09:30:00,17.07,17.08,16.93,17.04,99600.0,15.357,15.366,15.2311,15.33,99600.0
2012-03-07 10:00:00,17.06,17.18,17.02,17.02,72000.0,15.348,15.456,15.312,15.312,72000.0
2012-03-07 10:30:00,17.03,17.08,17.0,17.04,82800.0,15.321,15.366,15.294,15.33,82800.0
2012-03-07 11:00:00,17.04,17.15,17.04,17.08,77600.0,15.33,15.429,15.33,15.366,77600.0
2012-03-07 11:30:00,17.08,17.14,17.08,17.09,114400.0,15.366,15.42,15.366,15.375,114400.0
2012-03-07 12:00:00,17.09,17.11,17.0,17.02,137600.0,15.375,15.393,15.294,15.312,137600.0
2012-03-07 12:30:00,17.0,17.04,16.96,16.96,29200.0,15.294,15.33,15.2581,15.2581,29200.0
2012-03-07 13:00:00,16.96,16.99,16.94,16.96,50400.0,15.2581,15.285,15.2401,15.2581,50400.0
2012-03-07 13:30:00,16.95,17.08,16.94,17.08,99600.0,15.2491,15.366,15.2401,15.366,99600.0
2012-03-07 14:00:00,17.07,17.12,17.07,17.11,120400.0,15.357,15.402,15.357,15.393,120400.0
2012-03-07 14:30:00,17.1,17.1,17.03,17.07,79600.0,15.384,15.384,15.321,15.357,79600.0
2012-03-07 15:00:00,17.07,17.15,17.07,17.11,144000.0,15.357,15.429,15.357,15.393,144000.0
2012-03-07 15:30:00,17.11,17.11,17.06,17.09,247200.0,15.393,15.393,15.348,15.375,247200.0
2012-03-08 09:30:00,17.13,17.25,17.09,17.12,236800.0,15.411,15.5189,15.375,15.402,236800.0
2012-03-08 10:00:00,17.13,17.15,17.0,17.13,92000.0,15.411,15.429,15.294,15.411,92000.0
2012-03-08 10:30:00,17.13,17.19,17.11,17.18,94000.0,15.411,15.465,15.393,15.456,94000.0
2012-03-08 11:00:00,17.18,17.23,17.14,17.15,158800.0,15.456,15.501,15.42,15.429,158800.0
2012-03-08 11:30:00,17.15,17.21,17.13,17.19,68000.0,15.429,15.483,15.411,15.465,68000.0
2012-03-08 12:00:00,17.19,17.21,17.14,17.18,116800.0,15.465,15.483,15.42,15.456,116800.0
2012-03-08 12:30:00,17.18,17.22,17.16,17.21,191200.0,15.456,15.492,15.438,15.483,191200.0
2012-03-08 13:00:00,17.21,17.24,17.19,17.19,127200.0,15.483,15.51,15.465,15.465,127200.0
2012-03-08 13:30:00,17.2,17.22,17.18,17.18,78400.0,15.474,15.492,15.456,15.456,78400.0
2012-03-08 14:00:00,17.18,17.2,17.14,17.17,123200.0,15.456,15.474,15.42,15.447,123200.0
2012-03-08 14:30:00,17.17,17.24,17.15,17.19,278000.0,15.447,15.51,15.429,15.465,278000.0
2012-03-08 15:00:00,17.19,17.2,17.17,17.18,336800.0,15.465,15.474,15.447,15.456,336800.0
2012-03-08 15:30:00,17.18,17.19,17.14,17.17,640800.0,15.456,15.465,15.42,15.447,640800.0
2012-03-09 09:30:00,17.15,17.24,17.09,17.16,163200.0,15.429,15.51,15.375,15.438,163200.0
2012-03-09 10:00:00,17.16,17.41,17.16,17.38,114000.0,15.438,15.6629,15.438,15.6359,114000.0
2012-03-09 10:30:00,17.38,17.45,17.37,17.44,75600.0,15.6359,15.6989,15.6269,15.6899,75600.0
2012-03-09 11:00:00,17.44,17.45,17.34,17.39,102400.0,15.6899,15.6989,15.5999,15.6449,102400.0
2012-03-09 11:30:00,17.38,17.42,17.33,17.42,44400.0,15.6359,15.6719,15.5909,15.6719,44400.0
2012-03-09 12:00:00,17.43,17.48,17.4,17.47,43600.0,15.6809,15.7259,15.6539,15.7169,43600.0
2012-03-09 12:30:00,17.47,17.5,17.43,17.43,36400.0,15.7169,15.7439,15.6809,15.6809,36400.0
2012-03-09 13:00:00,17.43,17.47,17.42,17.43,55200.0,15.6809,15.7169,15.6719,15.6809,55200.0
2012-03-09 13:30:00,17.43,17.47,17.41,17.41,78400.0,15.6809,15.7169,15.6629,15.6629,78400.0
2012-03-09 14:00:00,17.41,17.45,17.38,17.43,84400.0,15.6629,15.6989,15.6359,15.6809,84400.0
2012-03-09 14:30:00,17.43,17.47,17.38,17.39,120000.0,15.6809,15.7169,15.6359,15.6449,120000.0
2012-03-09 15:00:00,17.39,17.44,17.39,17.43,82400.0,15.6449,15.6899,15.6449,15.6809,82400.0
2012-03-09 15:30:00,17.42,17.43,17.34,17.37,236400.0,15.6719,15.6809,15.5999,15.6269,236400.0
2012-03-12 09:30:00,17.34,17.36,17.18,17.32,146000.0,15.5999,15.6179,15.456,15.5819,146000.0
2012-03-12 10:00:00,17.32,17.37,17.27,17.31,110800.0,15.5819,15.6269,15.5369,15.5729,110800.0
2012-03-12 10:30:00,17.28,17.32,17.27,17.3,82000.0,15.5459,15.5819,15.5369,15.5639,82000.0
2012-03-12 11:00:00,17.3,17.3,17.17,17.2,90800.0,15.5639,15.5639,15.447,15.474,90800.0
2012-03-12 11:30:00,17.21,17.31,17.2,17.2,57200.0,15.483,15.5729,15.474,15.474,57200.0
2012-03-12 12:00:00,17.2,17.24,17.19,17.19,33600.0,15.474,15.51,15.465,15.465,33600.0
2012-03-12 12:30:00,17.18,17.19,17.1,17.17,66000.0,15.456,15.465,15.384,15.447,66000.0
2012-03-12 13:00:00,17.17,17.17,17.1,17.13,80800.0,15.447,15.447,15.384,15.411,80800.0
2012-03-12 13:30:00,17.13,17.17,17.11,17.11,98400.0,15.411,15.447,15.393,15.393,98400.0
2012-03-12 14:00:00,17.12,17.18,17.12,17.14,57200.0,15.402,15.456,15.402,15.42,57200.0
2012-03-12 14:30:00,17.13,17.15,17.11,17.13,57200.0,15.411,15.429,15.393,15.411,57200.0
2012-03-12 15:00:00,17.13,17.15,17.11,17.14,96000.0,15.411,15.429,15.393,15.42,96000.0
2012-03-12 15:30:00,17.14,17.19,17.13,17.19,251600.0,15.42,15.465,15.411,15.465,251600.0
2012-03-13 09:30:00,17.25,17.34,17.14,17.2,97600.0,15.5189,15.5999,15.42,15.474,97600.0
2012-03-13 10:00:00,17.19,17.26,17.17,17.26,204400.0,15.465,15.5279,15.447,15.5279,204400.0
2012-03-13 10:30:00,17.25,17.3,17.2,17.23,262800.0,15.5189,15.5639,15.474,15.501,262800.0
2012-03-13 11:00:00,17.24,17.35,17.22,17.29,100400.0,15.51,15.6089,15.492,15.5549,100400.0
2012-03-13 11:30:00,17.29,17.43,17.29,17.4,48800.0,15.5549,15.6809,15.5549,15.6539,48800.0
2012-03-13 12:00:00,17.39,17.4,17.34,17.34,68400.0,15.6449,15.6539,15.5999,15.5999,68400.0
2012-03-13 12:30:00,17.34,17.36,17.26,17.34,112400.0,15.5999,15.6179,15.5279,15.5999,112400.0
2012-03-13 13:00:00,17.35,17.46,17.33,17.46,35600.0,15.6089,15.7079,15.5909,15.7079,35600.0
2012-03-13 13:30:00,17.44,17.46,17.4,17.41,49200.0,15.6899,15.7079,15.6539,15.6629,49200.0
2012-03-13 14:00:00,17.41,17.43,17.37,17.41,65600.0,15.6629,15.6809,15.6269,15.6629,65600.0
2012-03-13 14:30:00,17.39,17.43,17.36,17.37,101600.0,15.6449,15.6809,15.6179,15.6269,101600.0
2012-03-13 15:00:00,17.37,17.43,17.36,17.39,195600.0,15.6269,15.6809,15.6179,15.6449,195600.0
2012-03-13 15:30:00,17.39,17.51,17.39,17.5,325600.0,15.6449,15.7529,15.6449,15.7439,325600.0
2012-03-14 09:30:00,17.48,17.57,17.46,17.53,107200.0,15.7259,15.8068,15.7079,15.7709,107200.0
2012-03-14 10:00:00,17.54,17.54,17.32,17.32,98000.0,15.7798,15.7798,15.5819,15.5819,98000.0
2012-03-14 10:30:00,17.32,17.34,17.21,17.22,103600.0,15.5819,15.5999,15.483,15.492,103600.0
2012-03-14 11:00:00,17.23,17.23,17.18,17.22,84400.0,15.501,15.501,15.456,15.492,84400.0
2012-03-14 11:30:00,17.22,17.34,17.2,17.29,130000.0,15.492,15.5999,15.474,15.5549,130000.0
2012-03-14 12:00:00,17.3,17.32,17.27,17.31,142000.0,15.5639,15.5819,15.5369,15.5729,142000.0
2012-03-14 12:30:00,17.31,17.35,17.29,17.29,80400.0,15.5729,15.6089,15.5549,15.5549,80400.0
2012-03-14 13:00:00,17.29,17.3,17.24,17.28,85600.0,15.5549,15.5639,15.51,15.5459,85600.0
2012-03-14 13:30:00,17.28,17.28,17.24,17.25,197200.0,15.5459,15.5459,15.51,15.5189,197200.0
2012-03-14 14:00:00,17.25,17.27,17.24,17.25,220000.0,15.5189,15.5369,15.51,15.5189,220000.0
2012-03-14 14:30:00,17.25,17.3,17.24,17.26,218800.0,15.5189,15.5639,15.51,15.5279,218800.0
2012-03-14 15:00:00,17.26,17.31,17.25,17.31,142000.0,15.5279,15.5729,15.5189,15.5729,142000.0
2012-03-14 15:30:00,17.31,17.35,17.29,17.31,232400.0,15.5729,15.6089,15.5549,15.5729,232400.0
2012-03-15 09:30:00,17.4,17.63,17.28,17.61,136000.0,15.6539,15.8608,15.5459,15.8428,136000.0
2012-03-15 10:00:00,17.6,17.63,17.54,17.55,230800.0,15.8338,15.8608,15.7798,15.7888,230800.0
2012-03-15 10:30:00,17.55,17.61,17.48,17.5,98000.0,15.7888,15.8428,15.7259,15.7439,98000.0
2012-03-15 11:00:00,17.5,17.64,17.47,17.63,238400.0,15.7439,15.8698,15.7169,15.8608,238400.0
2012-03-15 11:30:00,17.65,17.83,17.61,17.77,274000.0,15.8788,16.0407,15.8428,15.9868,274000.0
2012-03-15 12:00:00,17.77,17.84,17.61,17.68,191600.0,15.9868,16.0497,15.8428,15.9058,191600.0
2012-03-15 12:30:00,17.68,18.03,17.66,17.93,465600.0,15.9058,16.2207,15.8878,16.1307,465600.0
2012-03-15 13:00:00,17.92,18.01,17.89,18.01,155600.0,16.1217,16.2027,16.0947,16.2027,155600.0
2012-03-15 13:30:00,18.01,18.01,17.92,17.95,88400.0,16.2027,16.2027,16.1217,16.1487,88400.0
2012-03-15 14:00:00,17.95,18.15,17.91,18.11,174400.0,16.1487,16.3286,16.1127,16.2926,174400.0
2012-03-15 14:30:00,18.09,18.09,18.02,18.03,124400.0,16.2747,16.2747,16.2117,16.2207,124400.0
2012-03-15 15:00:00,18.04,18.04,17.97,17.99,148800.0,16.2297,16.2297,16.1667,16.1847,148800.0
2012-03-15 15:30:00,17.98,17.99,17.93,17.99,594400.0,16.1757,16.1847,16.1307,16.1847,594400.0
2012-03-16 09:30:00,17.94,18.09,17.8,17.89,516400.0,16.1397,16.2747,16.0138,16.0947,516400.0
2012-03-16 10:00:00,17.88,17.9,17.58,17.58,106400.0,16.0857,16.1037,15.8158,15.8158,106400.0
2012-03-16 10:30:00,17.58,17.72,17.55,17.66,132800.0,15.8158,15.9418,15.7888,15.8878,132800.0
2012-03-16 11:00:00,17.66,17.67,17.57,17.58,76400.0,15.8878,15.8968,15.8068,15.8158,76400.0
2012-03-16 11:30:00,17.58,17.61,17.53,17.58,94000.0,15.8158,15.8428,15.7709,15.8158,94000.0
2012-03-16 12:00:00,17.57,17.6,17.54,17.54,55200.0,15.8068,15.8338,15.7798,15.7798,55200.0
2012-03-16 12:30:00,17.55,17.57,17.51,17.52,159600.0,15.7888,15.8068,15.7529,15.7619,159600.0
2012-03-16 13:00:00,17.52,17.59,17.5,17.59,184400.0,15.7619,15.8248,15.7439,15.8248,184400.0
2012-03-16 13:30:00,17.59,17.6,17.54,17.56,146000.0,15.8248,15.8338,15.7798,15.7978,146000.0
2012-03-16 14:00:00,17.56,17.56,17.5,17.53,90000.0,15.7978,15.7978,15.7439,15.7709,90000.0
2012-03-16 14:30:00,17.53,17.55,17.48,17.48,88400.0,15.7709,15.7888,15.7259,15.7259,88400.0
2012-03-16 15:00:00,17.47,17.5,17.38,17.41,182000.0,15.7169,15.7439,15.6359,15.6629,182000.0
2012-03-16 15:30:00,17.41,17.5,17.4,17.45,694400.0,15.6629,15.7439,15.6539,15.6989,694400.0
2012-03-19 09:30:00,17.45,17.65,17.26,17.64,276200.0,15.6989,15.8788,15.5279,15.8698,276200.0
2012-03-19 10:00:00,17.64,17.64,17.57,17.61,187600.0,15.8698,15.8698,15.8068,15.8428,187600.0
2012-03-19 10:30:00,17.61,17.65,17.58,17.61,122200.0,15.8428,15.8788,15.8158,15.8428,122200.0
2012-03-19 11:00:00,17.62,17.62,17.52,17.56,86000.0,15.8518,15.8518,15.7619,15.7978,86000.0
2012-03-19 11:30:00,17.57,17.65,17.5,17.64,83800.0,15.8068,15.8788,15.7439,15.8698,83800.0
2012-03-19 12:00:00,17.64,17.65,17.59,17.63,54200.0,15.8698,15.8788,15.8248,15.8608,54200.0
2012-03-19 12:30:00,17.63,17.77,17.61,17.67,97800.0,15.8608,15.9868,15.8428,15.8968,97800.0
2012-03-19 13:00:00,17.68,17.73,17.67,17.68,54600.0,15.9058,15.9508,15.8968,15.9058,54600.0
2012-03-19 13:30:00,17.68,17.71,17.67,17.68,51600.0,15.9058,15.9328,15.8968,15.9058,51600.0
2012-03-19 14:00:00,17.68,17.72,17.68,17.7,83000.0,15.9058,15.9418,15.9058,15.9238,83000.0
2012-03-19 14:30:00,17.7,17.75,17.65,17.65,83800.0,15.9238,15.9688,15.8788,15.8788,83800.0
2012-03-19 15:00:00,17.65,17.7,17.55,17.58,120800.0,15.8788,15.9238,15.7888,15.8158,120800.0
2012-03-19 15:30:00,17.59,17.61,17.55,17.59,266000.0,15.8248,15.8428,15.7888,15.8248,266000.0
2012-03-20 09:30:00,17.54,17.7,17.35,17.35,167000.0,15.7798,15.9238,15.6089,15.6089,167000.0
2012-03-20 10:00:00,17.36,17.41,17.31,17.36,140400.0,15.6179,15.6629,15.5729,15.6179,140400.0
2012-03-20 10:30:00,17.38,17.5,17.36,17.43,119000.0,15.6359,15.7439,15.6179,15.6809,119000.0
2012-03-20 11:00:00,17.43,17.57,17.39,17.56,174800.0,15.6809,15.8068,15.6449,15.7978,174800.0
2012-03-20 11:30:00,17.57,17.57,17.43,17.45,92200.0,15.8068,15.8068,15.6809,15.6989,92200.0
2012-03-20 12:00:00,17.46,17.52,17.43,17.46,64400.0,15.7079,15.7619,15.6809,15.7079,64400.0
2012-03-20 12:30:00,17.47,17.47,17.41,17.42,43800.0,15.7169,15.7169,15.6629,15.6719,43800.0
2012-03-20 13:00:00,17.43,17.54,17.42,17.54,71400.0,15.6809,15.7798,15.6719,15.7798,71400.0
2012-03-20 13:30:00,17.54,17.68,17.54,17.61,84200.0,15.7798,15.9058,15.7798,15.8428,84200.0
2012-03-20 14:00:00,17.61,17.64,17.54,17.6,171800.0,15.8428,15.8698,15.7798,15.8338,171800.0
2012-03-20 14:30:00,17.61,17.68,17.58,17.66,100000.0,15.8428,15.9058,15.8158,15.8878,100000.0
2012-03-20 15:00:00,17.67,17.71,17.65,17.68,113000.0,15.8968,15.9328,15.8788,15.9058,113000.0
2012-03-20 15:30:00,17.68,17.72,17.62,17.64,218400.0,15.9058,15.9418,15.8518,15.8698,218400.0
2012-03-21 09:30:00,17.64,17.73,17.53,17.57,55000.0,15.8698,15.9508,15.7709,15.8068,55000.0
2012-03-21 10:00:00,17.57,17.65,17.5,17.65,56000.0,15.8068,15.8788,15.7439,15.8788,56000.0
2012-03-21 10:30:00,17.66,17.73,17.64,17.67,92800.0,15.8878,15.9508,15.8698,15.8968,92800.0
2012-03-21 11:00:00,17.66,17.7,17.61,17.65,88600.0,15.8878,15.9238,15.8428,15.8788,88600.0
2012-03-21 11:30:00,17.65,17.66,17.6,17.64,61400.0,15.8788,15.8878,15.8338,15.8698,61400.0
2012-03-21 12:00:00,17.64,17.68,17.61,17.66,66600.0,15.8698,15.9058,15.8428,15.8878,66600.0
2012-03-21 12:30:00,17.65,17.66,17.58,17.66,62800.0,15.8788,15.8878,15.8158,15.8878,62800.0
2012-03-21 13:00:00,17.66,17.67,17.62,17.66,45600.0,15.8878,15.8968,15.8518,15.8878,45600.0
2012-03-21 13:30:00,17.66,17.66,17.6,17.6,31600.0,15.8878,15.8878,15.8338,15.8338,31600.0
2012-03-21 14:00:00,17.6,17.74,17.6,17.74,75800.0,15.8338,15.9598,15.8338,15.9598,75800.0
2012-03-21 14:30:00,17.74,17.74,17.68,17.7,50000.0,15.9598,15.9598,15.9058,15.9238,50000.0
2012-03-21 15:00:00,17.7,17.72,17.64,17.65,87200.0,15.9238,15.9418,15.8698,15.8788,87200.0
2012-03-21 15:30:00,17.66,17.67,17.58,17.58,301400.0,15.8878,15.8968,15.8158,15.8158,301400.0
2012-03-22 09:30:00,17.53,17.65,17.5,17.6,126600.0,15.7709,15.8788,15.7439,15.8338,126600.0
2012-03-22 10:00:00,17.59,17.63,17.35,17.41,102600.0,15.8248,15.8608,15.6089,15.6629,102600.0
2012-03-22 10:30:00,17.41,17.43,17.37,17.4,86600.0,15.6629,15.6809,15.6269,15.6539,86600.0
2012-03-22 11:00:00,17.4,17.42,17.34,17.4,86800.0,15.6539,15.6719,15.5999,15.6539,86800.0
2012-03-22 11:30:00,17.4,17.45,17.39,17.44,82800.0,15.6539,15.6989,15.6449,15.6899,82800.0
2012-03-22 12:00:00,17.45,17.5,17.44,17.45,89400.0,15.6989,15.7439,15.6899,15.6989,89400.0
2012-03-22 12:30:00,17.46,17.46,17.39,17.41,73600.0,15.7079,15.7079,15.6449,15.6629,73600.0
2012-03-22 13:00:00,17.41,17.41,17.34,17.36,112800.0,15.6629,15.6629,15.5999,15.6179,112800.0
2012-03-22 13:30:00,17.35,17.36,17.27,17.31,69200.0,15.6089,15.6179,15.5369,15.5729,69200.0
2012-03-22 14:00:00,17.31,17.32,17.25,17.28,101400.0,15.5729,15.5819,15.5189,15.5459,101400.0
2012-03-22 14:30:00,17.29,17.32,17.25,17.32,122000.0,15.5549,15.5819,15.5189,15.5819,122000.0
2012-03-22 15:00:00,17.31,17.33,17.25,17.29,274400.0,15.5729,15.5909,15.5189,15.5549,274400.0
2012-03-22 15:30:00,17.29,17.31,17.27,17.3,518000.0,15.5549,15.5729,15.5369,15.5639,518000.0
2012-03-23 09:30:00,17.36,17.38,17.21,17.35,97400.0,15.6179,15.6359,15.483,15.6089,97400.0
2012-03-23 10:00:00,17.34,17.35,17.23,17.25,96000.0,15.5999,15.6089,15.501,15.5189,96000.0
2012-03-23 10:30:00,17.25,17.33,17.23,17.3,64200.0,15.5189,15.5909,15.501,15.5639,64200.0
2012-03-23 11:00:00,17.3,17.36,17.27,17.35,100000.0,15.5639,15.6179,15.5369,15.6089,100000.0
2012-03-23 11:30:00,17.35,17.36,17.29,17.3,61000.0,15.6089,15.6179,15.5549,15.5639,61000.0
2012-03-23 12:00:00,17.3,17.32,17.27,17.3,58800.0,15.5639,15.5819,15.5369,15.5639,58800.0
2012-03-23 12:30:00,17.3,17.33,17.28,17.32,70000.0,15.5639,15.5909,15.5459,15.5819,70000.0
2012-03-23 13:00:00,17.31,17.38,17.31,17.36,75800.0,15.5729,15.6359,15.5729,15.6179,75800.0
2012-03-23 13:30:00,17.36,17.38,17.29,17.29,62000.0,15.6179,15.6359,15.5549,15.5549,62000.0
2012-03-23 14:00:00,17.29,17.35,17.29,17.35,78800.0,15.5549,15.6089,15.5549,15.6089,78800.0
2012-03-23 14:30:00,17.35,17.38,17.33,17.36,90600.0,15.6089,15.6359,15.5909,15.6179,90600.0
2012-03-23 15:00:00,17.37,17.4,17.35,17.36,112800.0,15.6269,15.6539,15.6089,15.6179,112800.0
2012-03-23 15:30:00,17.37,17.39,17.34,17.35,337000.0,15.6269,15.6449,15.5999,15.6089,337000.0
2012-03-26 09:30:00,17.47,17.63,17.47,17.58,137000.0,15.7169,15.8608,15.7169,15.8158,137000.0
2012-03-26 10:00:00,17.57,17.63,17.54,17.58,103800.0,15.8068,15.8608,15.7798,15.8158,103800.0
2012-03-26 10:30:00,17.58,17.63,17.55,17.63,105600.0,15.8158,15.8608,15.7888,15.8608,105600.0
2012-03-26 11:00:00,17.63,17.71,17.6,17.7,85400.0,15.8608,15.9328,15.8338,15.9238,85400.0
2012-03-26 11:30:00,17.69,17.79,17.68,17.78,96000.0,15.9148,16.0048,15.9058,15.9958,96000.0
2012-03-26 12:00:00,17.78,17.86,17.78,17.78,74800.0,15.9958,16.0677,15.9958,15.9958,74800.0
2012-03-26 12:30:00,17.79,17.82,17.75,17.81,46800.0,16.0048,16.0317,15.9688,16.0228,46800.0
2012-03-26 13:00:00,17.81,17.81,17.74,17.78,63600.0,16.0228,16.0228,15.9598,15.9958,63600.0
2012-03-26 13:30:00,17.79,17.86,17.79,17.84,96600.0,16.0048,16.0677,16.0048,16.0497,96600.0
2012-03-26 14:00:00,17.84,17.88,17.82,17.86,118400.0,16.0497,16.0857,16.0317,16.0677,118400.0
2012-03-26 14:30:00,17.86,17.93,17.84,17.92,143800.0,16.0677,16.1307,16.0497,16.1217,143800.0
2012-03-26 15:00:00,17.92,17.96,17.88,17.96,93000.0,16.1217,16.1577,16.0857,16.1577,93000.0
2012-03-26 15:30:00,17.96,18.0,17.91,17.99,312000.0,16.1577,16.1937,16.1127,16.1847,312000.0
2012-03-27 09:30:00,17.97,18.16,17.91,17.92,161000.0,16.1667,16.3376,16.1127,16.1217,161000.0
2012-03-27 10:00:00,17.93,17.93,17.83,17.86,49600.0,16.1307,16.1307,16.0407,16.0677,49600.0
2012-03-27 10:30:00,17.86,17.89,17.8,17.81,48800.0,16.0677,16.0947,16.0138,16.0228,48800.0
2012-03-27 11:00:00,17.82,17.98,17.8,17.92,104000.0,16.0317,16.1757,16.0138,16.1217,104000.0
2012-03-27 11:30:00,17.93,17.93,17.86,17.88,61200.0,16.1307,16.1307,16.0677,16.0857,61200.0
2012-03-27 12:00:00,17.87,17.9,17.86,17.89,43600.0,16.0767,16.1037,16.0677,16.0947,43600.0
2012-03-27 12:30:00,17.9,17.9,17.81,17.85,58800.0,16.1037,16.1037,16.0228,16.0587,58800.0
2012-03-27 13:00:00,17.84,17.86,17.74,17.76,55400.0,16.0497,16.0677,15.9598,15.9778,55400.0
2012-03-27 13:30:00,17.77,17.81,17.75,17.81,42400.0,15.9868,16.0228,15.9688,16.0228,42400.0
2012-03-27 14:00:00,17.81,17.84,17.78,17.81,56800.0,16.0228,16.0497,15.9958,16.0228,56800.0
2012-03-27 14:30:00,17.81,17.82,17.76,17.78,55800.0,16.0228,16.0317,15.9778,15.9958,55800.0
2012-03-27 15:00:00,17.78,17.81,17.74,17.75,77000.0,15.9958,16.0228,15.9598,15.9688,77000.0
2012-03-27 15:30:00,17.75,17.77,17.71,17.74,241400.0,15.9688,15.9868,15.9328,15.9598,241400.0
2012-03-28 09:30:00,17.82,18.08,17.68,18.01,188800.0,16.0317,16.2657,15.9058,16.2027,188800.0
2012-03-28 10:00:00,18.02,18.18,18.01,18.16,138600.0,16.2117,16.3556,16.2027,16.3376,138600.0
2012-03-28 10:30:00,18.16,18.17,18.06,18.13,135400.0,16.3376,16.3466,16.2477,16.3106,135400.0
2012-03-28 11:00:00,18.11,18.24,18.09,18.17,135200.0,16.2926,16.4096,16.2747,16.3466,135200.0
2012-03-28 11:30:00,18.16,18.18,17.99,18.02,114600.0,16.3376,16.3556,16.1847,16.2117,114600.0
2012-03-28 12:00:00,18.04,18.14,17.99,18.13,51000.0,16.2297,16.3196,16.1847,16.3106,51000.0
2012-03-28 12:30:00,18.14,18.17,18.1,18.16,66400.0,16.3196,16.3466,16.2837,16.3376,66400.0
2012-03-28 13:00:00,18.15,18.17,18.1,18.13,50200.0,16.3286,16.3466,16.2837,16.3106,50200.0
2012-03-28 13:30:00,18.13,18.17,18.1,18.11,46400.0,16.3106,16.3466,16.2837,16.2926,46400.0
2012-03-28 14:00:00,18.11,18.11,17.99,18.03,152000.0,16.2926,16.2926,16.1847,16.2207,152000.0
2012-03-28 14:30:00,18.03,18.05,17.99,18.0,134600.0,16.2207,16.2387,16.1847,16.1937,134600.0
2012-03-28 15:00:00,18.0,18.06,17.95,17.96,161400.0,16.1937,16.2477,16.1487,16.1577,161400.0
2012-03-28 15:30:00,17.96,18.05,17.93,18.04,245200.0,16.1577,16.2387,16.1307,16.2297,245200.0
2012-03-29 09:30:00,17.88,17.96,17.68,17.71,110400.0,16.0857,16.1577,15.9058,15.9328,110400.0
2012-03-29 10:00:00,17.73,17.82,17.72,17.76,77000.0,15.9508,16.0317,15.9418,15.9778,77000.0
2012-03-29 10:30:00,17.75,17.86,17.75,17.83,84000.0,15.9688,16.0677,15.9688,16.0407,84000.0
2012-03-29 11:00:00,17.82,17.85,17.75,17.75,69400.0,16.0317,16.0587,15.9688,15.9688,69400.0
2012-03-29 11:30:00,17.74,17.77,17.68,17.75,83600.0,15.9598,15.9868,15.9058,15.9688,83600.0
2012-03-29 12:00:00,17.75,17.85,17.74,17.84,62000.0,15.9688,16.0587,15.9598,16.0497,62000.0
2012-03-29 12:30:00,17.82,18.02,17.81,18.01,98200.0,16.0317,16.2117,16.0228,16.2027,98200.0
2012-03-29 13:00:00,18.0,18.0,17.93,17.95,41000.0,16.1937,16.1937,16.1307,16.1487,41000.0
2012-03-29 13:30:00,17.96,18.08,17.95,18.05,50200.0,16.1577,16.2657,16.1487,16.2387,50200.0
2012-03-29 14:00:00,18.04,18.16,18.04,18.11,66600.0,16.2297,16.3376,16.2297,16.2926,66600.0
2012-03-29 14:30:00,18.11,18.11,18.05,18.07,69400.0,16.2926,16.2926,16.2387,16.2567,69400.0
2012-03-29 15:00:00,18.06,18.14,18.02,18.13,126400.0,16.2477,16.3196,16.2117,16.3106,126400.0
2012-03-29 15:30:00,18.13,18.17,18.11,18.13,253600.0,16.3106,16.3466,16.2926,16.3106,253600.0
2012-03-30 09:30:00,18.17,18.17,17.85,18.03,100600.0,16.3466,16.3466,16.0587,16.2207,100600.0
2012-03-30 10:00:00,18.02,18.02,17.79,17.89,99400.0,16.2117,16.2117,16.0048,16.0947,99400.0
2012-03-30 10:30:00,17.9,17.93,17.78,17.86,35200.0,16.1037,16.1307,15.9958,16.0677,35200.0
2012-03-30 11:00:00,17.86,17.97,17.86,17.91,34200.0,16.0677,16.1667,16.0677,16.1127,34200.0
2012-03-30 11:30:00,17.92,17.97,17.88,17.92,49600.0,16.1217,16.1667,16.0857,16.1217,49600.0
2012-03-30 12:00:00,17.92,17.92,17.82,17.86,46800.0,16.1217,16.1217,16.0317,16.0677,46800.0
2012-03-30 12:30:00,17.86,17.92,17.84,17.89,30400.0,16.0677,16.1217,16.0497,16.0947,30400.0
2012-03-30 13:00:00,17.9,17.95,17.89,17.93,40200.0,16.1037,16.1487,16.0947,16.1307,40200.0
2012-03-30 13:30:00,17.93,17.95,17.92,17.95,35200.0,16.1307,16.1487,16.1217,16.1487,35200.0
2012-03-30 14:00:00,17.95,17.98,17.94,17.96,42000.0,16.1487,16.1757,16.1397,16.1577,42000.0
2012-03-30 14:30:00,17.96,17.98,17.91,17.91,63000.0,16.1577,16.1757,16.1127,16.1127,63000.0
2012-03-30 15:00:00,17.92,17.92,17.86,17.92,77800.0,16.1217,16.1217,16.0677,16.1217,77800.0
2012-03-30 15:30:00,17.92,17.96,17.91,17.92,304000.0,16.1217,16.1577,16.1127,16.1217,304000.0
2012-04-02 09:30:00,17.88,17.92,17.68,17.73,89600.0,16.0857,16.1217,15.9058,15.9508,89600.0
2012-04-02 10:00:00,17.75,17.9,17.74,17.82,85400.0,15.9688,16.1037,15.9598,16.0317,85400.0
2012-04-02 10:30:00,17.82,17.88,17.78,17.79,79600.0,16.0317,16.0857,15.9958,16.0048,79600.0
2012-04-02 11:00:00,17.8,17.9,17.79,17.84,79000.0,16.0138,16.1037,16.0048,16.0497,79000.0
2012-04-02 11:30:00,17.85,17.95,17.83,17.91,59000.0,16.0587,16.1487,16.0407,16.1127,59000.0
2012-04-02 12:00:00,17.91,17.94,17.82,17.82,70400.0,16.1127,16.1397,16.0317,16.0317,70400.0
2012-04-02 12:30:00,17.82,17.86,17.81,17.83,59800.0,16.0317,16.0677,16.0228,16.0407,59800.0
2012-04-02 13:00:00,17.83,17.88,17.83,17.85,108200.0,16.0407,16.0857,16.0407,16.0587,108200.0
2012-04-02 13:30:00,17.84,17.85,17.79,17.82,62400.0,16.0497,16.0587,16.0048,16.0317,62400.0
2012-04-02 14:00:00,17.82,17.84,17.8,17.82,113800.0,16.0317,16.0497,16.0138,16.0317,113800.0
2012-04-02 14:30:00,17.82,17.86,17.82,17.86,113200.0,16.0317,16.0677,16.0317,16.0677,113200.0
2012-04-02 15:00:00,17.86,17.89,17.82,17.82,112200.0,16.0677,16.0947,16.0317,16.0317,112200.0
2012-04-02 15:30:00,17.81,17.82,17.7,17.82,369800.0,16.0228,16.0317,15.9238,16.0317,369800.0
2012-04-03 09:30:00,17.82,18.29,17.82,18.17,137600.0,16.0317,16.4546,16.0317,16.3466,137600.0
2012-04-03 10:00:00,18.14,18.22,18.1,18.1,39200.0,16.3196,16.3916,16.2837,16.2837,39200.0
2012-04-03 10:30:00,18.13,18.19,18.07,18.11,76200.0,16.3106,16.3646,16.2567,16.2926,76200.0
2012-04-03 11:00:00,18.11,18.11,18.02,18.02,25200.0,16.2926,16.2926,16.2117,16.2117,25200.0
2012-04-03 11:30:00,18.01,18.09,18.0,18.06,34800.0,16.2027,16.2747,16.1937,16.2477,34800.0
2012-04-03 12:00:00,18.05,18.07,18.03,18.07,42000.0,16.2387,16.2567,16.2207,16.2567,42000.0
2012-04-03 12:30:00,18.06,18.08,18.05,18.08,30600.0,16.2477,16.2657,16.2387,16.2657,30600.0
2012-04-03 13:00:00,18.07,18.08,18.01,18.04,50400.0,16.2567,16.2657,16.2027,16.2297,50400.0
2012-04-03 13:30:00,18.04,18.08,18.0,18.05,43200.0,16.2297,16.2657,16.1937,16.2387,43200.0
2012-04-03 14:00:00,18.05,18.05,17.93,18.0,119600.0,16.2387,16.2387,16.1307,16.1937,119600.0
2012-04-03 14:30:00,17.99,18.03,17.93,17.99,76800.0,16.1847,16.2207,16.1307,16.1847,76800.0
2012-04-03 15:00:00,17.98,18.02,17.92,17.96,199000.0,16.1757,16.2117,16.1217,16.1577,199000.0
2012-04-03 15:30:00,17.95,18.07,17.93,18.05,347000.0,16.1487,16.2567,16.1307,16.2387,347000.0
2012-04-04 09:30:00,17.83,18.15,17.77,18.14,170400.0,16.0407,16.3286,15.9868,16.3196,170400.0
2012-04-04 10:00:00,18.14,18.14,17.95,18.0,76400.0,16.3196,16.3196,16.1487,16.1937,76400.0
2012-04-04 10:30:00,17.99,18.06,17.98,18.03,158200.0,16.1847,16.2477,16.1757,16.2207,158200.0
2012-04-04 11:00:00,18.02,18.1,18.02,18.06,85000.0,16.2117,16.2837,16.2117,16.2477,85000.0
2012-04-04 11:30:00,18.07,18.15,18.06,18.12,99600.0,16.2567,16.3286,16.2477,16.3016,99600.0
2012-04-04 12:00:00,18.14,18.21,18.11,18.17,87000.0,16.3196,16.3826,16.2926,16.3466,87000.0
2012-04-04 12:30:00,18.16,18.18,18.11,18.15,63000.0,16.3376,16.3556,16.2926,16.3286,63000.0
2012-04-04 13:00:00,18.16,18.17,18.13,18.14,68800.0,16.3376,16.3466,16.3106,16.3196,68800.0
2012-04-04 13:30:00,18.15,18.24,18.15,18.23,71800.0,16.3286,16.4096,16.3286,16.4006,71800.0
2012-04-04 14:00:00,18.24,18.27,18.18,18.19,92600.0,16.4096,16.4366,16.3556,16.3646,92600.0
2012-04-04 14:30:00,18.18,18.28,18.18,18.25,84000.0,16.3556,16.4456,16.3556,16.4186,84000.0
2012-04-04 15:00:00,18.25,18.25,18.17,18.17,126800.0,16.4186,16.4186,16.3466,16.3466,126800.0
2012-04-04 15:30:00,18.17,18.2,18.13,18.17,391600.0,16.3466,16.3736,16.3106,16.3466,391600.0
2012-04-05 09:30:00,18.11,18.31,18.11,18.17,115400.0,16.2926,16.4726,16.2926,16.3466,115400.0
2012-04-05 10:00:00,18.16,18.22,18.13,18.17,100800.0,16.3376,16.3916,16.3106,16.3466,100800.0
2012-04-05 10:30:00,18.17,18.2,18.11,18.14,97600.0,16.3466,16.3736,16.2926,16.3196,97600.0
2012-04-05 11:00:00,18.13,18.15,18.03,18.1,63600.0,16.3106,16.3286,16.2207,16.2837,63600.0
2012-04-05 11:30:00,18.09,18.18,18.04,18.17,108600.0,16.2747,16.3556,16.2297,16.3466,108600.0
2012-04-05 12:00:00,18.17,18.2,18.14,18.17,104600.0,16.3466,16.3736,16.3196,16.3466,104600.0
2012-04-05 12:30:00,18.17,18.18,18.15,18.16,28000.0,16.3466,16.3556,16.3286,16.3376,28000.0
2012-04-05 13:00:00,18.16,18.21,18.14,18.15,41200.0,16.3376,16.3826,16.3196,16.3286,41200.0
2012-04-05 13:30:00,18.14,18.15,18.04,18.09,81000.0,16.3196,16.3286,16.2297,16.2747,81000.0
2012-04-05 14:00:00,18.08,18.1,18.04,18.06,47400.0,16.2657,16.2837,16.2297,16.2477,47400.0
2012-04-05 14:30:00,18.05,18.05,17.98,18.02,63400.0,16.2387,16.2387,16.1757,16.2117,63400.0
2012-04-05 15:00:00,18.01,18.05,17.99,18.05,71400.0,16.2027,16.2387,16.1847,16.2387,71400.0
2012-04-05 15:30:00,18.05,18.08,18.03,18.04,168400.0,16.2387,16.2657,16.2207,16.2297,168400.0
2012-04-09 09:30:00,17.66,17.87,17.55,17.86,169600.0,15.8878,16.0767,15.7888,16.0677,169600.0
2012-04-09 10:00:00,17.87,17.89,17.67,17.71,71400.0,16.0767,16.0947,15.8968,15.9328,71400.0
2012-04-09 10:30:00,17.72,17.78,17.7,17.75,51200.0,15.9418,15.9958,15.9238,15.9688,51200.0
2012-04-09 11:00:00,17.74,17.74,17.59,17.61,64600.0,15.9598,15.9598,15.8248,15.8428,64600.0
2012-04-09 11:30:00,17.63,17.72,17.63,17.72,33000.0,15.8608,15.9418,15.8608,15.9418,33000.0
2012-04-09 12:00:00,17.71,17.71,17.64,17.65,58000.0,15.9328,15.9328,15.8698,15.8788,58000.0
2012-04-09 12:30:00,17.66,17.72,17.66,17.68,61200.0,15.8878,15.9418,15.8878,15.9058,61200.0
2012-04-09 13:00:00,17.67,17.68,17.61,17.63,43600.0,15.8968,15.9058,15.8428,15.8608,43600.0
2012-04-09 13:30:00,17.63,17.67,17.62,17.63,48400.0,15.8608,15.8968,15.8518,15.8608,48400.0
2012-04-09 14:00:00,17.63,17.64,17.58,17.61,57600.0,15.8608,15.8698,15.8158,15.8428,57600.0
2012-04-09 14:30:00,17.61,17.69,17.61,17.66,67600.0,15.8428,15.9148,15.8428,15.8878,67600.0
2012-04-09 15:00:00,17.66,17.71,17.66,17.67,78800.0,15.8878,15.9328,15.8878,15.8968,78800.0
2012-04-09 15:30:00,17.67,17.68,17.6,17.62,436400.0,15.8968,15.9058,15.8338,15.8518,436400.0
2012-04-10 09:30:00,17.64,17.72,17.58,17.59,162200.0,15.8698,15.9418,15.8158,15.8248,162200.0
2012-04-10 10:00:00,17.59,17.64,17.46,17.49,160000.0,15.8248,15.8698,15.7079,15.7349,160000.0
2012-04-10 10:30:00,17.49,17.49,17.42,17.46,133400.0,15.7349,15.7349,15.6719,15.7079,133400.0
2012-04-10 11:00:00,17.46,17.49,17.32,17.33,216400.0,15.7079,15.7349,15.5819,15.5909,216400.0
2012-04-10 11:30:00,17.33,17.34,17.16,17.2,111400.0,15.5909,15.5999,15.438,15.474,111400.0
2012-04-10 12:00:00,17.2,17.25,17.17,17.25,109200.0,15.474,15.5189,15.447,15.5189,109200.0
2012-04-10 12:30:00,17.24,17.26,17.2,17.22,58200.0,15.51,15.5279,15.474,15.492,58200.0
2012-04-10 13:00:00,17.22,17.25,17.17,17.2,79800.0,15.492,15.5189,15.447,15.474,79800.0
2012-04-10 13:30:00,17.2,17.21,17.17,17.2,89800.0,15.474,15.483,15.447,15.474,89800.0
2012-04-10 14:00:00,17.2,17.23,17.17,17.21,126800.0,15.474,15.501,15.447,15.483,126800.0
2012-04-10 14:30:00,17.22,17.25,17.17,17.2,119000.0,15.492,15.5189,15.447,15.474,119000.0
2012-04-10 15:00:00,17.2,17.22,17.14,17.16,144600.0,15.474,15.492,15.42,15.438,144600.0
2012-04-10 15:30:00,17.16,17.18,17.11,17.11,506600.0,15.438,15.456,15.393,15.393,506600.0
2012-04-11 09:30:00,17.31,17.34,17.14,17.16,155000.0,15.5729,15.5999,15.42,15.438,155000.0
2012-04-11 10:00:00,17.16,17.34,17.15,17.29,106200.0,15.438,15.5999,15.429,15.5549,106200.0
2012-04-11 10:30:00,17.29,17.34,17.29,17.33,119200.0,15.5549,15.5999,15.5549,15.5909,119200.0
2012-04-11 11:00:00,17.34,17.34,17.21,17.22,67000.0,15.5999,15.5999,15.483,15.492,67000.0
2012-04-11 11:30:00,17.22,17.25,17.2,17.23,75800.0,15.492,15.5189,15.474,15.501,75800.0
2012-04-11 12:00:00,17.23,17.25,17.2,17.24,59000.0,15.501,15.5189,15.474,15.51,59000.0
2012-04-11 12:30:00,17.24,17.28,17.23,17.28,38600.0,15.51,15.5459,15.501,15.5459,38600.0
2012-04-11 13:00:00,17.29,17.31,17.25,17.25,49800.0,15.5549,15.5729,15.5189,15.5189,49800.0
2012-04-11 13:30:00,17.26,17.29,17.24,17.27,44000.0,15.5279,15.5549,15.51,15.5369,44000.0
2012-04-11 14:00:00,17.26,17.27,17.21,17.24,49200.0,15.5279,15.5369,15.483,15.51,49200.0
2012-04-11 14:30:00,17.25,17.25,17.17,17.22,71000.0,15.5189,15.5189,15.447,15.492,71000.0
2012-04-11 15:00:00,17.23,17.25,17.18,17.18,101200.0,15.501,15.5189,15.456,15.456,101200.0
2012-04-11 15:30:00,17.18,17.23,17.18,17.23,286800.0,15.456,15.501,15.456,15.501,286800.0
2012-04-12 09:30:00,17.32,17.69,17.32,17.63,116200.0,15.5819,15.9148,15.5819,15.8608,116200.0
2012-04-12 10:00:00,17.64,17.71,17.5,17.54,94000.0,15.8698,15.9328,15.7439,15.7798,94000.0
2012-04-12 10:30:00,17.53,17.68,17.53,17.68,93600.0,15.7709,15.9058,15.7709,15.9058,93600.0
2012-04-12 11:00:00,17.68,17.82,17.68,17.78,77400.0,15.9058,16.0317,15.9058,15.9958,77400.0
2012-04-12 11:30:00,17.79,17.81,17.75,17.76,50200.0,16.0048,16.0228,15.9688,15.9778,50200.0
2012-04-12 12:00:00,17.77,17.78,17.74,17.75,37200.0,15.9868,15.9958,15.9598,15.9688,37200.0
2012-04-12 12:30:00,17.75,17.79,17.66,17.67,63600.0,15.9688,16.0048,15.8878,15.8968,63600.0
2012-04-12 13:00:00,17.67,17.67,17.6,17.6,46400.0,15.8968,15.8968,15.8338,15.8338,46400.0
2012-04-12 13:30:00,17.6,17.66,17.6,17.64,50800.0,15.8338,15.8878,15.8338,15.8698,50800.0
2012-04-12 14:00:00,17.64,17.72,17.63,17.72,46400.0,15.8698,15.9418,15.8608,15.9418,46400.0
2012-04-12 14:30:00,17.73,17.73,17.68,17.68,73200.0,15.9508,15.9508,15.9058,15.9058,73200.0
2012-04-12 15:00:00,17.68,17.71,17.68,17.7,74400.0,15.9058,15.9328,15.9058,15.9238,74400.0
2012-04-12 15:30:00,17.7,17.71,17.64,17.64,343000.0,15.9238,15.9328,15.8698,15.8698,343000.0
2012-04-13 09:30:00,17.53,17.55,17.38,17.42,57800.0,15.7709,15.7888,15.6359,15.6719,57800.0
2012-04-13 10:00:00,17.41,17.59,17.41,17.51,81800.0,15.6629,15.8248,15.6629,15.7529,81800.0
2012-04-13 10:30:00,17.5,17.51,17.41,17.49,77600.0,15.7439,15.7529,15.6629,15.7349,77600.0
2012-04-13 11:00:00,17.49,17.5,17.42,17.49,48000.0,15.7349,15.7439,15.6719,15.7349,48000.0
2012-04-13 11:30:00,17.47,17.51,17.46,17.47,40600.0,15.7169,15.7529,15.7079,15.7169,40600.0
2012-04-13 12:00:00,17.48,17.48,17.42,17.44,36600.0,15.7259,15.7259,15.6719,15.6899,36600.0
2012-04-13 12:30:00,17.45,17.46,17.42,17.45,39400.0,15.6989,15.7079,15.6719,15.6989,39400.0
2012-04-13 13:00:00,17.44,17.47,17.43,17.46,23600.0,15.6899,15.7169,15.6809,15.7079,23600.0
2012-04-13 13:30:00,17.47,17.51,17.46,17.49,38600.0,15.7169,15.7529,15.7079,15.7349,38600.0
2012-04-13 14:00:00,17.49,17.5,17.43,17.45,78400.0,15.7349,15.7439,15.6809,15.6989,78400.0
2012-04-13 14:30:00,17.45,17.49,17.43,17.45,71400.0,15.6989,15.7349,15.6809,15.6989,71400.0
2012-04-13 15:00:00,17.45,17.46,17.41,17.42,97600.0,15.6989,15.7079,15.6629,15.6719,97600.0
2012-04-13 15:30:00,17.42,17.45,17.36,17.39,285000.0,15.6719,15.6989,15.6179,15.6449,285000.0
2012-04-16 09:30:00,17.42,17.53,17.38,17.4,53200.0,15.6719,15.7709,15.6359,15.6539,53200.0
2012-04-16 10:00:00,17.38,17.43,17.35,17.42,92000.0,15.6359,15.6809,15.6089,15.6719,92000.0
2012-04-16 10:30:00,17.42,17.6,17.4,17.57,111800.0,15.6719,15.8338,15.6539,15.8068,111800.0
2012-04-16 11:00:00,17.57,17.6,17.52,17.53,109200.0,15.8068,15.8338,15.7619,15.7709,109200.0
2012-04-16 11:30:00,17.53,17.53,17.49,17.49,38800.0,15.7709,15.7709,15.7349,15.7349,38800.0
2012-04-16 12:00:00,17.5,17.53,17.48,17.5,43400.0,15.7439,15.7709,15.7259,15.7439,43400.0
2012-04-16 12:30:00,17.5,17.59,17.5,17.59,42400.0,15.7439,15.8248,15.7439,15.8248,42400.0
2012-04-16 13:00:00,17.59,17.61,17.55,17.59,105200.0,15.8248,15.8428,15.7888,15.8248,105200.0
2012-04-16 13:30:00,17.59,17.71,17.57,17.67,82000.0,15.8248,15.9328,15.8068,15.8968,82000.0
2012-04-16 14:00:00,17.68,17.68,17.64,17.65,33000.0,15.9058,15.9058,15.8698,15.8788,33000.0
2012-04-16 14:30:00,17.66,17.68,17.64,17.64,67000.0,15.8878,15.9058,15.8698,15.8698,67000.0
2012-04-16 15:00:00,17.65,17.65,17.55,17.56,90400.0,15.8788,15.8788,15.7888,15.7978,90400.0
2012-04-16 15:30:00,17.55,17.55,17.43,17.45,372600.0,15.7888,15.7888,15.6809,15.6989,372600.0
2012-04-17 09:30:00,17.54,17.68,17.48,17.57,154600.0,15.7798,15.9058,15.7259,15.8068,154600.0
2012-04-17 10:00:00,17.58,17.66,17.55,17.65,168600.0,15.8158,15.8878,15.7888,15.8788,168600.0
2012-04-17 10:30:00,17.66,17.69,17.6,17.67,132400.0,15.8878,15.9148,15.8338,15.8968,132400.0
2012-04-17 11:00:00,17.68,17.7,17.63,17.65,99800.0,15.9058,15.9238,15.8608,15.8788,99800.0
2012-04-17 11:30:00,17.65,17.67,17.63,17.63,52200.0,15.8788,15.8968,15.8608,15.8608,52200.0
2012-04-17 12:00:00,17.63,17.67,17.61,17.65,102600.0,15.8608,15.8968,15.8428,15.8788,102600.0
2012-04-17 12:30:00,17.66,17.68,17.62,17.63,92400.0,15.8878,15.9058,15.8518,15.8608,92400.0
2012-04-17 13:00:00,17.63,17.64,17.6,17.64,96200.0,15.8608,15.8698,15.8338,15.8698,96200.0
2012-04-17 13:30:00,17.64,17.67,17.63,17.66,76400.0,15.8698,15.8968,15.8608,15.8878,76400.0
2012-04-17 14:00:00,17.65,17.68,17.65,17.68,105800.0,15.8788,15.9058,15.8788,15.9058,105800.0
2012-04-17 14:30:00,17.68,17.72,17.67,17.72,114600.0,15.9058,15.9418,15.8968,15.9418,114600.0
2012-04-17 15:00:00,17.72,17.73,17.68,17.7,96800.0,15.9418,15.9508,15.9058,15.9238,96800.0
2012-04-17 15:30:00,17.7,17.7,17.61,17.61,305600.0,15.9238,15.9238,15.8428,15.8428,305600.0
2012-04-18 09:30:00,17.56,17.77,17.47,17.74,131800.0,15.7978,15.9868,15.7169,15.9598,131800.0
2012-04-18 10:00:00,17.73,17.74,17.61,17.63,92200.0,15.9508,15.9598,15.8428,15.8608,92200.0
2012-04-18 10:30:00,17.61,17.68,17.59,17.61,72000.0,15.8428,15.9058,15.8248,15.8428,72000.0
2012-04-18 11:00:00,17.62,17.65,17.53,17.64,70200.0,15.8518,15.8788,15.7709,15.8698,70200.0
2012-04-18 11:30:00,17.65,17.66,17.62,17.63,50800.0,15.8788,15.8878,15.8518,15.8608,50800.0
2012-04-18 12:00:00,17.63,17.67,17.61,17.64,81000.0,15.8608,15.8968,15.8428,15.8698,81000.0
2012-04-18 12:30:00,17.64,17.67,17.63,17.63,41200.0,15.8698,15.8968,15.8608,15.8608,41200.0
2012-04-18 13:00:00,17.63,17.66,17.6,17.61,53600.0,15.8608,15.8878,15.8338,15.8428,53600.0
2012-04-18 13:30:00,17.62,17.64,17.46,17.49,66000.0,15.8518,15.8698,15.7079,15.7349,66000.0
2012-04-18 14:00:00,17.49,17.61,17.48,17.57,82400.0,15.7349,15.8428,15.7259,15.8068,82400.0
2012-04-18 14:30:00,17.57,17.6,17.53,17.53,64200.0,15.8068,15.8338,15.7709,15.7709,64200.0
2012-04-18 15:00:00,17.53,17.56,17.5,17.5,144200.0,15.7709,15.7978,15.7439,15.7439,144200.0
2012-04-18 15:30:00,17.5,17.56,17.47,17.49,337600.0,15.7439,15.7978,15.7169,15.7349,337600.0
2012-04-19 09:30:00,17.68,17.98,17.35,17.77,216600.0,15.9058,16.1757,15.6089,15.9868,216600.0
2012-04-19 10:00:00,17.72,17.74,17.39,17.52,84800.0,15.9418,15.9598,15.6449,15.7619,84800.0
2012-04-19 10:30:00,17.52,17.56,17.47,17.48,121000.0,15.7619,15.7978,15.7169,15.7259,121000.0
2012-04-19 11:00:00,17.5,17.53,17.42,17.42,145600.0,15.7439,15.7709,15.6719,15.6719,145600.0
2012-04-19 11:30:00,17.42,17.43,17.32,17.42,112000.0,15.6719,15.6809,15.5819,15.6719,112000.0
2012-04-19 12:00:00,17.41,17.44,17.3,17.32,121200.0,15.6629,15.6899,15.5639,15.5819,121200.0
2012-04-19 12:30:00,17.31,17.34,17.25,17.3,57200.0,15.5729,15.5999,15.5189,15.5639,57200.0
2012-04-19 13:00:00,17.29,17.32,17.2,17.25,81200.0,15.5549,15.5819,15.474,15.5189,81200.0
2012-04-19 13:30:00,17.25,17.35,17.25,17.31,59600.0,15.5189,15.6089,15.5189,15.5729,59600.0
2012-04-19 14:00:00,17.3,17.47,17.3,17.42,160200.0,15.5639,15.7169,15.5639,15.6719,160200.0
2012-04-19 14:30:00,17.43,17.43,17.33,17.36,132400.0,15.6809,15.6809,15.5909,15.6179,132400.0
2012-04-19 15:00:00,17.38,17.5,17.37,17.41,184400.0,15.6359,15.7439,15.6269,15.6629,184400.0
2012-04-19 15:30:00,17.4,17.41,17.32,17.34,381400.0,15.6539,15.6629,15.5819,15.5999,381400.0
2012-04-20 09:30:00,17.55,17.73,17.29,17.34,394000.0,15.7888,15.9508,15.5549,15.5999,394000.0
2012-04-20 10:00:00,17.3,17.41,17.23,17.41,140800.0,15.5639,15.6629,15.501,15.6629,140800.0
2012-04-20 10:30:00,17.4,17.42,17.32,17.39,82000.0,15.6539,15.6719,15.5819,15.6449,82000.0
2012-04-20 11:00:00,17.4,17.42,17.33,17.35,129000.0,15.6539,15.6719,15.5909,15.6089,129000.0
2012-04-20 11:30:00,17.35,17.36,17.26,17.28,117800.0,15.6089,15.6179,15.5279,15.5459,117800.0
2012-04-20 12:00:00,17.28,17.3,17.25,17.27,70000.0,15.5459,15.5639,15.5189,15.5369,70000.0
2012-04-20 12:30:00,17.26,17.29,17.2,17.21,79600.0,15.5279,15.5549,15.474,15.483,79600.0
2012-04-20 13:00:00,17.2,17.34,17.2,17.32,53600.0,15.474,15.5999,15.474,15.5819,53600.0
2012-04-20 13:30:00,17.31,17.32,17.22,17.26,56400.0,15.5729,15.5819,15.492,15.5279,56400.0
2012-04-20 14:00:00,17.25,17.3,17.23,17.3,62800.0,15.5189,15.5639,15.501,15.5639,62800.0
2012-04-20 14:30:00,17.3,17.32,17.27,17.28,114800.0,15.5639,15.5819,15.5369,15.5459,114800.0
2012-04-20 15:00:00,17.28,17.31,17.22,17.31,160400.0,15.5459,15.5729,15.492,15.5729,160400.0
2012-04-20 15:30:00,17.31,17.34,17.25,17.25,323200.0,15.5729,15.5999,15.5189,15.5189,323200.0
2012-04-23 09:30:00,16.98,17.01,16.84,16.89,164400.0,15.276,15.303,15.1501,15.1951,164400.0
2012-04-23 10:00:00,16.89,17.02,16.82,17.0,85800.0,15.1951,15.312,15.1321,15.294,85800.0
2012-04-23 10:30:00,16.99,17.0,16.87,16.87,78800.0,15.285,15.294,15.1771,15.1771,78800.0
2012-04-23 11:00:00,16.86,16.91,16.8,16.8,71000.0,15.1681,15.2131,15.1141,15.1141,71000.0
2012-04-23 11:30:00,16.8,16.82,16.75,16.77,87800.0,15.1141,15.1321,15.0691,15.0871,87800.0
2012-04-23 12:00:00,16.78,16.79,16.72,16.74,129400.0,15.0961,15.1051,15.0421,15.0601,129400.0
2012-04-23 12:30:00,16.74,16.77,16.7,16.75,88800.0,15.0601,15.0871,15.0241,15.0691,88800.0
2012-04-23 13:00:00,16.74,16.83,16.74,16.81,50400.0,15.0601,15.1411,15.0601,15.1231,50400.0
2012-04-23 13:30:00,16.81,16.84,16.78,16.82,95200.0,15.1231,15.1501,15.0961,15.1321,95200.0
2012-04-23 14:00:00,16.81,16.84,16.77,16.82,51800.0,15.1231,15.1501,15.0871,15.1321,51800.0
2012-04-23 14:30:00,16.83,16.86,16.81,16.82,47600.0,15.1411,15.1681,15.1231,15.1321,47600.0
2012-04-23 15:00:00,16.82,16.84,16.79,16.8,98200.0,15.1321,15.1501,15.1051,15.1141,98200.0
2012-04-23 15:30:00,16.79,16.93,16.79,16.91,465800.0,15.1051,15.2311,15.1051,15.2131,465800.0
2012-04-24 09:30:00,16.91,17.16,16.91,16.97,101800.0,15.2131,15.438,15.2131,15.267,101800.0
2012-04-24 10:00:00,16.97,17.08,16.96,17.02,67000.0,15.267,15.366,15.2581,15.312,67000.0
2012-04-24 10:30:00,17.03,17.08,16.98,17.04,64800.0,15.321,15.366,15.276,15.33,64800.0
2012-04-24 11:00:00,17.04,17.09,16.98,17.08,68600.0,15.33,15.375,15.276,15.366,68600.0
2012-04-24 11:30:00,17.1,17.15,17.06,17.08,79200.0,15.384,15.429,15.348,15.366,79200.0
2012-04-24 12:00:00,17.09,17.14,17.07,17.14,70800.0,15.375,15.42,15.357,15.42,70800.0
2012-04-24 12:30:00,17.14,17.16,17.11,17.15,59000.0,15.42,15.438,15.393,15.429,59000.0
2012-04-24 13:00:00,17.14,17.14,17.06,17.07,104000.0,15.42,15.42,15.348,15.357,104000.0
2012-04-24 13:30:00,17.07,17.12,17.02,17.03,78000.0,15.357,15.402,15.312,15.321,78000.0
2012-04-24 14:00:00,17.03,17.04,16.94,16.98,94800.0,15.321,15.33,15.2401,15.276,94800.0
2012-04-24 14:30:00,16.99,17.04,16.97,17.03,48000.0,15.285,15.33,15.267,15.321,48000.0
2012-04-24 15:00:00,17.03,17.04,16.98,16.99,99000.0,15.321,15.33,15.276,15.285,99000.0
2012-04-24 15:30:00,16.99,17.0,16.93,16.98,262800.0,15.285,15.294,15.2311,15.276,262800.0
2012-04-25 09:30:00,17.18,17.43,17.09,17.32,102200.0,15.456,15.6809,15.375,15.5819,102200.0
2012-04-25 10:00:00,17.31,17.31,17.14,17.18,138200.0,15.5729,15.5729,15.42,15.456,138200.0
2012-04-25 10:30:00,17.18,17.22,17.09,17.1,89800.0,15.456,15.492,15.375,15.384,89800.0
2012-04-25 11:00:00,17.08,17.08,16.97,17.01,53800.0,15.366,15.366,15.267,15.303,53800.0
2012-04-25 11:30:00,17.02,17.05,17.0,17.04,47800.0,15.312,15.339,15.294,15.33,47800.0
2012-04-25 12:00:00,17.03,17.1,17.03,17.09,45800.0,15.321,15.384,15.321,15.375,45800.0
2012-04-25 12:30:00,17.08,17.22,17.05,17.22,50600.0,15.366,15.492,15.339,15.492,50600.0
2012-04-25 13:00:00,17.22,17.28,17.21,17.25,47800.0,15.492,15.5459,15.483,15.5189,47800.0
2012-04-25 13:30:00,17.25,17.27,17.2,17.22,30600.0,15.5189,15.5369,15.474,15.492,30600.0
2012-04-25 14:00:00,17.21,17.24,17.17,17.18,88200.0,15.483,15.51,15.447,15.456,88200.0
2012-04-25 14:30:00,17.18,17.2,17.13,17.15,48800.0,15.456,15.474,15.411,15.429,48800.0
2012-04-25 15:00:00,17.17,17.18,17.11,17.14,129200.0,15.447,15.456,15.393,15.42,129200.0
2012-04-25 15:30:00,17.14,17.17,17.11,17.16,243000.0,15.42,15.447,15.393,15.438,243000.0
2012-04-26 09:30:00,17.11,17.26,17.06,17.14,58400.0,15.393,15.5279,15.348,15.42,58400.0
2012-04-26 10:00:00,17.14,17.15,17.05,17.05,57400.0,15.42,15.429,15.339,15.339,57400.0
2012-04-26 10:30:00,17.05,17.11,17.03,17.07,37200.0,15.339,15.393,15.321,15.357,37200.0
2012-04-26 11:00:00,17.07,17.08,16.99,17.0,49200.0,15.357,15.366,15.285,15.294,49200.0
2012-04-26 11:30:00,17.0,17.1,16.93,17.08,46400.0,15.294,15.384,15.2311,15.366,46400.0
2012-04-26 12:00:00,17.09,17.13,17.08,17.11,28000.0,15.375,15.411,15.366,15.393,28000.0
2012-04-26 12:30:00,17.11,17.14,17.05,17.05,45400.0,15.393,15.42,15.339,15.339,45400.0
2012-04-26 13:00:00,17.05,17.08,17.03,17.07,34200.0,15.339,15.366,15.321,15.357,34200.0
2012-04-26 13:30:00,17.07,17.09,17.05,17.08,60400.0,15.357,15.375,15.339,15.366,60400.0
2012-04-26 14:00:00,17.08,17.09,17.03,17.05,63600.0,15.366,15.375,15.321,15.339,63600.0
2012-04-26 14:30:00,17.05,17.05,16.98,16.98,93400.0,15.339,15.339,15.276,15.276,93400.0
2012-04-26 15:00:00,16.98,16.99,16.95,16.97,166800.0,15.276,15.285,15.2491,15.267,166800.0
2012-04-26 15:30:00,16.97,17.0,16.96,16.99,370800.0,15.267,15.294,15.2581,15.285,370800.0
2012-04-27 09:30:00,17.0,17.02,16.88,16.92,128200.0,15.294,15.312,15.1861,15.2221,128200.0
2012-04-27 10:00:00,16.92,16.97,16.86,16.92,116200.0,15.2221,15.267,15.1681,15.2221,116200.0
2012-04-27 10:30:00,16.93,17.0,16.9,16.96,110000.0,15.2311,15.294,15.2041,15.2581,110000.0
2012-04-27 11:00:00,16.96,16.97,16.91,16.93,100800.0,15.2581,15.267,15.2131,15.2311,100800.0
2012-04-27 11:30:00,16.93,16.99,16.92,16.98,86000.0,15.2311,15.285,15.2221,15.276,86000.0
2012-04-27 12:00:00,16.99,17.0,16.97,16.99,66200.0,15.285,15.294,15.267,15.285,66200.0
2012-04-27 12:30:00,16.98,16.99,16.96,16.97,43800.0,15.276,15.285,15.2581,15.267,43800.0
2012-04-27 13:00:00,16.99,16.99,16.94,16.96,47000.0,15.285,15.285,15.2401,15.2581,47000.0
2012-04-27 13:30:00,16.96,17.05,16.96,17.0,111200.0,15.2581,15.339,15.2581,15.294,111200.0
2012-04-27 14:00:00,17.0,17.07,17.0,17.06,70800.0,15.294,15.357,15.294,15.348,70800.0
2012-04-27 14:30:00,17.04,17.06,17.02,17.03,101800.0,15.33,15.348,15.312,15.321,101800.0
2012-04-27 15:00:00,17.04,17.07,17.02,17.05,255200.0,15.33,15.357,15.312,15.339,255200.0
2012-04-27 15:30:00,17.05,17.06,16.99,17.0,467600.0,15.339,15.348,15.285,15.294,467600.0
2012-04-30 09:30:00,17.02,17.08,16.93,16.99,132000.0,15.312,15.366,15.2311,15.285,132000.0
2012-04-30 10:00:00,16.98,16.98,16.87,16.91,115000.0,15.276,15.276,15.1771,15.2131,115000.0
2012-04-30 10:30:00,16.91,16.91,16.83,16.9,77400.0,15.2131,15.2131,15.1411,15.2041,77400.0
2012-04-30 11:00:00,16.9,16.96,16.89,16.95,67000.0,15.2041,15.2581,15.1951,15.2491,67000.0
2012-04-30 11:30:00,16.94,16.95,16.89,16.93,61800.0,15.2401,15.2491,15.1951,15.2311,61800.0
2012-04-30 12:00:00,16.92,16.92,16.89,16.9,43600.0,15.2221,15.2221,15.1951,15.2041,43600.0
2012-04-30 12:30:00,16.91,16.92,16.86,16.86,54000.0,15.2131,15.2221,15.1681,15.1681,54000.0
2012-04-30 13:00:00,16.87,16.88,16.82,16.82,65800.0,15.1771,15.1861,15.1321,15.1321,65800.0
2012-04-30 13:30:00,16.82,16.89,16.8,16.87,118200.0,15.1321,15.1951,15.1141,15.1771,118200.0
2012-04-30 14:00:00,16.86,16.91,16.84,16.88,169800.0,15.1681,15.2131,15.1501,15.1861,169800.0
2012-04-30 14:30:00,16.88,16.88,16.83,16.85,150200.0,15.1861,15.1861,15.1411,15.1591,150200.0
2012-04-30 15:00:00,16.85,16.91,16.85,16.9,183200.0,15.1591,15.2131,15.1591,15.2041,183200.0
2012-04-30 15:30:00,16.9,16.93,16.89,16.9,827600.0,15.2041,15.2311,15.1951,15.2041,827600.0
2012-05-01 09:30:00,16.88,16.96,16.75,16.78,202000.0,15.1861,15.2581,15.0691,15.0961,202000.0
2012-05-01 10:00:00,16.78,16.93,16.77,16.86,223600.0,15.0961,15.2311,15.0871,15.1681,223600.0
2012-05-01 10:30:00,16.88,16.9,16.82,16.86,135000.0,15.1861,15.2041,15.1321,15.1681,135000.0
2012-05-01 11:00:00,16.86,16.89,16.84,16.85,190200.0,15.1681,15.1951,15.1501,15.1591,190200.0
2012-05-01 11:30:00,16.86,16.88,16.83,16.83,214600.0,15.1681,15.1861,15.1411,15.1411,214600.0
2012-05-01 12:00:00,16.84,16.85,16.75,16.78,156000.0,15.1501,15.1591,15.0691,15.0961,156000.0
2012-05-01 12:30:00,16.79,16.81,16.78,16.79,104200.0,15.1051,15.1231,15.0961,15.1051,104200.0
2012-05-01 13:00:00,16.78,16.8,16.73,16.73,98600.0,15.0961,15.1141,15.0511,15.0511,98600.0
2012-05-01 13:30:00,16.74,16.82,16.73,16.8,160800.0,15.0601,15.1321,15.0511,15.1141,160800.0
2012-05-01 14:00:00,16.8,16.88,16.79,16.82,176000.0,15.1141,15.1861,15.1051,15.1321,176000.0
2012-05-01 14:30:00,16.82,16.88,16.81,16.87,146800.0,15.1321,15.1861,15.1231,15.1771,146800.0
2012-05-01 15:00:00,16.87,16.89,16.84,16.85,316400.0,15.1771,15.1951,15.1501,15.1591,316400.0
2012-05-01 15:30:00,16.85,16.85,16.79,16.8,389000.0,15.1591,15.1591,15.1051,15.1141,389000.0
2012-05-02 09:30:00,16.75,16.87,16.59,16.65,172200.0,15.0691,15.1771,14.9252,14.9792,172200.0
2012-05-02 10:00:00,16.65,16.66,16.47,16.48,143000.0,14.9792,14.9882,14.8172,14.8262,143000.0
2012-05-02 10:30:00,16.47,16.5,16.43,16.43,145600.0,14.8172,14.8442,14.7812,14.7812,145600.0
2012-05-02 11:00:00,16.43,16.45,16.36,16.42,161000.0,14.7812,14.7992,14.7183,14.7722,161000.0
2012-05-02 11:30:00,16.43,16.43,16.39,16.4,101800.0,14.7812,14.7812,14.7453,14.7542,101800.0
2012-05-02 12:00:00,16.4,16.46,16.39,16.45,99400.0,14.7542,14.8082,14.7453,14.7992,99400.0
2012-05-02 12:30:00,16.46,16.46,16.39,16.39,93800.0,14.8082,14.8082,14.7453,14.7453,93800.0
2012-05-02 13:00:00,16.39,16.4,16.33,16.34,136800.0,14.7453,14.7542,14.6913,14.7003,136800.0
2012-05-02 13:30:00,16.35,16.49,16.33,16.48,75000.0,14.7093,14.8352,14.6913,14.8262,75000.0
2012-05-02 14:00:00,16.48,16.51,16.47,16.5,103400.0,14.8262,14.8532,14.8172,14.8442,103400.0
2012-05-02 14:30:00,16.5,16.5,16.43,16.46,261000.0,14.8442,14.8442,14.7812,14.8082,261000.0
2012-05-02 15:00:00,16.47,16.5,16.45,16.47,307400.0,14.8172,14.8442,14.7992,14.8172,307400.0
2012-05-02 15:30:00,16.47,16.52,16.44,16.5,951400.0,14.8172,14.8622,14.7902,14.8442,951400.0
2012-05-03 09:30:00,16.51,16.68,16.48,16.67,270400.0,14.8532,15.0061,14.8262,14.9972,270400.0
2012-05-03 10:00:00,16.67,16.67,16.52,16.56,251800.0,14.9972,14.9972,14.8622,14.8982,251800.0
2012-05-03 10:30:00,16.56,16.7,16.54,16.63,197800.0,14.8982,15.0241,14.8802,14.9612,197800.0
2012-05-03 11:00:00,16.65,16.75,16.65,16.7,189800.0,14.9792,15.0691,14.9792,15.0241,189800.0
2012-05-03 11:30:00,16.71,16.73,16.61,16.61,209800.0,15.0331,15.0511,14.9432,14.9432,209800.0
2012-05-03 12:00:00,16.62,16.64,16.61,16.61,103200.0,14.9522,14.9702,14.9432,14.9432,103200.0
2012-05-03 12:30:00,16.61,16.64,16.61,16.61,163000.0,14.9432,14.9702,14.9432,14.9432,163000.0
2012-05-03 13:00:00,16.61,16.64,16.6,16.63,197800.0,14.9432,14.9702,14.9342,14.9612,197800.0
2012-05-03 13:30:00,16.63,16.63,16.57,16.57,202400.0,14.9612,14.9612,14.9072,14.9072,202400.0
2012-05-03 14:00:00,16.56,16.61,16.56,16.6,159200.0,14.8982,14.9432,14.8982,14.9342,159200.0
2012-05-03 14:30:00,16.6,16.64,16.6,16.61,200200.0,14.9342,14.9702,14.9342,14.9432,200200.0
2012-05-03 15:00:00,16.61,16.7,16.61,16.64,309000.0,14.9432,15.0241,14.9432,14.9702,309000.0
2012-05-03 15:30:00,16.64,16.65,16.61,16.61,476400.0,14.9702,14.9792,14.9432,14.9432,476400.0
2012-05-04 09:30:00,16.62,16.76,16.61,16.65,309400.0,14.9522,15.0781,14.9432,14.9792,309400.0
2012-05-04 10:00:00,16.65,16.68,16.61,16.61,193000.0,14.9792,15.0061,14.9432,14.9432,193000.0
2012-05-04 10:30:00,16.61,16.64,16.56,16.61,145000.0,14.9432,14.9702,14.8982,14.9432,145000.0
2012-05-04 11:00:00,16.61,16.7,16.6,16.63,111000.0,14.9432,15.0241,14.9342,14.9612,111000.0
2012-05-04 11:30:00,16.63,16.64,16.55,16.56,101200.0,14.9612,14.9702,14.8892,14.8982,101200.0
2012-05-04 12:00:00,16.55,16.58,16.54,16.55,46000.0,14.8892,14.9162,14.8802,14.8892,46000.0
2012-05-04 12:30:00,16.54,16.57,16.52,16.54,69600.0,14.8802,14.9072,14.8622,14.8802,69600.0
2012-05-04 13:00:00,16.54,16.59,16.53,16.59,73200.0,14.8802,14.9252,14.8712,14.9252,73200.0
2012-05-04 13:30:00,16.59,16.6,16.57,16.58,69000.0,14.9252,14.9342,14.9072,14.9162,69000.0
2012-05-04 14:00:00,16.57,16.6,16.56,16.57,103200.0,14.9072,14.9342,14.8982,14.9072,103200.0
2012-05-04 14:30:00,16.57,16.58,16.5,16.54,86200.0,14.9072,14.9162,14.8442,14.8802,86200.0
2012-05-04 15:00:00,16.54,16.64,16.54,16.58,273000.0,14.8802,14.9702,14.8802,14.9162,273000.0
2012-05-04 15:30:00,16.58,16.6,16.54,16.57,433200.0,14.9162,14.9342,14.8802,14.9072,433200.0
2012-05-07 09:30:00,16.55,16.75,16.52,16.69,271000.0,14.8892,15.0691,14.8622,15.0151,271000.0
2012-05-07 10:00:00,16.68,16.72,16.67,16.67,191400.0,15.0061,15.0421,14.9972,14.9972,191400.0
2012-05-07 10:30:00,16.67,16.77,16.67,16.75,221000.0,14.9972,15.0871,14.9972,15.0691,221000.0
2012-05-07 11:00:00,16.75,16.8,16.72,16.72,86800.0,15.0691,15.1141,15.0421,15.0421,86800.0
2012-05-07 11:30:00,16.73,16.8,16.73,16.77,116800.0,15.0511,15.1141,15.0511,15.0871,116800.0
2012-05-07 12:00:00,16.78,16.79,16.75,16.75,64000.0,15.0961,15.1051,15.0691,15.0691,64000.0
2012-05-07 12:30:00,16.75,16.83,16.75,16.81,85000.0,15.0691,15.1411,15.0691,15.1231,85000.0
2012-05-07 13:00:00,16.82,16.84,16.77,16.79,106000.0,15.1321,15.1501,15.0871,15.1051,106000.0
2012-05-07 13:30:00,16.79,16.86,16.79,16.84,82000.0,15.1051,15.1681,15.1051,15.1501,82000.0
2012-05-07 14:00:00,16.85,16.86,16.83,16.86,79800.0,15.1591,15.1681,15.1411,15.1681,79800.0
2012-05-07 14:30:00,16.86,16.86,16.79,16.79,110600.0,15.1681,15.1681,15.1051,15.1051,110600.0
2012-05-07 15:00:00,16.8,16.8,16.75,16.77,222600.0,15.1141,15.1141,15.0691,15.0871,222600.0
2012-05-07 15:30:00,16.77,16.78,16.74,16.76,351400.0,15.0871,15.0961,15.0601,15.0781,351400.0
2012-05-08 09:30:00,16.71,16.92,16.68,16.91,217600.0,15.0331,15.2221,15.0061,15.2131,217600.0
2012-05-08 10:00:00,16.91,16.91,16.83,16.86,145800.0,15.2131,15.2131,15.1411,15.1681,145800.0
2012-05-08 10:30:00,16.86,16.92,16.84,16.92,114800.0,15.1681,15.2221,15.1501,15.2221,114800.0
2012-05-08 11:00:00,16.92,16.96,16.88,16.92,187400.0,15.2221,15.2581,15.1861,15.2221,187400.0
2012-05-08 11:30:00,16.91,17.02,16.91,17.02,154200.0,15.2131,15.312,15.2131,15.312,154200.0
2012-05-08 12:00:00,17.02,17.09,17.01,17.03,154600.0,15.312,15.375,15.303,15.321,154600.0
2012-05-08 12:30:00,17.03,17.07,16.99,17.0,134600.0,15.321,15.357,15.285,15.294,134600.0
2012-05-08 13:00:00,17.0,17.0,16.97,16.98,114000.0,15.294,15.294,15.267,15.276,114000.0
2012-05-08 13:30:00,16.98,17.01,16.96,16.98,95200.0,15.276,15.303,15.2581,15.276,95200.0
2012-05-08 14:00:00,16.98,16.98,16.9,16.91,85200.0,15.276,15.276,15.2041,15.2131,85200.0
2012-05-08 14:30:00,16.91,16.95,16.89,16.93,143400.0,15.2131,15.2491,15.1951,15.2311,143400.0
2012-05-08 15:00:00,16.92,17.11,16.92,17.07,400600.0,15.2221,15.393,15.2221,15.357,400600.0
2012-05-08 15:30:00,17.07,17.07,16.99,17.04,519400.0,15.357,15.357,15.285,15.33,519400.0
2012-05-09 09:30:00,16.9,16.99,16.8,16.84,139800.0,15.2041,15.285,15.1141,15.1501,139800.0
2012-05-09 10:00:00,16.84,16.88,16.75,16.77,137400.0,15.1501,15.1861,15.0691,15.0871,137400.0
2012-05-09 10:30:00,16.77,16.81,16.75,16.76,58200.0,15.0871,15.1231,15.0691,15.0781,58200.0
2012-05-09 11:00:00,16.75,16.9,16.73,16.86,129000.0,15.0691,15.2041,15.0511,15.1681,129000.0
2012-05-09 11:30:00,16.86,16.89,16.82,16.82,69000.0,15.1681,15.1951,15.1321,15.1321,69000.0
2012-05-09 12:00:00,16.83,16.85,16.79,16.83,54600.0,15.1411,15.1591,15.1051,15.1411,54600.0
2012-05-09 12:30:00,16.83,16.83,16.79,16.81,63400.0,15.1411,15.1411,15.1051,15.1231,63400.0
2012-05-09 13:00:00,16.82,16.9,16.81,16.87,85200.0,15.1321,15.2041,15.1231,15.1771,85200.0
2012-05-09 13:30:00,16.88,16.97,16.88,16.96,68400.0,15.1861,15.267,15.1861,15.2581,68400.0
2012-05-09 14:00:00,16.96,16.98,16.93,16.97,68400.0,15.2581,15.276,15.2311,15.267,68400.0
2012-05-09 14:30:00,16.97,16.97,16.91,16.91,57200.0,15.267,15.267,15.2131,15.2131,57200.0
2012-05-09 15:00:00,16.91,17.06,16.91,17.06,256000.0,15.2131,15.348,15.2131,15.348,256000.0
2012-05-09 15:30:00,17.06,17.06,16.96,16.96,312200.0,15.348,15.348,15.2581,15.2581,312200.0
2012-05-10 09:30:00,17.03,17.13,17.0,17.09,74800.0,15.321,15.411,15.294,15.375,74800.0
2012-05-10 10:00:00,17.1,17.11,16.98,17.02,72400.0,15.384,15.393,15.276,15.312,72400.0
2012-05-10 10:30:00,17.01,17.05,16.97,17.0,62600.0,15.303,15.339,15.267,15.294,62600.0
2012-05-10 11:00:00,17.01,17.03,16.98,17.01,46000.0,15.303,15.321,15.276,15.303,46000.0
2012-05-10 11:30:00,17.01,17.08,16.96,16.96,60800.0,15.303,15.366,15.2581,15.2581,60800.0
2012-05-10 12:00:00,16.95,16.99,16.92,16.96,50400.0,15.2491,15.285,15.2221,15.2581,50400.0
2012-05-10 12:30:00,16.96,17.02,16.94,17.02,52400.0,15.2581,15.312,15.2401,15.312,52400.0
2012-05-10 13:00:00,17.02,17.07,17.02,17.06,48200.0,15.312,15.357,15.312,15.348,48200.0
2012-05-10 13:30:00,17.05,17.08,16.99,17.01,43600.0,15.339,15.366,15.285,15.303,43600.0
2012-05-10 14:00:00,17.01,17.04,16.99,17.02,50000.0,15.303,15.33,15.285,15.312,50000.0
2012-05-10 14:30:00,17.02,17.02,16.96,17.01,52800.0,15.312,15.312,15.2581,15.303,52800.0
2012-05-10 15:00:00,17.01,17.21,17.0,17.11,262200.0,15.303,15.483,15.294,15.393,262200.0
2012-05-10 15:30:00,17.1,17.1,16.93,17.0,345400.0,15.384,15.384,15.2311,15.294,345400.0
2012-05-11 09:30:00,16.84,17.07,16.84,16.98,44600.0,15.1501,15.357,15.1501,15.276,44600.0
2012-05-11 10:00:00,16.98,17.05,16.92,17.04,54600.0,15.276,15.339,15.2221,15.33,54600.0
2012-05-11 10:30:00,17.03,17.05,16.97,16.98,54600.0,15.321,15.339,15.267,15.276,54600.0
2012-05-11 11:00:00,16.99,17.01,16.92,16.99,81000.0,15.285,15.303,15.2221,15.285,81000.0
2012-05-11 11:30:00,17.0,17.05,16.98,17.04,59600.0,15.294,15.339,15.276,15.33,59600.0
2012-05-11 12:00:00,17.04,17.09,17.02,17.08,48000.0,15.33,15.375,15.312,15.366,48000.0
2012-05-11 12:30:00,17.07,17.08,17.04,17.04,24000.0,15.357,15.366,15.33,15.33,24000.0
2012-05-11 13:00:00,17.03,17.05,17.0,17.02,42400.0,15.321,15.339,15.294,15.312,42400.0
2012-05-11 13:30:00,17.02,17.03,16.99,17.0,38600.0,15.312,15.321,15.285,15.294,38600.0
2012-05-11 14:00:00,17.0,17.02,16.97,16.99,53600.0,15.294,15.312,15.267,15.285,53600.0
2012-05-11 14:30:00,16.99,17.03,16.97,17.02,51000.0,15.285,15.321,15.267,15.312,51000.0
2012-05-11 15:00:00,17.02,17.07,17.0,17.07,67400.0,15.312,15.357,15.294,15.357,67400.0
2012-05-11 15:30:00,17.07,17.11,17.03,17.08,228000.0,15.357,15.393,15.321,15.366,228000.0
2012-05-14 09:30:00,16.89,17.05,16.89,16.96,98400.0,15.1951,15.339,15.1951,15.2581,98400.0
2012-05-14 10:00:00,16.94,16.99,16.92,16.97,154000.0,15.2401,15.285,15.2221,15.267,154000.0
2012-05-14 10:30:00,16.97,17.0,16.96,16.99,38800.0,15.267,15.294,15.2581,15.285,38800.0
2012-05-14 11:00:00,16.99,17.06,16.98,17.02,72400.0,15.285,15.348,15.276,15.312,72400.0
2012-05-14 11:30:00,17.02,17.04,16.98,17.0,41800.0,15.312,15.33,15.276,15.294,41800.0
2012-05-14 12:00:00,17.0,17.02,17.0,17.01,38400.0,15.294,15.312,15.294,15.303,38400.0
2012-05-14 12:30:00,17.02,17.02,16.98,16.98,32800.0,15.312,15.312,15.276,15.276,32800.0
2012-05-14 13:00:00,16.99,17.0,16.99,17.0,33600.0,15.285,15.294,15.285,15.294,33600.0
2012-05-14 13:30:00,17.0,17.03,16.99,17.0,34800.0,15.294,15.321,15.285,15.294,34800.0
2012-05-14 14:00:00,17.0,17.05,17.0,17.0,22800.0,15.294,15.339,15.294,15.294,22800.0
2012-05-14 14:30:00,17.02,17.04,17.0,17.01,24600.0,15.312,15.33,15.294,15.303,24600.0
2012-05-14 15:00:00,17.01,17.02,16.96,16.96,104800.0,15.303,15.312,15.2581,15.2581,104800.0
2012-05-14 15:30:00,16.96,17.0,16.96,16.97,259000.0,15.2581,15.294,15.2581,15.267,259000.0
2012-05-15 09:30:00,17.03,17.08,16.85,16.95,95400.0,15.321,15.366,15.1591,15.2491,95400.0
2012-05-15 10:00:00,16.96,17.03,16.95,17.0,34600.0,15.2581,15.321,15.2491,15.294,34600.0
2012-05-15 10:30:00,17.0,17.0,16.92,16.98,37600.0,15.294,15.294,15.2221,15.276,37600.0
2012-05-15 11:00:00,16.99,16.99,16.8,16.8,37600.0,15.285,15.285,15.1141,15.1141,37600.0
2012-05-15 11:30:00,16.79,16.96,16.79,16.92,63400.0,15.1051,15.2581,15.1051,15.2221,63400.0
2012-05-15 12:00:00,16.92,16.95,16.89,16.95,62800.0,15.2221,15.2491,15.1951,15.2491,62800.0
2012-05-15 12:30:00,16.95,16.95,16.91,16.92,24000.0,15.2491,15.2491,15.2131,15.2221,24000.0
2012-05-15 13:00:00,16.92,16.93,16.91,16.92,21000.0,15.2221,15.2311,15.2131,15.2221,21000.0
2012-05-15 13:30:00,16.92,16.92,16.85,16.87,52800.0,15.2221,15.2221,15.1591,15.1771,52800.0
2012-05-15 14:00:00,16.86,16.9,16.84,16.87,65000.0,15.1681,15.2041,15.1501,15.1771,65000.0
2012-05-15 14:30:00,16.87,16.88,16.82,16.83,20800.0,15.1771,15.1861,15.1321,15.1411,20800.0
2012-05-15 15:00:00,16.83,16.84,16.78,16.78,133200.0,15.1411,15.1501,15.0961,15.0961,133200.0
2012-05-15 15:30:00,16.78,16.83,16.78,16.81,195200.0,15.0961,15.1411,15.0961,15.1231,195200.0
2012-05-16 09:30:00,16.85,17.23,16.78,17.14,115800.0,15.1591,15.501,15.0961,15.42,115800.0
2012-05-16 10:00:00,17.15,17.17,17.03,17.06,67000.0,15.429,15.447,15.321,15.348,67000.0
2012-05-16 10:30:00,17.06,17.1,16.99,17.0,31800.0,15.348,15.384,15.285,15.294,31800.0
2012-05-16 11:00:00,17.0,17.0,16.89,16.97,112400.0,15.294,15.294,15.1951,15.267,112400.0
2012-05-16 11:30:00,16.97,17.08,16.95,17.06,41000.0,15.267,15.366,15.2491,15.348,41000.0
2012-05-16 12:00:00,17.06,17.08,17.06,17.08,104800.0,15.348,15.366,15.348,15.366,104800.0
2012-05-16 12:30:00,17.08,17.08,16.99,16.99,19400.0,15.366,15.366,15.285,15.285,19400.0
2012-05-16 13:00:00,16.99,17.0,16.97,16.98,20400.0,15.285,15.294,15.267,15.276,20400.0
2012-05-16 13:30:00,16.97,16.98,16.91,16.95,45600.0,15.267,15.276,15.2131,15.2491,45600.0
2012-05-16 14:00:00,16.96,17.01,16.88,16.9,125600.0,15.2581,15.303,15.1861,15.2041,125600.0
2012-05-16 14:30:00,16.9,16.95,16.88,16.92,90000.0,15.2041,15.2491,15.1861,15.2221,90000.0
2012-05-16 15:00:00,16.92,16.92,16.86,16.87,77000.0,15.2221,15.2221,15.1681,15.1771,77000.0
2012-05-16 15:30:00,16.87,16.88,16.84,16.86,261600.0,15.1771,15.1861,15.1501,15.1681,261600.0
2012-05-17 09:30:00,16.83,16.85,16.65,16.68,152800.0,15.1411,15.1591,14.9792,15.0061,152800.0
2012-05-17 10:00:00,16.67,16.68,16.53,16.64,100600.0,14.9972,15.0061,14.8712,14.9702,100600.0
2012-05-17 10:30:00,16.63,16.63,16.5,16.58,108600.0,14.9612,14.9612,14.8442,14.9162,108600.0
2012-05-17 11:00:00,16.58,16.61,16.5,16.5,72800.0,14.9162,14.9432,14.8442,14.8442,72800.0
2012-05-17 11:30:00,16.5,16.51,16.41,16.42,80200.0,14.8442,14.8532,14.7632,14.7722,80200.0
2012-05-17 12:00:00,16.42,16.42,16.25,16.33,80000.0,14.7722,14.7722,14.6193,14.6913,80000.0
2012-05-17 12:30:00,16.33,16.39,16.33,16.38,48600.0,14.6913,14.7453,14.6913,14.7363,48600.0
2012-05-17 13:00:00,16.38,16.49,16.38,16.45,108000.0,14.7363,14.8352,14.7363,14.7992,108000.0
2012-05-17 13:30:00,16.43,16.43,16.34,16.36,65800.0,14.7812,14.7812,14.7003,14.7183,65800.0
2012-05-17 14:00:00,16.36,16.42,16.34,16.41,58200.0,14.7183,14.7722,14.7003,14.7632,58200.0
2012-05-17 14:30:00,16.41,16.41,16.25,16.27,47000.0,14.7632,14.7632,14.6193,14.6373,47000.0
2012-05-17 15:00:00,16.26,16.28,16.22,16.22,110000.0,14.6283,14.6463,14.5923,14.5923,110000.0
2012-05-17 15:30:00,16.22,16.22,16.05,16.1,291000.0,14.5923,14.5923,14.4394,14.4844,291000.0
2012-05-18 09:30:00,16.07,16.16,15.96,16.0,623600.0,14.4574,14.5383,14.3584,14.3944,623600.0
2012-05-18 10:00:00,15.99,16.17,15.98,16.14,134000.0,14.3854,14.5473,14.3764,14.5203,134000.0
2012-05-18 10:30:00,16.14,16.3,16.13,16.25,121400.0,14.5203,14.6643,14.5113,14.6193,121400.0
2012-05-18 11:00:00,16.23,16.25,16.16,16.23,240200.0,14.6013,14.6193,14.5383,14.6013,240200.0
2012-05-18 11:30:00,16.22,16.25,16.11,16.17,226200.0,14.5923,14.6193,14.4933,14.5473,226200.0
2012-05-18 12:00:00,16.18,16.23,16.11,16.23,69200.0,14.5563,14.6013,14.4933,14.6013,69200.0
2012-05-18 12:30:00,16.23,16.33,16.21,16.33,77400.0,14.6013,14.6913,14.5833,14.6913,77400.0
2012-05-18 13:00:00,16.32,16.34,16.3,16.33,87800.0,14.6823,14.7003,14.6643,14.6913,87800.0
2012-05-18 13:30:00,16.34,16.38,16.33,16.36,166800.0,14.7003,14.7363,14.6913,14.7183,166800.0
2012-05-18 14:00:00,16.36,16.39,16.34,16.39,225800.0,14.7183,14.7453,14.7003,14.7453,225800.0
2012-05-18 14:30:00,16.39,16.39,16.29,16.35,131400.0,14.7453,14.7453,14.6553,14.7093,131400.0
2012-05-18 15:00:00,16.34,16.38,16.16,16.17,225600.0,14.7003,14.7363,14.5383,14.5473,225600.0
2012-05-18 15:30:00,16.16,16.2,16.11,16.16,299600.0,14.5383,14.5743,14.4933,14.5383,299600.0
2012-05-21 09:30:00,16.17,16.24,16.11,16.22,150200.0,14.5473,14.6103,14.4933,14.5923,150200.0
2012-05-21 10:00:00,16.22,16.42,16.22,16.36,75000.0,14.5923,14.7722,14.5923,14.7183,75000.0
2012-05-21 10:30:00,16.36,16.45,16.36,16.45,39400.0,14.7183,14.7992,14.7183,14.7992,39400.0
2012-05-21 11:00:00,16.45,16.46,16.38,16.38,54800.0,14.7992,14.8082,14.7363,14.7363,54800.0
2012-05-21 11:30:00,16.38,16.41,16.35,16.4,49800.0,14.7363,14.7632,14.7093,14.7542,49800.0
2012-05-21 12:00:00,16.41,16.43,16.4,16.43,234600.0,14.7632,14.7812,14.7542,14.7812,234600.0
2012-05-21 12:30:00,16.43,16.43,16.38,16.38,71000.0,14.7812,14.7812,14.7363,14.7363,71000.0
2012-05-21 13:00:00,16.38,16.39,16.3,16.3,52000.0,14.7363,14.7453,14.6643,14.6643,52000.0
2012-05-21 13:30:00,16.29,16.32,16.27,16.29,50800.0,14.6553,14.6823,14.6373,14.6553,50800.0
2012-05-21 14:00:00,16.29,16.29,16.22,16.22,50400.0,14.6553,14.6553,14.5923,14.5923,50400.0
2012-05-21 14:30:00,16.23,16.28,16.22,16.27,75400.0,14.6013,14.6463,14.5923,14.6373,75400.0
2012-05-21 15:00:00,16.28,16.39,16.28,16.36,88800.0,14.6463,14.7453,14.6463,14.7183,88800.0
2012-05-21 15:30:00,16.36,16.38,16.34,16.37,183000.0,14.7183,14.7363,14.7003,14.7273,183000.0
2012-05-22 09:30:00,16.41,16.46,16.25,16.3,50600.0,14.7632,14.8082,14.6193,14.6643,50600.0
2012-05-22 10:00:00,16.29,16.47,16.29,16.44,42600.0,14.6553,14.8172,14.6553,14.7902,42600.0
2012-05-22 10:30:00,16.44,16.5,16.38,16.43,50600.0,14.7902,14.8442,14.7363,14.7812,50600.0
2012-05-22 11:00:00,16.43,16.48,16.38,16.39,38000.0,14.7812,14.8262,14.7363,14.7453,38000.0
2012-05-22 11:30:00,16.39,16.39,16.22,16.22,35000.0,14.7453,14.7453,14.5923,14.5923,35000.0
2012-05-22 12:00:00,16.23,16.31,16.16,16.31,76200.0,14.6013,14.6733,14.5383,14.6733,76200.0
2012-05-22 12:30:00,16.3,16.3,16.25,16.25,25400.0,14.6643,14.6643,14.6193,14.6193,25400.0
2012-05-22 13:00:00,16.26,16.34,16.25,16.26,27400.0,14.6283,14.7003,14.6193,14.6283,27400.0
2012-05-22 13:30:00,16.25,16.31,16.18,16.19,41400.0,14.6193,14.6733,14.5563,14.5653,41400.0
2012-05-22 14:00:00,16.2,16.25,16.19,16.24,61800.0,14.5743,14.6193,14.5653,14.6103,61800.0
2012-05-22 14:30:00,16.24,16.28,16.24,16.27,105000.0,14.6103,14.6463,14.6103,14.6373,105000.0
2012-05-22 15:00:00,16.26,16.33,16.25,16.26,122200.0,14.6283,14.6913,14.6193,14.6283,122200.0
2012-05-22 15:30:00,16.25,16.26,16.15,16.24,235400.0,14.6193,14.6283,14.5293,14.6103,235400.0
2012-05-23 09:30:00,16.1,16.16,15.99,16.08,104200.0,14.4844,14.5383,14.3854,14.4664,104200.0
2012-05-23 10:00:00,16.08,16.09,15.88,15.92,124400.0,14.4664,14.4754,14.2864,14.3224,124400.0
2012-05-23 10:30:00,15.92,15.92,15.78,15.81,79600.0,14.3224,14.3224,14.1965,14.2235,79600.0
2012-05-23 11:00:00,15.81,15.84,15.78,15.8,117200.0,14.2235,14.2504,14.1965,14.2145,117200.0
2012-05-23 11:30:00,15.8,15.88,15.7,15.71,135400.0,14.2145,14.2864,14.1245,14.1335,135400.0
2012-05-23 12:00:00,15.71,15.73,15.65,15.65,62000.0,14.1335,14.1515,14.0795,14.0795,62000.0
2012-05-23 12:30:00,15.67,15.79,15.67,15.78,66000.0,14.0975,14.2055,14.0975,14.1965,66000.0
2012-05-23 13:00:00,15.78,15.78,15.72,15.75,97800.0,14.1965,14.1965,14.1425,14.1695,97800.0
2012-05-23 13:30:00,15.75,15.81,15.74,15.8,116400.0,14.1695,14.2235,14.1605,14.2145,116400.0
2012-05-23 14:00:00,15.8,15.81,15.74,15.75,86400.0,14.2145,14.2235,14.1605,14.1695,86400.0
2012-05-23 14:30:00,15.74,15.87,15.74,15.86,115200.0,14.1605,14.2774,14.1605,14.2684,115200.0
2012-05-23 15:00:00,15.86,16.0,15.83,15.99,159200.0,14.2684,14.3944,14.2414,14.3854,159200.0
2012-05-23 15:30:00,15.99,16.15,15.99,16.11,223600.0,14.3854,14.5293,14.3854,14.4933,223600.0
2012-05-24 09:30:00,16.21,16.46,16.2,16.41,211800.0,14.5833,14.8082,14.5743,14.7632,211800.0
2012-05-24 10:00:00,16.43,16.66,16.4,16.66,162200.0,14.7812,14.9882,14.7542,14.9882,162200.0
2012-05-24 10:30:00,16.65,16.8,16.62,16.66,204800.0,14.9792,15.1141,14.9522,14.9882,204800.0
2012-05-24 11:00:00,16.65,16.82,16.64,16.78,131400.0,14.9792,15.1321,14.9702,15.0961,131400.0
2012-05-24 11:30:00,16.78,16.78,16.63,16.68,183200.0,15.0961,15.0961,14.9612,15.0061,183200.0
2012-05-24 12:00:00,16.68,16.68,16.57,16.58,200200.0,15.0061,15.0061,14.9072,14.9162,200200.0
2012-05-24 12:30:00,16.58,16.66,16.58,16.61,51800.0,14.9162,14.9882,14.9162,14.9432,51800.0
2012-05-24 13:00:00,16.61,16.74,16.6,16.65,35400.0,14.9432,15.0601,14.9342,14.9792,35400.0
2012-05-24 13:30:00,16.64,16.65,16.59,16.59,63800.0,14.9702,14.9792,14.9252,14.9252,63800.0
2012-05-24 14:00:00,16.59,16.65,16.56,16.65,57600.0,14.9252,14.9792,14.8982,14.9792,57600.0
2012-05-24 14:30:00,16.65,16.73,16.65,16.72,96600.0,14.9792,15.0511,14.9792,15.0421,96600.0
2012-05-24 15:00:00,16.71,16.86,16.71,16.85,91200.0,15.0331,15.1681,15.0331,15.1591,91200.0
2012-05-24 15:30:00,16.85,16.96,16.82,16.93,395600.0,15.1591,15.2581,15.1321,15.2311,395600.0
2012-05-25 09:30:00,16.92,16.99,16.84,16.9,136800.0,15.2221,15.285,15.1501,15.2041,136800.0
2012-05-25 10:00:00,16.9,17.03,16.89,16.99,166200.0,15.2041,15.321,15.1951,15.285,166200.0
2012-05-25 10:30:00,17.01,17.16,17.01,17.15,61400.0,15.303,15.438,15.303,15.429,61400.0
2012-05-25 11:00:00,17.15,17.16,17.1,17.13,103800.0,15.429,15.438,15.384,15.411,103800.0
2012-05-25 11:30:00,17.11,17.11,17.01,17.09,64800.0,15.393,15.393,15.303,15.375,64800.0
2012-05-25 12:00:00,17.09,17.11,17.07,17.09,34800.0,15.375,15.393,15.357,15.375,34800.0
2012-05-25 12:30:00,17.09,17.11,17.08,17.11,31000.0,15.375,15.393,15.366,15.393,31000.0
2012-05-25 13:00:00,17.1,17.14,17.09,17.13,44600.0,15.384,15.42,15.375,15.411,44600.0
2012-05-25 13:30:00,17.13,17.13,17.02,17.02,74400.0,15.411,15.411,15.312,15.312,74400.0
2012-05-25 14:00:00,17.02,17.03,16.93,16.96,58800.0,15.312,15.321,15.2311,15.2581,58800.0
2012-05-25 14:30:00,16.95,16.96,16.89,16.91,46800.0,15.2491,15.2581,15.1951,15.2131,46800.0
2012-05-25 15:00:00,16.91,16.93,16.88,16.93,66600.0,15.2131,15.2311,15.1861,15.2311,66600.0
2012-05-25 15:30:00,16.93,17.0,16.92,16.98,140400.0,15.2311,15.294,15.2221,15.276,140400.0
2012-05-29 09:30:00,17.06,17.2,17.02,17.12,167400.0,15.348,15.474,15.312,15.402,167400.0
2012-05-29 10:00:00,17.12,17.13,17.05,17.09,88400.0,15.402,15.411,15.339,15.375,88400.0
2012-05-29 10:30:00,17.08,17.1,16.96,16.99,95200.0,15.366,15.384,15.2581,15.285,95200.0
2012-05-29 11:00:00,16.99,17.03,16.97,17.03,32600.0,15.285,15.321,15.267,15.321,32600.0
2012-05-29 11:30:00,17.03,17.08,17.0,17.02,71400.0,15.321,15.366,15.294,15.312,71400.0
2012-05-29 12:00:00,17.02,17.06,16.98,17.06,69800.0,15.312,15.348,15.276,15.348,69800.0
2012-05-29 12:30:00,17.05,17.1,17.02,17.07,82800.0,15.339,15.384,15.312,15.357,82800.0
2012-05-29 13:00:00,17.06,17.09,17.06,17.07,71600.0,15.348,15.375,15.348,15.357,71600.0
2012-05-29 13:30:00,17.07,17.1,17.06,17.1,105800.0,15.357,15.384,15.348,15.384,105800.0
2012-05-29 14:00:00,17.1,17.11,17.08,17.11,118800.0,15.384,15.393,15.366,15.393,118800.0
2012-05-29 14:30:00,17.11,17.11,17.07,17.08,136800.0,15.393,15.393,15.357,15.366,136800.0
2012-05-29 15:00:00,17.08,17.11,17.06,17.11,88400.0,15.366,15.393,15.348,15.393,88400.0
2012-05-29 15:30:00,17.11,17.11,17.05,17.06,269200.0,15.393,15.393,15.339,15.348,269200.0
2012-05-30 09:30:00,16.96,17.08,16.93,16.98,138000.0,15.2581,15.366,15.2311,15.276,138000.0
2012-05-30 10:00:00,16.98,16.98,16.85,16.88,125800.0,15.276,15.276,15.1591,15.1861,125800.0
2012-05-30 10:30:00,16.87,16.88,16.79,16.82,81800.0,15.1771,15.1861,15.1051,15.1321,81800.0
2012-05-30 11:00:00,16.82,16.89,16.79,16.85,108000.0,15.1321,15.1951,15.1051,15.1591,108000.0
2012-05-30 11:30:00,16.85,16.85,16.79,16.8,88400.0,15.1591,15.1591,15.1051,15.1141,88400.0
2012-05-30 12:00:00,16.8,16.82,16.73,16.75,63200.0,15.1141,15.1321,15.0511,15.0691,63200.0
2012-05-30 12:30:00,16.75,16.86,16.75,16.86,41000.0,15.0691,15.1681,15.0691,15.1681,41000.0
2012-05-30 13:00:00,16.86,16.9,16.85,16.89,89400.0,15.1681,15.2041,15.1591,15.1951,89400.0
2012-05-30 13:30:00,16.89,16.93,16.84,16.87,80400.0,15.1951,15.2311,15.1501,15.1771,80400.0
2012-05-30 14:00:00,16.88,16.89,16.83,16.85,43200.0,15.1861,15.1951,15.1411,15.1591,43200.0
2012-05-30 14:30:00,16.85,16.86,16.82,16.84,37800.0,15.1591,15.1681,15.1321,15.1501,37800.0
2012-05-30 15:00:00,16.84,16.85,16.76,16.83,77000.0,15.1501,15.1591,15.0781,15.1411,77000.0
2012-05-30 15:30:00,16.82,16.82,16.76,16.81,198000.0,15.1321,15.1321,15.0781,15.1231,198000.0
2012-05-31 09:30:00,16.9,16.98,16.82,16.84,112400.0,15.2041,15.276,15.1321,15.1501,112400.0
2012-05-31 10:00:00,16.84,16.93,16.79,16.93,80400.0,15.1501,15.2311,15.1051,15.2311,80400.0
2012-05-31 10:30:00,16.92,16.97,16.9,16.93,104800.0,15.2221,15.267,15.2041,15.2311,104800.0
2012-05-31 11:00:00,16.93,16.93,16.85,16.88,53400.0,15.2311,15.2311,15.1591,15.1861,53400.0
2012-05-31 11:30:00,16.88,16.91,16.88,16.9,81000.0,15.1861,15.2131,15.1861,15.2041,81000.0
2012-05-31 12:00:00,16.89,17.03,16.89,17.0,61400.0,15.1951,15.321,15.1951,15.294,61400.0
2012-05-31 12:30:00,17.02,17.06,17.0,17.04,58000.0,15.312,15.348,15.294,15.33,58000.0
2012-05-31 13:00:00,17.04,17.08,17.04,17.08,59000.0,15.33,15.366,15.33,15.366,59000.0
2012-05-31 13:30:00,17.09,17.13,17.08,17.1,71800.0,15.375,15.411,15.366,15.384,71800.0
2012-05-31 14:00:00,17.1,17.13,17.09,17.1,216000.0,15.384,15.411,15.375,15.384,216000.0
2012-05-31 14:30:00,17.1,17.21,17.08,17.1,255200.0,15.384,15.483,15.366,15.384,255200.0
2012-05-31 15:00:00,17.1,17.22,17.1,17.22,220000.0,15.384,15.492,15.384,15.492,220000.0
2012-05-31 15:30:00,17.22,17.28,17.16,17.16,451800.0,15.492,15.5459,15.438,15.438,451800.0
2012-06-01 09:30:00,16.86,16.99,16.84,16.99,110000.0,15.1681,15.285,15.1501,15.285,110000.0
2012-06-01 10:00:00,16.99,17.06,16.96,17.03,135600.0,15.285,15.348,15.2581,15.321,135600.0
2012-06-01 10:30:00,17.03,17.09,17.0,17.06,71400.0,15.321,15.375,15.294,15.348,71400.0
2012-06-01 11:00:00,17.06,17.06,16.96,17.01,101600.0,15.348,15.348,15.2581,15.303,101600.0
2012-06-01 11:30:00,17.01,17.03,16.86,16.88,90400.0,15.303,15.321,15.1681,15.1861,90400.0
2012-06-01 12:00:00,16.88,17.0,16.86,16.93,46400.0,15.1861,15.294,15.1681,15.2311,46400.0
2012-06-01 12:30:00,16.93,16.97,16.92,16.92,47800.0,15.2311,15.267,15.2221,15.2221,47800.0
2012-06-01 13:00:00,16.93,16.93,16.88,16.88,56800.0,15.2311,15.2311,15.1861,15.1861,56800.0
2012-06-01 13:30:00,16.88,16.9,16.86,16.89,57000.0,15.1861,15.2041,15.1681,15.1951,57000.0
2012-06-01 14:00:00,16.89,16.96,16.83,16.95,91800.0,15.1951,15.2581,15.1411,15.2491,91800.0
2012-06-01 14:30:00,16.95,17.05,16.95,16.98,156800.0,15.2491,15.339,15.2491,15.276,156800.0
2012-06-01 15:00:00,16.97,16.99,16.87,16.91,126800.0,15.267,15.285,15.1771,15.2131,126800.0
2012-06-01 15:30:00,16.92,16.96,16.88,16.91,232000.0,15.2221,15.2581,15.1861,15.2131,232000.0
2012-06-04 09:30:00,16.99,17.0,16.59,16.6,130000.0,15.285,15.294,14.9252,14.9342,130000.0
2012-06-04 10:00:00,16.59,16.73,16.52,16.67,142800.0,14.9252,15.0511,14.8622,14.9972,142800.0
2012-06-04 10:30:00,16.66,16.68,16.61,16.66,43200.0,14.9882,15.0061,14.9432,14.9882,43200.0
2012-06-04 11:00:00,16.66,16.67,16.51,16.51,71600.0,14.9882,14.9972,14.8532,14.8532,71600.0
2012-06-04 11:30:00,16.51,16.51,16.42,16.42,86800.0,14.8532,14.8532,14.7722,14.7722,86800.0
2012-06-04 12:00:00,16.42,16.45,16.28,16.28,102000.0,14.7722,14.7992,14.6463,14.6463,102000.0
2012-06-04 12:30:00,16.28,16.32,16.24,16.28,73400.0,14.6463,14.6823,14.6103,14.6463,73400.0
2012-06-04 13:00:00,16.27,16.29,16.13,16.15,60000.0,14.6373,14.6553,14.5113,14.5293,60000.0
2012-06-04 13:30:00,16.16,16.21,16.14,16.15,43200.0,14.5383,14.5833,14.5203,14.5293,43200.0
2012-06-04 14:00:00,16.15,16.16,16.11,16.13,111400.0,14.5293,14.5383,14.4933,14.5113,111400.0
2012-06-04 14:30:00,16.12,16.29,16.12,16.24,221200.0,14.5023,14.6553,14.5023,14.6103,221200.0
2012-06-04 15:00:00,16.24,16.25,16.11,16.15,112600.0,14.6103,14.6193,14.4933,14.5293,112600.0
2012-06-04 15:30:00,16.15,16.18,16.08,16.18,309600.0,14.5293,14.5563,14.4664,14.5563,309600.0
2012-06-05 09:30:00,16.22,16.35,16.1,16.27,208400.0,14.5923,14.7093,14.4844,14.6373,208400.0
2012-06-05 10:00:00,16.28,16.41,16.25,16.41,133200.0,14.6463,14.7632,14.6193,14.7632,133200.0
2012-06-05 10:30:00,16.41,16.42,16.28,16.32,151400.0,14.7632,14.7722,14.6463,14.6823,151400.0
2012-06-05 11:00:00,16.32,16.39,16.29,16.32,93400.0,14.6823,14.7453,14.6553,14.6823,93400.0
2012-06-05 11:30:00,16.32,16.36,16.27,16.28,48800.0,14.6823,14.7183,14.6373,14.6463,48800.0
2012-06-05 12:00:00,16.28,16.35,16.27,16.3,34400.0,14.6463,14.7093,14.6373,14.6643,34400.0
2012-06-05 12:30:00,16.3,16.33,16.29,16.31,39200.0,14.6643,14.6913,14.6553,14.6733,39200.0
2012-06-05 13:00:00,16.3,16.32,16.27,16.3,38800.0,14.6643,14.6823,14.6373,14.6643,38800.0
2012-06-05 13:30:00,16.29,16.33,16.29,16.29,31600.0,14.6553,14.6913,14.6553,14.6553,31600.0
2012-06-05 14:00:00,16.29,16.3,16.27,16.27,48000.0,14.6553,14.6643,14.6373,14.6373,48000.0
2012-06-05 14:30:00,16.27,16.3,16.27,16.28,36000.0,14.6373,14.6643,14.6373,14.6463,36000.0
2012-06-05 15:00:00,16.29,16.32,16.24,16.26,79800.0,14.6553,14.6823,14.6103,14.6283,79800.0
2012-06-05 15:30:00,16.27,16.32,16.26,16.31,194800.0,14.6373,14.6823,14.6283,14.6733,194800.0
2012-06-06 09:30:00,16.42,16.5,16.34,16.45,79400.0,14.7722,14.8442,14.7003,14.7992,79400.0
2012-06-06 10:00:00,16.46,16.48,16.39,16.45,87000.0,14.8082,14.8262,14.7453,14.7992,87000.0
2012-06-06 10:30:00,16.45,16.66,16.45,16.66,116400.0,14.7992,14.9882,14.7992,14.9882,116400.0
2012-06-06 11:00:00,16.66,16.66,16.57,16.63,51200.0,14.9882,14.9882,14.9072,14.9612,51200.0
2012-06-06 11:30:00,16.63,16.63,16.59,16.6,59600.0,14.9612,14.9612,14.9252,14.9342,59600.0
2012-06-06 12:00:00,16.6,16.71,16.6,16.71,46200.0,14.9342,15.0331,14.9342,15.0331,46200.0
2012-06-06 12:30:00,16.71,16.72,16.64,16.65,39000.0,15.0331,15.0421,14.9702,14.9792,39000.0
2012-06-06 13:00:00,16.65,16.67,16.62,16.63,51600.0,14.9792,14.9972,14.9522,14.9612,51600.0
2012-06-06 13:30:00,16.63,16.63,16.61,16.63,36600.0,14.9612,14.9612,14.9432,14.9612,36600.0
2012-06-06 14:00:00,16.63,16.66,16.6,16.63,58800.0,14.9612,14.9882,14.9342,14.9612,58800.0
2012-06-06 14:30:00,16.63,16.7,16.63,16.7,85800.0,14.9612,15.0241,14.9612,15.0241,85800.0
2012-06-06 15:00:00,16.7,16.73,16.68,16.7,116200.0,15.0241,15.0511,15.0061,15.0241,116200.0
2012-06-06 15:30:00,16.69,16.75,16.69,16.73,270600.0,15.0151,15.0691,15.0151,15.0511,270600.0
2012-06-07 09:30:00,16.92,17.08,16.89,16.97,209000.0,15.2221,15.366,15.1951,15.267,209000.0
2012-06-07 10:00:00,16.97,16.98,16.77,16.91,138600.0,15.267,15.276,15.0871,15.2131,138600.0
2012-06-07 10:30:00,16.92,16.95,16.73,16.84,128600.0,15.2221,15.2491,15.0511,15.1501,128600.0
2012-06-07 11:00:00,16.84,16.86,16.78,16.82,120000.0,15.1501,15.1681,15.0961,15.1321,120000.0
2012-06-07 11:30:00,16.82,16.95,16.81,16.88,85400.0,15.1321,15.2491,15.1231,15.1861,85400.0
2012-06-07 12:00:00,16.88,16.92,16.84,16.91,55800.0,15.1861,15.2221,15.1501,15.2131,55800.0
2012-06-07 12:30:00,16.91,16.92,16.85,16.88,55800.0,15.2131,15.2221,15.1591,15.1861,55800.0
2012-06-07 13:00:00,16.88,16.92,16.85,16.85,99000.0,15.1861,15.2221,15.1591,15.1591,99000.0
2012-06-07 13:30:00,16.85,16.92,16.84,16.91,114000.0,15.1591,15.2221,15.1501,15.2131,114000.0
2012-06-07 14:00:00,16.91,16.99,16.91,16.99,87600.0,15.2131,15.285,15.2131,15.285,87600.0
2012-06-07 14:30:00,16.99,17.01,16.97,17.0,124800.0,15.285,15.303,15.267,15.294,124800.0
2012-06-07 15:00:00,17.0,17.05,16.98,17.02,190200.0,15.294,15.339,15.276,15.312,190200.0
2012-06-07 15:30:00,17.01,17.01,16.89,16.9,349600.0,15.303,15.303,15.1951,15.2041,349600.0
2012-06-08 09:30:00,17.15,17.25,17.02,17.17,225000.0,15.429,15.5189,15.312,15.447,225000.0
2012-06-08 10:00:00,17.17,17.35,17.14,17.34,150000.0,15.447,15.6089,15.42,15.5999,150000.0
2012-06-08 10:30:00,17.33,17.5,17.32,17.48,179600.0,15.5909,15.7439,15.5819,15.7259,179600.0
2012-06-08 11:00:00,17.5,17.5,17.38,17.39,192400.0,15.7439,15.7439,15.6359,15.6449,192400.0
2012-06-08 11:30:00,17.38,17.39,17.3,17.3,112000.0,15.6359,15.6449,15.5639,15.5639,112000.0
2012-06-08 12:00:00,17.3,17.34,17.18,17.18,104600.0,15.5639,15.5999,15.456,15.456,104600.0
2012-06-08 12:30:00,17.18,17.29,17.18,17.27,119200.0,15.456,15.5549,15.456,15.5369,119200.0
2012-06-08 13:00:00,17.28,17.29,17.2,17.25,82400.0,15.5459,15.5549,15.474,15.5189,82400.0
2012-06-08 13:30:00,17.25,17.31,17.25,17.29,60200.0,15.5189,15.5729,15.5189,15.5549,60200.0
2012-06-08 14:00:00,17.29,17.33,17.25,17.33,75400.0,15.5549,15.5909,15.5189,15.5909,75400.0
2012-06-08 14:30:00,17.33,17.35,17.28,17.28,57000.0,15.5909,15.6089,15.5459,15.5459,57000.0
2012-06-08 15:00:00,17.28,17.33,17.27,17.3,89800.0,15.5459,15.5909,15.5369,15.5639,89800.0
2012-06-08 15:30:00,17.29,17.41,17.29,17.36,241400.0,15.5549,15.6629,15.5549,15.6179,241400.0
2012-06-11 09:30:00,17.5,17.83,17.43,17.63,294600.0,15.7439,16.0407,15.6809,15.8608,294600.0
2012-06-11 10:00:00,17.63,17.66,17.46,17.52,167800.0,15.8608,15.8878,15.7079,15.7619,167800.0
2012-06-11 10:30:00,17.52,17.65,17.46,17.6,119800.0,15.7619,15.8788,15.7079,15.8338,119800.0
2012-06-11 11:00:00,17.59,17.61,17.53,17.57,76600.0,15.8248,15.8428,15.7709,15.8068,76600.0
2012-06-11 11:30:00,17.56,17.61,17.46,17.54,135200.0,15.7978,15.8428,15.7079,15.7798,135200.0
2012-06-11 12:00:00,17.53,17.6,17.49,17.58,124600.0,15.7709,15.8338,15.7349,15.8158,124600.0
2012-06-11 12:30:00,17.59,17.61,17.57,17.57,79600.0,15.8248,15.8428,15.8068,15.8068,79600.0
2012-06-11 13:00:00,17.57,17.63,17.53,17.57,76800.0,15.8068,15.8608,15.7709,15.8068,76800.0
2012-06-11 13:30:00,17.57,17.61,17.55,17.57,79000.0,15.8068,15.8428,15.7888,15.8068,79000.0
2012-06-11 14:00:00,17.57,17.57,17.41,17.41,163600.0,15.8068,15.8068,15.6629,15.6629,163600.0
2012-06-11 14:30:00,17.4,17.5,17.39,17.44,164200.0,15.6539,15.7439,15.6449,15.6899,164200.0
2012-06-11 15:00:00,17.43,17.46,17.32,17.32,226200.0,15.6809,15.7079,15.5819,15.5819,226200.0
2012-06-11 15:30:00,17.32,17.36,17.23,17.29,351400.0,15.5819,15.6179,15.501,15.5549,351400.0
2012-06-12 09:30:00,17.33,17.63,17.29,17.31,92200.0,15.5909,15.8608,15.5549,15.5729,92200.0
2012-06-12 10:00:00,17.32,17.38,17.22,17.24,61400.0,15.5819,15.6359,15.492,15.51,61400.0
2012-06-12 10:30:00,17.24,17.34,17.21,17.24,69200.0,15.51,15.5999,15.483,15.51,69200.0
2012-06-12 11:00:00,17.25,17.42,17.25,17.41,66600.0,15.5189,15.6719,15.5189,15.6629,66600.0
2012-06-12 11:30:00,17.42,17.46,17.32,17.34,49000.0,15.6719,15.7079,15.5819,15.5999,49000.0
2012-06-12 12:00:00,17.34,17.34,17.26,17.33,40800.0,15.5999,15.5999,15.5279,15.5909,40800.0
2012-06-12 12:30:00,17.32,17.35,17.25,17.32,47800.0,15.5819,15.6089,15.5189,15.5819,47800.0
2012-06-12 13:00:00,17.33,17.38,17.32,17.32,61000.0,15.5909,15.6359,15.5819,15.5819,61000.0
2012-06-12 13:30:00,17.31,17.34,17.25,17.25,46800.0,15.5729,15.5999,15.5189,15.5189,46800.0
2012-06-12 14:00:00,17.25,17.35,17.25,17.25,100800.0,15.5189,15.6089,15.5189,15.5189,100800.0
2012-06-12 14:30:00,17.25,17.36,17.25,17.31,154400.0,15.5189,15.6179,15.5189,15.5729,154400.0
2012-06-12 15:00:00,17.32,17.33,17.25,17.29,113400.0,15.5819,15.5909,15.5189,15.5549,113400.0
2012-06-12 15:30:00,17.29,17.36,17.24,17.36,368200.0,15.5549,15.6179,15.51,15.6179,368200.0
2012-06-13 09:30:00,17.4,17.49,17.27,17.38,133400.0,15.6539,15.7349,15.5369,15.6359,133400.0
2012-06-13 10:00:00,17.37,17.57,17.36,17.57,84600.0,15.6269,15.8068,15.6179,15.8068,84600.0
2012-06-13 10:30:00,17.57,17.73,17.54,17.69,115800.0,15.8068,15.9508,15.7798,15.9148,115800.0
2012-06-13 11:00:00,17.69,17.69,17.61,17.63,85200.0,15.9148,15.9148,15.8428,15.8608,85200.0
2012-06-13 11:30:00,17.63,17.65,17.59,17.61,81800.0,15.8608,15.8788,15.8248,15.8428,81800.0
2012-06-13 12:00:00,17.61,17.68,17.55,17.6,81000.0,15.8428,15.9058,15.7888,15.8338,81000.0
2012-06-13 12:30:00,17.59,17.68,17.59,17.64,55400.0,15.8248,15.9058,15.8248,15.8698,55400.0
2012-06-13 13:00:00,17.64,17.65,17.58,17.61,53400.0,15.8698,15.8788,15.8158,15.8428,53400.0
2012-06-13 13:30:00,17.61,17.64,17.55,17.6,56400.0,15.8428,15.8698,15.7888,15.8338,56400.0
2012-06-13 14:00:00,17.61,17.61,17.56,17.58,50400.0,15.8428,15.8428,15.7978,15.8158,50400.0
2012-06-13 14:30:00,17.59,17.59,17.49,17.52,59600.0,15.8248,15.8248,15.7349,15.7619,59600.0
2012-06-13 15:00:00,17.5,17.52,17.4,17.42,123600.0,15.7439,15.7619,15.6539,15.6719,123600.0
2012-06-13 15:30:00,17.42,17.51,17.41,17.5,305600.0,15.6719,15.7529,15.6629,15.7439,305600.0
2012-06-14 09:30:00,17.76,17.79,17.52,17.77,183600.0,15.9778,16.0048,15.7619,15.9868,183600.0
2012-06-14 10:00:00,17.77,17.8,17.5,17.5,188200.0,15.9868,16.0138,15.7439,15.7439,188200.0
2012-06-14 10:30:00,17.5,17.61,17.48,17.6,213800.0,15.7439,15.8428,15.7259,15.8338,213800.0
2012-06-14 11:00:00,17.6,17.61,17.51,17.59,151600.0,15.8338,15.8428,15.7529,15.8248,151600.0
2012-06-14 11:30:00,17.59,17.62,17.59,17.6,87200.0,15.8248,15.8518,15.8248,15.8338,87200.0
2012-06-14 12:00:00,17.6,17.61,17.55,17.59,68600.0,15.8338,15.8428,15.7888,15.8248,68600.0
2012-06-14 12:30:00,17.6,17.61,17.57,17.6,65400.0,15.8338,15.8428,15.8068,15.8338,65400.0
2012-06-14 13:00:00,17.6,17.62,17.56,17.57,42600.0,15.8338,15.8518,15.7978,15.8068,42600.0
2012-06-14 13:30:00,17.57,17.61,17.54,17.55,76000.0,15.8068,15.8428,15.7798,15.7888,76000.0
2012-06-14 14:00:00,17.54,17.55,17.49,17.49,150400.0,15.7798,15.7888,15.7349,15.7349,150400.0
2012-06-14 14:30:00,17.49,17.51,17.46,17.46,94000.0,15.7349,15.7529,15.7079,15.7079,94000.0
2012-06-14 15:00:00,17.46,17.56,17.46,17.49,333400.0,15.7079,15.7978,15.7079,15.7349,333400.0
2012-06-14 15:30:00,17.49,17.65,17.49,17.61,351200.0,15.7349,15.8788,15.7349,15.8428,351200.0
2012-06-15 09:30:00,17.67,17.68,17.41,17.42,565600.0,15.8968,15.9058,15.6629,15.6719,565600.0
2012-06-15 10:00:00,17.43,17.47,17.34,17.43,98200.0,15.6809,15.7169,15.5999,15.6809,98200.0
2012-06-15 10:30:00,17.43,17.48,17.41,17.43,51800.0,15.6809,15.7259,15.6629,15.6809,51800.0
2012-06-15 11:00:00,17.45,17.61,17.43,17.53,81600.0,15.6989,15.8428,15.6809,15.7709,81600.0
2012-06-15 11:30:00,17.53,17.6,17.53,17.58,37800.0,15.7709,15.8338,15.7709,15.8158,37800.0
2012-06-15 12:00:00,17.57,17.58,17.48,17.48,42200.0,15.8068,15.8158,15.7259,15.7259,42200.0
2012-06-15 12:30:00,17.48,17.48,17.36,17.37,44600.0,15.7259,15.7259,15.6179,15.6269,44600.0
2012-06-15 13:00:00,17.37,17.43,17.34,17.42,210000.0,15.6269,15.6809,15.5999,15.6719,210000.0
2012-06-15 13:30:00,17.42,17.47,17.42,17.44,61000.0,15.6719,15.7169,15.6719,15.6899,61000.0
2012-06-15 14:00:00,17.43,17.48,17.41,17.48,44600.0,15.6809,15.7259,15.6629,15.7259,44600.0
2012-06-15 14:30:00,17.48,17.5,17.45,17.45,63800.0,15.7259,15.7439,15.6989,15.6989,63800.0
2012-06-15 15:00:00,17.45,17.45,17.34,17.35,148600.0,15.6989,15.6989,15.5999,15.6089,148600.0
2012-06-15 15:30:00,17.36,17.36,17.27,17.3,396200.0,15.6179,15.6179,15.5369,15.5639,396200.0
2012-06-18 09:30:00,17.18,17.35,17.13,17.15,223200.0,15.456,15.6089,15.411,15.429,223200.0
2012-06-18 10:00:00,17.15,17.29,17.12,17.28,232800.0,15.429,15.5549,15.402,15.5459,232800.0
2012-06-18 10:30:00,17.28,17.48,17.28,17.43,98400.0,15.5459,15.7259,15.5459,15.6809,98400.0
2012-06-18 11:00:00,17.43,17.48,17.36,17.43,91800.0,15.6809,15.7259,15.6179,15.6809,91800.0
2012-06-18 11:30:00,17.43,17.44,17.32,17.41,118600.0,15.6809,15.6899,15.5819,15.6629,118600.0
2012-06-18 12:00:00,17.41,17.43,17.38,17.41,56400.0,15.6629,15.6809,15.6359,15.6629,56400.0
2012-06-18 12:30:00,17.41,17.49,17.41,17.43,94800.0,15.6629,15.7349,15.6629,15.6809,94800.0
2012-06-18 13:00:00,17.43,17.57,17.42,17.57,66200.0,15.6809,15.8068,15.6719,15.8068,66200.0
2012-06-18 13:30:00,17.58,17.61,17.55,17.61,86200.0,15.8158,15.8428,15.7888,15.8428,86200.0
2012-06-18 14:00:00,17.61,17.68,17.6,17.66,81000.0,15.8428,15.9058,15.8338,15.8878,81000.0
2012-06-18 14:30:00,17.66,17.68,17.61,17.64,70000.0,15.8878,15.9058,15.8428,15.8698,70000.0
2012-06-18 15:00:00,17.64,17.65,17.51,17.58,193600.0,15.8698,15.8788,15.7529,15.8158,193600.0
2012-06-18 15:30:00,17.58,17.66,17.55,17.63,244400.0,15.8158,15.8878,15.7888,15.8608,244400.0
2012-06-19 09:30:00,17.72,17.77,17.52,17.74,82800.0,15.9418,15.9868,15.7619,15.9598,82800.0
2012-06-19 10:00:00,17.75,17.89,17.7,17.89,71200.0,15.9688,16.0947,15.9238,16.0947,71200.0
2012-06-19 10:30:00,17.89,17.91,17.81,17.86,49000.0,16.0947,16.1127,16.0228,16.0677,49000.0
2012-06-19 11:00:00,17.86,17.89,17.77,17.83,59800.0,16.0677,16.0947,15.9868,16.0407,59800.0
2012-06-19 11:30:00,17.82,17.91,17.82,17.9,61000.0,16.0317,16.1127,16.0317,16.1037,61000.0
2012-06-19 12:00:00,17.9,17.91,17.86,17.86,59000.0,16.1037,16.1127,16.0677,16.0677,59000.0
2012-06-19 12:30:00,17.86,17.9,17.82,17.9,129400.0,16.0677,16.1037,16.0317,16.1037,129400.0
2012-06-19 13:00:00,17.89,17.93,17.85,17.92,52000.0,16.0947,16.1307,16.0587,16.1217,52000.0
2012-06-19 13:30:00,17.93,17.95,17.89,17.91,65200.0,16.1307,16.1487,16.0947,16.1127,65200.0
2012-06-19 14:00:00,17.91,17.92,17.89,17.89,92000.0,16.1127,16.1217,16.0947,16.0947,92000.0
2012-06-19 14:30:00,17.89,17.92,17.86,17.92,55400.0,16.0947,16.1217,16.0677,16.1217,55400.0
2012-06-19 15:00:00,17.91,17.95,17.89,17.93,108000.0,16.1127,16.1487,16.0947,16.1307,108000.0
2012-06-19 15:30:00,17.93,17.95,17.87,17.88,309600.0,16.1307,16.1487,16.0767,16.0857,309600.0
2012-06-20 09:30:00,17.91,18.0,17.7,17.85,112800.0,16.1127,16.1937,15.9238,16.0587,112800.0
2012-06-20 10:00:00,17.86,17.89,17.79,17.86,106200.0,16.0677,16.0947,16.0048,16.0677,106200.0
2012-06-20 10:30:00,17.87,17.92,17.83,17.88,55200.0,16.0767,16.1217,16.0407,16.0857,55200.0
2012-06-20 11:00:00,17.89,17.95,17.89,17.95,107200.0,16.0947,16.1487,16.0947,16.1487,107200.0
2012-06-20 11:30:00,17.95,18.06,17.95,18.05,106600.0,16.1487,16.2477,16.1487,16.2387,106600.0
2012-06-20 12:00:00,18.05,18.06,17.94,17.98,74600.0,16.2387,16.2477,16.1397,16.1757,74600.0
2012-06-20 12:30:00,17.98,18.1,17.91,18.1,124400.0,16.1757,16.2837,16.1127,16.2837,124400.0
2012-06-20 13:00:00,18.1,18.15,18.08,18.1,84800.0,16.2837,16.3286,16.2657,16.2837,84800.0
2012-06-20 13:30:00,18.11,18.13,18.06,18.13,57600.0,16.2926,16.3106,16.2477,16.3106,57600.0
2012-06-20 14:00:00,18.11,18.14,18.06,18.13,83200.0,16.2926,16.3196,16.2477,16.3106,83200.0
2012-06-20 14:30:00,18.13,18.17,18.05,18.07,103000.0,16.3106,16.3466,16.2387,16.2567,103000.0
2012-06-20 15:00:00,18.06,18.11,17.97,18.0,177400.0,16.2477,16.2926,16.1667,16.1937,177400.0
2012-06-20 15:30:00,18.0,18.08,17.98,18.07,381400.0,16.1937,16.2657,16.1757,16.2567,381400.0
2012-06-21 09:30:00,18.13,18.25,18.13,18.18,210600.0,16.3106,16.4186,16.3106,16.3556,210600.0
2012-06-21 10:00:00,18.17,18.17,18.01,18.13,108200.0,16.3466,16.3466,16.2027,16.3106,108200.0
2012-06-21 10:30:00,18.12,18.22,18.11,18.18,155600.0,16.3016,16.3916,16.2926,16.3556,155600.0
2012-06-21 11:00:00,18.18,18.18,18.03,18.04,79800.0,16.3556,16.3556,16.2207,16.2297,79800.0
2012-06-21 11:30:00,18.04,18.13,18.0,18.13,101200.0,16.2297,16.3106,16.1937,16.3106,101200.0
2012-06-21 12:00:00,18.14,18.16,18.09,18.1,83400.0,16.3196,16.3376,16.2747,16.2837,83400.0
2012-06-21 12:30:00,18.1,18.14,18.09,18.11,123200.0,16.2837,16.3196,16.2747,16.2926,123200.0
2012-06-21 13:00:00,18.11,18.12,18.06,18.07,48000.0,16.2926,16.3016,16.2477,16.2567,48000.0
2012-06-21 13:30:00,18.06,18.1,18.03,18.04,53600.0,16.2477,16.2837,16.2207,16.2297,53600.0
2012-06-21 14:00:00,18.03,18.06,18.0,18.05,62800.0,16.2207,16.2477,16.1937,16.2387,62800.0
2012-06-21 14:30:00,18.05,18.16,18.05,18.14,204400.0,16.2387,16.3376,16.2387,16.3196,204400.0
2012-06-21 15:00:00,18.13,18.14,18.0,18.02,173800.0,16.3106,16.3196,16.1937,16.2117,173800.0
2012-06-21 15:30:00,18.03,18.03,17.96,17.99,826200.0,16.2207,16.2207,16.1577,16.1847,826200.0
2012-06-22 09:30:00,18.18,18.21,18.05,18.13,127600.0,16.3556,16.3826,16.2387,16.3106,127600.0
2012-06-22 10:00:00,18.14,18.16,18.09,18.09,97200.0,16.3196,16.3376,16.2747,16.2747,97200.0
2012-06-22 10:30:00,18.08,18.18,18.08,18.17,91200.0,16.2657,16.3556,16.2657,16.3466,91200.0
2012-06-22 11:00:00,18.17,18.2,18.11,18.13,80800.0,16.3466,16.3736,16.2926,16.3106,80800.0
2012-06-22 11:30:00,18.13,18.15,18.09,18.13,99400.0,16.3106,16.3286,16.2747,16.3106,99400.0
2012-06-22 12:00:00,18.13,18.18,18.1,18.1,202200.0,16.3106,16.3556,16.2837,16.2837,202200.0
2012-06-22 12:30:00,18.09,18.2,18.08,18.18,118800.0,16.2747,16.3736,16.2657,16.3556,118800.0
2012-06-22 13:00:00,18.18,18.21,18.14,18.14,49200.0,16.3556,16.3826,16.3196,16.3196,49200.0
2012-06-22 13:30:00,18.14,18.17,18.08,18.09,70200.0,16.3196,16.3466,16.2657,16.2747,70200.0
2012-06-22 14:00:00,18.08,18.13,18.08,18.13,67200.0,16.2657,16.3106,16.2657,16.3106,67200.0
2012-06-22 14:30:00,18.13,18.18,18.12,18.17,103000.0,16.3106,16.3556,16.3016,16.3466,103000.0
2012-06-22 15:00:00,18.17,18.18,18.08,18.14,218200.0,16.3466,16.3556,16.2657,16.3196,218200.0
2012-06-22 15:30:00,18.15,18.2,18.05,18.07,650200.0,16.3286,16.3736,16.2387,16.2567,650200.0
2012-06-25 09:30:00,17.93,18.0,17.59,17.63,123800.0,16.1307,16.1937,15.8248,15.8608,123800.0
2012-06-25 10:00:00,17.65,17.7,17.61,17.65,124800.0,15.8788,15.9238,15.8428,15.8788,124800.0
2012-06-25 10:30:00,17.65,17.65,17.54,17.56,82600.0,15.8788,15.8788,15.7798,15.7978,82600.0
2012-06-25 11:00:00,17.55,17.6,17.55,17.57,108600.0,15.7888,15.8338,15.7888,15.8068,108600.0
2012-06-25 11:30:00,17.56,17.58,17.49,17.5,111000.0,15.7978,15.8158,15.7349,15.7439,111000.0
2012-06-25 12:00:00,17.51,17.6,17.5,17.59,48200.0,15.7529,15.8338,15.7439,15.8248,48200.0
2012-06-25 12:30:00,17.58,17.62,17.55,17.58,44000.0,15.8158,15.8518,15.7888,15.8158,44000.0
2012-06-25 13:00:00,17.58,17.65,17.57,17.65,35600.0,15.8158,15.8788,15.8068,15.8788,35600.0
2012-06-25 13:30:00,17.64,17.67,17.61,17.63,55800.0,15.8698,15.8968,15.8428,15.8608,55800.0
2012-06-25 14:00:00,17.63,17.66,17.62,17.63,62200.0,15.8608,15.8878,15.8518,15.8608,62200.0
2012-06-25 14:30:00,17.63,17.66,17.58,17.58,67600.0,15.8608,15.8878,15.8158,15.8158,67600.0
2012-06-25 15:00:00,17.58,17.65,17.57,17.61,89200.0,15.8158,15.8788,15.8068,15.8428,89200.0
2012-06-25 15:30:00,17.61,17.68,17.59,17.64,187400.0,15.8428,15.9058,15.8248,15.8698,187400.0
2012-06-26 09:30:00,17.64,17.84,17.63,17.73,75400.0,15.8698,16.0497,15.8608,15.9508,75400.0
2012-06-26 10:00:00,17.73,17.79,17.63,17.63,70000.0,15.9508,16.0048,15.8608,15.8608,70000.0
2012-06-26 10:30:00,17.62,17.72,17.59,17.64,55200.0,15.8518,15.9418,15.8248,15.8698,55200.0
2012-06-26 11:00:00,17.65,17.77,17.61,17.75,78800.0,15.8788,15.9868,15.8428,15.9688,78800.0
2012-06-26 11:30:00,17.74,17.81,17.72,17.77,41600.0,15.9598,16.0228,15.9418,15.9868,41600.0
2012-06-26 12:00:00,17.78,17.82,17.77,17.78,47400.0,15.9958,16.0317,15.9868,15.9958,47400.0
2012-06-26 12:30:00,17.78,17.85,17.78,17.8,49400.0,15.9958,16.0587,15.9958,16.0138,49400.0
2012-06-26 13:00:00,17.8,17.84,17.79,17.81,47400.0,16.0138,16.0497,16.0048,16.0228,47400.0
2012-06-26 13:30:00,17.81,17.83,17.75,17.79,55200.0,16.0228,16.0407,15.9688,16.0048,55200.0
2012-06-26 14:00:00,17.8,17.92,17.79,17.9,86000.0,16.0138,16.1217,16.0048,16.1037,86000.0
2012-06-26 14:30:00,17.9,17.93,17.87,17.92,152600.0,16.1037,16.1307,16.0767,16.1217,152600.0
2012-06-26 15:00:00,17.91,17.93,17.84,17.86,121400.0,16.1127,16.1307,16.0497,16.0677,121400.0
2012-06-26 15:30:00,17.86,17.9,17.83,17.85,245400.0,16.0677,16.1037,16.0407,16.0587,245400.0
2012-06-27 09:30:00,17.96,17.97,17.79,17.86,104800.0,16.1577,16.1667,16.0048,16.0677,104800.0
2012-06-27 10:00:00,17.86,18.02,17.8,17.99,102000.0,16.0677,16.2117,16.0138,16.1847,102000.0
2012-06-27 10:30:00,17.99,18.13,17.98,18.1,83600.0,16.1847,16.3106,16.1757,16.2837,83600.0
2012-06-27 11:00:00,18.11,18.14,18.08,18.14,70000.0,16.2926,16.3196,16.2657,16.3196,70000.0
2012-06-27 11:30:00,18.14,18.17,18.06,18.17,97400.0,16.3196,16.3466,16.2477,16.3466,97400.0
2012-06-27 12:00:00,18.17,18.2,18.06,18.08,100400.0,16.3466,16.3736,16.2477,16.2657,100400.0
2012-06-27 12:30:00,18.08,18.14,18.07,18.13,100000.0,16.2657,16.3196,16.2567,16.3106,100000.0
2012-06-27 13:00:00,18.13,18.17,18.12,18.13,76400.0,16.3106,16.3466,16.3016,16.3106,76400.0
2012-06-27 13:30:00,18.13,18.13,18.1,18.12,84400.0,16.3106,16.3106,16.2837,16.3016,84400.0
2012-06-27 14:00:00,18.13,18.15,18.1,18.13,88400.0,16.3106,16.3286,16.2837,16.3106,88400.0
2012-06-27 14:30:00,18.13,18.15,18.07,18.09,99600.0,16.3106,16.3286,16.2567,16.2747,99600.0
2012-06-27 15:00:00,18.09,18.15,18.08,18.13,116800.0,16.2747,16.3286,16.2657,16.3106,116800.0
2012-06-27 15:30:00,18.13,18.15,18.1,18.11,219000.0,16.3106,16.3286,16.2837,16.2926,219000.0
2012-06-28 09:30:00,17.97,18.11,17.91,17.99,82600.0,16.1667,16.2926,16.1127,16.1847,82600.0
2012-06-28 10:00:00,17.98,17.99,17.82,17.82,74200.0,16.1757,16.1847,16.0317,16.0317,74200.0
2012-06-28 10:30:00,17.81,17.85,17.72,17.74,69200.0,16.0228,16.0587,15.9418,15.9598,69200.0
2012-06-28 11:00:00,17.74,17.84,17.71,17.83,88800.0,15.9598,16.0497,15.9328,16.0407,88800.0
2012-06-28 11:30:00,17.83,17.84,17.73,17.74,88000.0,16.0407,16.0497,15.9508,15.9598,88000.0
2012-06-28 12:00:00,17.75,17.77,17.71,17.72,65000.0,15.9688,15.9868,15.9328,15.9418,65000.0
2012-06-28 12:30:00,17.72,17.75,17.69,17.75,68400.0,15.9418,15.9688,15.9148,15.9688,68400.0
2012-06-28 13:00:00,17.74,17.82,17.7,17.78,54000.0,15.9598,16.0317,15.9238,15.9958,54000.0
2012-06-28 13:30:00,17.78,17.78,17.71,17.76,80400.0,15.9958,15.9958,15.9328,15.9778,80400.0
2012-06-28 14:00:00,17.76,17.77,17.68,17.73,69200.0,15.9778,15.9868,15.9058,15.9508,69200.0
2012-06-28 14:30:00,17.73,17.74,17.67,17.7,54600.0,15.9508,15.9598,15.8968,15.9238,54600.0
2012-06-28 15:00:00,17.71,17.77,17.7,17.77,113200.0,15.9328,15.9868,15.9238,15.9868,113200.0
2012-06-28 15:30:00,17.77,18.06,17.77,18.01,332800.0,15.9868,16.2477,15.9868,16.2027,332800.0
2012-06-29 09:30:00,18.24,18.24,18.0,18.04,122000.0,16.4096,16.4096,16.1937,16.2297,122000.0
2012-06-29 10:00:00,18.02,18.05,18.01,18.02,105600.0,16.2117,16.2387,16.2027,16.2117,105600.0
2012-06-29 10:30:00,18.02,18.07,18.02,18.05,57200.0,16.2117,16.2567,16.2117,16.2387,57200.0
2012-06-29 11:00:00,18.06,18.06,18.01,18.05,64800.0,16.2477,16.2477,16.2027,16.2387,64800.0
2012-06-29 11:30:00,18.05,18.05,18.02,18.02,50800.0,16.2387,16.2387,16.2117,16.2117,50800.0
2012-06-29 12:00:00,18.03,18.05,18.02,18.04,55800.0,16.2207,16.2387,16.2117,16.2297,55800.0
2012-06-29 12:30:00,18.04,18.13,18.02,18.11,75200.0,16.2297,16.3106,16.2117,16.2926,75200.0
2012-06-29 13:00:00,18.11,18.11,18.05,18.08,72600.0,16.2926,16.2926,16.2387,16.2657,72600.0
2012-06-29 13:30:00,18.08,18.09,18.02,18.04,48000.0,16.2657,16.2747,16.2117,16.2297,48000.0
2012-06-29 14:00:00,18.04,18.05,18.0,18.05,62600.0,16.2297,16.2387,16.1937,16.2387,62600.0
2012-06-29 14:30:00,18.04,18.04,17.94,17.99,88400.0,16.2297,16.2297,16.1397,16.1847,88400.0
2012-06-29 15:00:00,17.98,17.99,17.93,17.93,128200.0,16.1757,16.1847,16.1307,16.1307,128200.0
2012-06-29 15:30:00,17.92,17.95,17.83,17.95,447600.0,16.1217,16.1487,16.0407,16.1487,447600.0
2012-07-02 09:30:00,18.06,18.27,18.04,18.19,157400.0,16.2477,16.4366,16.2297,16.3646,157400.0
2012-07-02 10:00:00,18.2,18.21,18.04,18.06,120800.0,16.3736,16.3826,16.2297,16.2477,120800.0
2012-07-02 10:30:00,18.06,18.1,17.99,18.0,108800.0,16.2477,16.2837,16.1847,16.1937,108800.0
2012-07-02 11:00:00,18.0,18.02,17.92,18.0,137000.0,16.1937,16.2117,16.1217,16.1937,137000.0
2012-07-02 11:30:00,18.01,18.09,18.01,18.03,53000.0,16.2027,16.2747,16.2027,16.2207,53000.0
2012-07-02 12:00:00,18.03,18.1,18.01,18.06,79400.0,16.2207,16.2837,16.2027,16.2477,79400.0
2012-07-02 12:30:00,18.06,18.12,18.04,18.11,86800.0,16.2477,16.3016,16.2297,16.2926,86800.0
2012-07-02 13:00:00,18.11,18.17,18.1,18.11,92600.0,16.2926,16.3466,16.2837,16.2926,92600.0
2012-07-02 13:30:00,18.11,18.11,18.0,18.04,78600.0,16.2926,16.2926,16.1937,16.2297,78600.0
2012-07-02 14:00:00,18.04,18.16,18.02,18.15,70000.0,16.2297,16.3376,16.2117,16.3286,70000.0
2012-07-02 14:30:00,18.15,18.15,18.1,18.11,111200.0,16.3286,16.3286,16.2837,16.2926,111200.0
2012-07-02 15:00:00,18.11,18.13,18.07,18.08,101000.0,16.2926,16.3106,16.2567,16.2657,101000.0
2012-07-02 15:30:00,18.09,18.22,18.08,18.22,231800.0,16.2747,16.3916,16.2657,16.3916,231800.0
2012-07-03 09:30:00,18.25,18.28,18.02,18.14,198600.0,16.4186,16.4456,16.2117,16.3196,198600.0
2012-07-03 10:00:00,18.14,18.33,18.14,18.25,212000.0,16.3196,16.4906,16.3196,16.4186,212000.0
2012-07-03 10:30:00,18.25,18.39,18.25,18.35,156000.0,16.4186,16.5445,16.4186,16.5086,156000.0
2012-07-03 11:00:00,18.36,18.36,18.3,18.33,91400.0,16.5176,16.5176,16.4636,16.4906,91400.0
2012-07-03 11:30:00,18.33,18.35,18.27,18.32,78200.0,16.4906,16.5086,16.4366,16.4816,78200.0
2012-07-03 12:00:00,18.32,18.34,18.28,18.32,151800.0,16.4816,16.4996,16.4456,16.4816,151800.0
2012-07-03 12:30:00,18.32,18.38,18.29,18.37,285000.0,16.4816,16.5356,16.4546,16.5266,285000.0
2012-07-05 09:30:00,18.4,18.48,18.31,18.41,285400.0,16.5535,16.6255,16.4726,16.5625,285400.0
2012-07-05 10:00:00,18.41,18.5,18.4,18.43,199200.0,16.5625,16.6435,16.5535,16.5805,199200.0
2012-07-05 10:30:00,18.43,18.66,18.43,18.56,201800.0,16.5805,16.7875,16.5805,16.6975,201800.0
2012-07-05 11:00:00,18.56,18.66,18.55,18.64,253800.0,16.6975,16.7875,16.6885,16.7695,253800.0
2012-07-05 11:30:00,18.65,18.66,18.6,18.65,164200.0,16.7785,16.7875,16.7335,16.7785,164200.0
2012-07-05 12:00:00,18.65,18.71,18.63,18.64,196400.0,16.7785,16.8324,16.7605,16.7695,196400.0
2012-07-05 12:30:00,18.64,18.68,18.61,18.68,211200.0,16.7695,16.8054,16.7425,16.8054,211200.0
2012-07-05 13:00:00,18.68,18.74,18.68,18.74,104600.0,16.8054,16.8594,16.8054,16.8594,104600.0
2012-07-05 13:30:00,18.74,18.75,18.72,18.75,158000.0,16.8594,16.8684,16.8414,16.8684,158000.0
2012-07-05 14:00:00,18.75,18.82,18.75,18.78,133600.0,16.8684,16.9314,16.8684,16.8954,133600.0
2012-07-05 14:30:00,18.78,18.79,18.7,18.72,147600.0,16.8954,16.9044,16.8234,16.8414,147600.0
2012-07-05 15:00:00,18.72,18.74,18.65,18.74,210200.0,16.8414,16.8594,16.7785,16.8594,210200.0
2012-07-05 15:30:00,18.73,18.81,18.73,18.81,413800.0,16.8504,16.9224,16.8504,16.9224,413800.0
2012-07-06 09:30:00,18.64,19.23,18.64,19.23,315200.0,16.7695,17.3003,16.7695,17.3003,315200.0
2012-07-06 10:00:00,19.23,19.23,18.97,19.03,296800.0,17.3003,17.3003,17.0663,17.1203,296800.0
2012-07-06 10:30:00,19.03,19.04,19.01,19.04,125800.0,17.1203,17.1293,17.1023,17.1293,125800.0
2012-07-06 11:00:00,19.04,19.11,19.02,19.03,131400.0,17.1293,17.1923,17.1113,17.1203,131400.0
2012-07-06 11:30:00,19.03,19.04,18.97,19.01,133600.0,17.1203,17.1293,17.0663,17.1023,133600.0
2012-07-06 12:00:00,19.02,19.05,18.93,18.94,151400.0,17.1113,17.1383,17.0304,17.0394,151400.0
2012-07-06 12:30:00,18.93,18.96,18.9,18.93,95000.0,17.0304,17.0573,17.0034,17.0304,95000.0
2012-07-06 13:00:00,18.93,18.93,18.88,18.93,77800.0,17.0304,17.0304,16.9854,17.0304,77800.0
2012-07-06 13:30:00,18.93,18.93,18.87,18.91,129600.0,17.0304,17.0304,16.9764,17.0124,129600.0
2012-07-06 14:00:00,18.91,19.0,18.9,18.99,114800.0,17.0124,17.0933,17.0034,17.0843,114800.0
2012-07-06 14:30:00,18.99,19.05,18.98,19.01,130800.0,17.0843,17.1383,17.0753,17.1023,130800.0
2012-07-06 15:00:00,19.0,19.04,18.95,18.95,207200.0,17.0933,17.1293,17.0484,17.0484,207200.0
2012-07-06 15:30:00,18.96,19.0,18.93,18.98,210000.0,17.0573,17.0933,17.0304,17.0753,210000.0
2012-07-09 09:30:00,18.83,18.83,18.47,18.53,464000.0,16.9404,16.9404,16.6165,16.6705,464000.0
2012-07-09 10:00:00,18.53,18.53,18.35,18.38,323600.0,16.6705,16.6705,16.5086,16.5356,323600.0
2012-07-09 10:30:00,18.38,18.39,18.18,18.32,398200.0,16.5356,16.5445,16.3556,16.4816,398200.0
2012-07-09 11:00:00,18.33,18.36,18.21,18.25,161800.0,16.4906,16.5176,16.3826,16.4186,161800.0
2012-07-09 11:30:00,18.26,18.3,18.17,18.18,161400.0,16.4276,16.4636,16.3466,16.3556,161400.0
2012-07-09 12:00:00,18.18,18.25,18.17,18.2,151200.0,16.3556,16.4186,16.3466,16.3736,151200.0
2012-07-09 12:30:00,18.19,18.22,18.03,18.03,172000.0,16.3646,16.3916,16.2207,16.2207,172000.0
2012-07-09 13:00:00,18.04,18.13,18.03,18.11,157200.0,16.2297,16.3106,16.2207,16.2926,157200.0
2012-07-09 13:30:00,18.13,18.14,18.04,18.12,165600.0,16.3106,16.3196,16.2297,16.3016,165600.0
2012-07-09 14:00:00,18.11,18.14,17.97,17.99,194000.0,16.2926,16.3196,16.1667,16.1847,194000.0
2012-07-09 14:30:00,18.0,18.05,17.9,18.04,219400.0,16.1937,16.2387,16.1037,16.2297,219400.0
2012-07-09 15:00:00,18.04,18.05,17.98,17.99,212400.0,16.2297,16.2387,16.1757,16.1847,212400.0
2012-07-09 15:30:00,17.99,18.08,17.85,18.07,520000.0,16.1847,16.2657,16.0587,16.2567,520000.0
2012-07-10 09:30:00,18.02,18.18,18.0,18.15,208200.0,16.2117,16.3556,16.1937,16.3286,208200.0
2012-07-10 10:00:00,18.15,18.19,18.04,18.04,147800.0,16.3286,16.3646,16.2297,16.2297,147800.0
2012-07-10 10:30:00,18.04,18.05,17.93,17.96,132800.0,16.2297,16.2387,16.1307,16.1577,132800.0
2012-07-10 11:00:00,17.96,17.99,17.85,17.92,183000.0,16.1577,16.1847,16.0587,16.1217,183000.0
2012-07-10 11:30:00,17.91,18.0,17.86,17.99,60000.0,16.1127,16.1937,16.0677,16.1847,60000.0
2012-07-10 12:00:00,17.99,18.01,17.93,17.96,65000.0,16.1847,16.2027,16.1307,16.1577,65000.0
2012-07-10 12:30:00,17.96,17.98,17.95,17.96,54800.0,16.1577,16.1757,16.1487,16.1577,54800.0
2012-07-10 13:00:00,17.97,17.99,17.84,17.84,96200.0,16.1667,16.1847,16.0497,16.0497,96200.0
2012-07-10 13:30:00,17.84,17.85,17.72,17.73,96200.0,16.0497,16.0587,15.9418,15.9508,96200.0
2012-07-10 14:00:00,17.73,17.77,17.65,17.66,89200.0,15.9508,15.9868,15.8788,15.8878,89200.0
2012-07-10 14:30:00,17.66,17.66,17.6,17.61,107600.0,15.8878,15.8878,15.8338,15.8428,107600.0
2012-07-10 15:00:00,17.61,17.65,17.6,17.61,182200.0,15.8428,15.8788,15.8338,15.8428,182200.0
2012-07-10 15:30:00,17.61,17.86,17.61,17.85,510000.0,15.8428,16.0677,15.8428,16.0587,510000.0
2012-07-11 09:30:00,17.93,18.24,17.85,18.23,315000.0,16.1307,16.4096,16.0587,16.4006,315000.0
2012-07-11 10:00:00,18.24,18.28,18.09,18.13,314800.0,16.4096,16.4456,16.2747,16.3106,314800.0
2012-07-11 10:30:00,18.13,18.14,18.05,18.07,183400.0,16.3106,16.3196,16.2387,16.2567,183400.0
2012-07-11 11:00:00,18.07,18.11,17.92,17.98,143000.0,16.2567,16.2926,16.1217,16.1757,143000.0
2012-07-11 11:30:00,17.98,18.12,17.96,18.09,72600.0,16.1757,16.3016,16.1577,16.2747,72600.0
2012-07-11 12:00:00,18.08,18.1,17.96,18.01,111000.0,16.2657,16.2837,16.1577,16.2027,111000.0
2012-07-11 12:30:00,18.01,18.14,18.01,18.12,61200.0,16.2027,16.3196,16.2027,16.3016,61200.0
2012-07-11 13:00:00,18.11,18.13,18.06,18.1,114800.0,16.2926,16.3106,16.2477,16.2837,114800.0
2012-07-11 13:30:00,18.1,18.24,18.09,18.24,225800.0,16.2837,16.4096,16.2747,16.4096,225800.0
2012-07-11 14:00:00,18.25,18.35,18.22,18.25,154200.0,16.4186,16.5086,16.3916,16.4186,154200.0
2012-07-11 14:30:00,18.25,18.27,18.15,18.15,163600.0,16.4186,16.4366,16.3286,16.3286,163600.0
2012-07-11 15:00:00,18.15,18.27,18.15,18.26,221800.0,16.3286,16.4366,16.3286,16.4276,221800.0
2012-07-11 15:30:00,18.27,18.36,18.24,18.3,492400.0,16.4366,16.5176,16.4096,16.4636,492400.0
2012-07-12 09:30:00,18.14,18.43,17.96,18.16,204000.0,16.3196,16.5805,16.1577,16.3376,204000.0
2012-07-12 10:00:00,18.15,18.24,18.08,18.24,191400.0,16.3286,16.4096,16.2657,16.4096,191400.0
2012-07-12 10:30:00,18.22,18.29,18.1,18.14,100000.0,16.3916,16.4546,16.2837,16.3196,100000.0
2012-07-12 11:00:00,18.13,18.22,18.11,18.18,84600.0,16.3106,16.3916,16.2926,16.3556,84600.0
2012-07-12 11:30:00,18.17,18.29,18.15,18.28,63200.0,16.3466,16.4546,16.3286,16.4456,63200.0
2012-07-12 12:00:00,18.28,18.29,18.14,18.2,71200.0,16.4456,16.4546,16.3196,16.3736,71200.0
2012-07-12 12:30:00,18.2,18.26,18.15,18.25,54600.0,16.3736,16.4276,16.3286,16.4186,54600.0
2012-07-12 13:00:00,18.25,18.41,18.21,18.33,104600.0,16.4186,16.5625,16.3826,16.4906,104600.0
2012-07-12 13:30:00,18.32,18.4,18.25,18.27,84000.0,16.4816,16.5535,16.4186,16.4366,84000.0
2012-07-12 14:00:00,18.27,18.4,18.27,18.32,91600.0,16.4366,16.5535,16.4366,16.4816,91600.0
2012-07-12 14:30:00,18.32,18.35,18.24,18.27,108200.0,16.4816,16.5086,16.4096,16.4366,108200.0
2012-07-12 15:00:00,18.26,18.3,18.22,18.25,184000.0,16.4276,16.4636,16.3916,16.4186,184000.0
2012-07-12 15:30:00,18.25,18.3,18.18,18.24,315600.0,16.4186,16.4636,16.3556,16.4096,315600.0
2012-07-13 09:30:00,18.31,18.52,18.31,18.5,123600.0,16.4726,16.6615,16.4726,16.6435,123600.0
2012-07-13 10:00:00,18.5,18.57,18.47,18.48,105200.0,16.6435,16.7065,16.6165,16.6255,105200.0
2012-07-13 10:30:00,18.49,18.53,18.43,18.48,91400.0,16.6345,16.6705,16.5805,16.6255,91400.0
2012-07-13 11:00:00,18.48,18.51,18.48,18.5,57400.0,16.6255,16.6525,16.6255,16.6435,57400.0
2012-07-13 11:30:00,18.5,18.58,18.5,18.55,55400.0,16.6435,16.7155,16.6435,16.6885,55400.0
2012-07-13 12:00:00,18.55,18.56,18.45,18.48,84400.0,16.6885,16.6975,16.5985,16.6255,84400.0
2012-07-13 12:30:00,18.47,18.47,18.38,18.4,64800.0,16.6165,16.6165,16.5356,16.5535,64800.0
2012-07-13 13:00:00,18.4,18.42,18.37,18.42,56200.0,16.5535,16.5715,16.5266,16.5715,56200.0
2012-07-13 13:30:00,18.43,18.46,18.36,18.37,49200.0,16.5805,16.6075,16.5176,16.5266,49200.0
2012-07-13 14:00:00,18.37,18.45,18.37,18.43,59800.0,16.5266,16.5985,16.5266,16.5805,59800.0
2012-07-13 14:30:00,18.44,18.47,18.36,18.43,85400.0,16.5895,16.6165,16.5176,16.5805,85400.0
2012-07-13 15:00:00,18.45,18.5,18.42,18.43,89200.0,16.5985,16.6435,16.5715,16.5805,89200.0
2012-07-13 15:30:00,18.43,18.5,18.4,18.47,373200.0,16.5805,16.6435,16.5535,16.6165,373200.0
2012-07-16 09:30:00,18.5,18.6,18.39,18.52,81400.0,16.6435,16.7335,16.5445,16.6615,81400.0
2012-07-16 10:00:00,18.52,18.63,18.49,18.61,64000.0,16.6615,16.7605,16.6345,16.7425,64000.0
2012-07-16 10:30:00,18.61,18.75,18.61,18.7,84200.0,16.7425,16.8684,16.7425,16.8234,84200.0
2012-07-16 11:00:00,18.7,18.78,18.69,18.75,89200.0,16.8234,16.8954,16.8144,16.8684,89200.0
2012-07-16 11:30:00,18.75,18.82,18.73,18.81,73000.0,16.8684,16.9314,16.8504,16.9224,73000.0
2012-07-16 12:00:00,18.81,18.82,18.73,18.75,77200.0,16.9224,16.9314,16.8504,16.8684,77200.0
2012-07-16 12:30:00,18.75,18.75,18.7,18.74,54600.0,16.8684,16.8684,16.8234,16.8594,54600.0
2012-07-16 13:00:00,18.75,18.76,18.68,18.71,36600.0,16.8684,16.8774,16.8054,16.8324,36600.0
2012-07-16 13:30:00,18.69,18.7,18.6,18.64,47200.0,16.8144,16.8234,16.7335,16.7695,47200.0
2012-07-16 14:00:00,18.64,18.73,18.63,18.73,45600.0,16.7695,16.8504,16.7605,16.8504,45600.0
2012-07-16 14:30:00,18.73,18.74,18.61,18.67,57200.0,16.8504,16.8594,16.7425,16.7965,57200.0
2012-07-16 15:00:00,18.66,18.67,18.57,18.58,78200.0,16.7875,16.7965,16.7065,16.7155,78200.0
2012-07-16 15:30:00,18.58,18.63,18.56,18.63,194000.0,16.7155,16.7605,16.6975,16.7605,194000.0
2012-07-17 09:30:00,18.75,18.75,18.5,18.56,81200.0,16.8684,16.8684,16.6435,16.6975,81200.0
2012-07-17 10:00:00,18.56,18.56,18.46,18.54,56000.0,16.6975,16.6975,16.6075,16.6795,56000.0
2012-07-17 10:30:00,18.54,18.55,18.36,18.48,60600.0,16.6795,16.6885,16.5176,16.6255,60600.0
2012-07-17 11:00:00,18.49,18.54,18.48,18.52,61000.0,16.6345,16.6795,16.6255,16.6615,61000.0
2012-07-17 11:30:00,18.52,18.68,18.5,18.64,136600.0,16.6615,16.8054,16.6435,16.7695,136600.0
2012-07-17 12:00:00,18.64,18.67,18.5,18.58,54400.0,16.7695,16.7965,16.6435,16.7155,54400.0
2012-07-17 12:30:00,18.58,18.62,18.58,18.61,54600.0,16.7155,16.7515,16.7155,16.7425,54600.0
2012-07-17 13:00:00,18.6,18.79,18.59,18.74,136000.0,16.7335,16.9044,16.7245,16.8594,136000.0
2012-07-17 13:30:00,18.75,18.77,18.67,18.68,109200.0,16.8684,16.8864,16.7965,16.8054,109200.0
2012-07-17 14:00:00,18.68,18.72,18.66,18.67,43600.0,16.8054,16.8414,16.7875,16.7965,43600.0
2012-07-17 14:30:00,18.68,18.69,18.6,18.65,69000.0,16.8054,16.8144,16.7335,16.7785,69000.0
2012-07-17 15:00:00,18.66,18.67,18.6,18.61,58600.0,16.7875,16.7965,16.7335,16.7425,58600.0
2012-07-17 15:30:00,18.61,18.64,18.58,18.61,133600.0,16.7425,16.7695,16.7155,16.7425,133600.0
2012-07-18 09:30:00,18.62,18.77,18.58,18.75,100200.0,16.7515,16.8864,16.7155,16.8684,100200.0
2012-07-18 10:00:00,18.75,18.77,18.65,18.71,96200.0,16.8684,16.8864,16.7785,16.8324,96200.0
2012-07-18 10:30:00,18.72,18.81,18.64,18.8,159400.0,16.8414,16.9224,16.7695,16.9134,159400.0
2012-07-18 11:00:00,18.81,18.82,18.68,18.74,173400.0,16.9224,16.9314,16.8054,16.8594,173400.0
2012-07-18 11:30:00,18.72,18.92,18.72,18.92,169800.0,16.8414,17.0214,16.8414,17.0214,169800.0
2012-07-18 12:00:00,18.91,19.0,18.91,18.99,267400.0,17.0124,17.0933,17.0124,17.0843,267400.0
2012-07-18 12:30:00,19.0,19.03,18.94,18.96,100800.0,17.0933,17.1203,17.0394,17.0573,100800.0
2012-07-18 13:00:00,18.97,18.98,18.87,18.88,73400.0,17.0663,17.0753,16.9764,16.9854,73400.0
2012-07-18 13:30:00,18.88,18.88,18.75,18.78,84800.0,16.9854,16.9854,16.8684,16.8954,84800.0
2012-07-18 14:00:00,18.79,18.84,18.74,18.77,183000.0,16.9044,16.9494,16.8594,16.8864,183000.0
2012-07-18 14:30:00,18.78,18.83,18.65,18.72,78200.0,16.8954,16.9404,16.7785,16.8414,78200.0
2012-07-18 15:00:00,18.72,18.79,18.71,18.73,107400.0,16.8414,16.9044,16.8324,16.8504,107400.0
2012-07-18 15:30:00,18.74,18.75,18.67,18.68,175400.0,16.8594,16.8684,16.7965,16.8054,175400.0
2012-07-19 09:30:00,18.75,18.92,18.64,18.68,144600.0,16.8684,17.0214,16.7695,16.8054,144600.0
2012-07-19 10:00:00,18.67,18.67,18.43,18.61,247000.0,16.7965,16.7965,16.5805,16.7425,247000.0
2012-07-19 10:30:00,18.61,18.69,18.61,18.68,193800.0,16.7425,16.8144,16.7425,16.8054,193800.0
2012-07-19 11:00:00,18.68,18.73,18.63,18.64,227600.0,16.8054,16.8504,16.7605,16.7695,227600.0
2012-07-19 11:30:00,18.64,18.7,18.5,18.52,105200.0,16.7695,16.8234,16.6435,16.6615,105200.0
2012-07-19 12:00:00,18.51,18.55,18.5,18.53,107800.0,16.6525,16.6885,16.6435,16.6705,107800.0
2012-07-19 12:30:00,18.54,18.57,18.45,18.46,86000.0,16.6795,16.7065,16.5985,16.6075,86000.0
2012-07-19 13:00:00,18.46,18.5,18.42,18.43,82200.0,16.6075,16.6435,16.5715,16.5805,82200.0
2012-07-19 13:30:00,18.43,18.45,18.33,18.36,51200.0,16.5805,16.5985,16.4906,16.5176,51200.0
2012-07-19 14:00:00,18.34,18.39,18.32,18.37,59600.0,16.4996,16.5445,16.4816,16.5266,59600.0
2012-07-19 14:30:00,18.36,18.51,18.36,18.47,124400.0,16.5176,16.6525,16.5176,16.6165,124400.0
2012-07-19 15:00:00,18.47,18.49,18.33,18.35,289600.0,16.6165,16.6345,16.4906,16.5086,289600.0
2012-07-19 15:30:00,18.35,18.37,18.25,18.25,619200.0,16.5086,16.5266,16.4186,16.4186,619200.0
2012-07-20 09:30:00,18.2,18.25,18.0,18.07,232200.0,16.3736,16.4186,16.1937,16.2567,232200.0
2012-07-20 10:00:00,18.07,18.08,17.93,17.95,147000.0,16.2567,16.2657,16.1307,16.1487,147000.0
2012-07-20 10:30:00,17.96,18.01,17.93,17.97,112800.0,16.1577,16.2027,16.1307,16.1667,112800.0
2012-07-20 11:00:00,17.97,18.0,17.91,17.96,156600.0,16.1667,16.1937,16.1127,16.1577,156600.0
2012-07-20 11:30:00,17.96,18.15,17.96,18.13,183600.0,16.1577,16.3286,16.1577,16.3106,183600.0
2012-07-20 12:00:00,18.12,18.13,18.07,18.1,101800.0,16.3016,16.3106,16.2567,16.2837,101800.0
2012-07-20 12:30:00,18.1,18.1,17.96,17.98,49000.0,16.2837,16.2837,16.1577,16.1757,49000.0
2012-07-20 13:00:00,17.98,17.98,17.92,17.95,71000.0,16.1757,16.1757,16.1217,16.1487,71000.0
2012-07-20 13:30:00,17.95,17.98,17.92,17.98,78200.0,16.1487,16.1757,16.1217,16.1757,78200.0
2012-07-20 14:00:00,17.97,18.02,17.96,17.96,115200.0,16.1667,16.2117,16.1577,16.1577,115200.0
2012-07-20 14:30:00,17.96,17.98,17.89,17.91,99200.0,16.1577,16.1757,16.0947,16.1127,99200.0
2012-07-20 15:00:00,17.9,17.9,17.88,17.9,196800.0,16.1037,16.1037,16.0857,16.1037,196800.0
2012-07-20 15:30:00,17.9,17.94,17.88,17.91,270800.0,16.1037,16.1397,16.0857,16.1127,270800.0
2012-07-23 09:30:00,17.72,17.72,17.39,17.46,211600.0,15.9418,15.9418,15.6449,15.7079,211600.0
2012-07-23 10:00:00,17.46,17.55,17.4,17.46,270800.0,15.7079,15.7888,15.6539,15.7079,270800.0
2012-07-23 10:30:00,17.46,17.63,17.41,17.44,175800.0,15.7079,15.8608,15.6629,15.6899,175800.0
2012-07-23 11:00:00,17.45,17.6,17.42,17.54,158200.0,15.6989,15.8338,15.6719,15.7798,158200.0
2012-07-23 11:30:00,17.56,17.61,17.52,17.6,70200.0,15.7978,15.8428,15.7619,15.8338,70200.0
2012-07-23 12:00:00,17.61,17.72,17.61,17.72,73800.0,15.8428,15.9418,15.8428,15.9418,73800.0
2012-07-23 12:30:00,17.72,17.77,17.7,17.74,84000.0,15.9418,15.9868,15.9238,15.9598,84000.0
2012-07-23 13:00:00,17.73,17.75,17.72,17.73,45200.0,15.9508,15.9688,15.9418,15.9508,45200.0
2012-07-23 13:30:00,17.73,17.79,17.71,17.77,49400.0,15.9508,16.0048,15.9328,15.9868,49400.0
2012-07-23 14:00:00,17.77,17.82,17.75,17.75,66800.0,15.9868,16.0317,15.9688,15.9688,66800.0
2012-07-23 14:30:00,17.75,17.77,17.73,17.74,61400.0,15.9688,15.9868,15.9508,15.9598,61400.0
2012-07-23 15:00:00,17.74,17.85,17.69,17.85,93200.0,15.9598,16.0587,15.9148,16.0587,93200.0
2012-07-23 15:30:00,17.85,17.87,17.77,17.77,138400.0,16.0587,16.0767,15.9868,15.9868,138400.0
2012-07-24 09:30:00,17.83,17.85,17.56,17.59,91200.0,16.0407,16.0587,15.7978,15.8248,91200.0
2012-07-24 10:00:00,17.59,17.61,17.42,17.52,100800.0,15.8248,15.8428,15.6719,15.7619,100800.0
2012-07-24 10:30:00,17.52,17.54,17.47,17.52,56000.0,15.7619,15.7798,15.7169,15.7619,56000.0
2012-07-24 11:00:00,17.52,17.52,17.43,17.45,69000.0,15.7619,15.7619,15.6809,15.6989,69000.0
2012-07-24 11:30:00,17.43,17.45,17.28,17.31,123000.0,15.6809,15.6989,15.5459,15.5729,123000.0
2012-07-24 12:00:00,17.31,17.31,17.25,17.27,51400.0,15.5729,15.5729,15.5189,15.5369,51400.0
2012-07-24 12:30:00,17.27,17.35,17.27,17.34,43000.0,15.5369,15.6089,15.5369,15.5999,43000.0
2012-07-24 13:00:00,17.33,17.34,17.28,17.33,30000.0,15.5909,15.5999,15.5459,15.5909,30000.0
2012-07-24 13:30:00,17.33,17.36,17.3,17.33,35000.0,15.5909,15.6179,15.5639,15.5909,35000.0
2012-07-24 14:00:00,17.33,17.33,17.22,17.24,53200.0,15.5909,15.5909,15.492,15.51,53200.0
2012-07-24 14:30:00,17.23,17.27,17.16,17.21,59000.0,15.501,15.5369,15.438,15.483,59000.0
2012-07-24 15:00:00,17.21,17.25,17.11,17.25,137200.0,15.483,15.5189,15.393,15.5189,137200.0
2012-07-24 15:30:00,17.25,17.36,17.23,17.34,431800.0,15.5189,15.6179,15.501,15.5999,431800.0
2012-07-25 09:30:00,17.45,17.45,17.16,17.22,103600.0,15.6989,15.6989,15.438,15.492,103600.0
2012-07-25 10:00:00,17.22,17.38,17.17,17.37,78800.0,15.492,15.6359,15.447,15.6269,78800.0
2012-07-25 10:30:00,17.37,17.53,17.33,17.35,189200.0,15.6269,15.7709,15.5909,15.6089,189200.0
2012-07-25 11:00:00,17.38,17.5,17.33,17.49,117600.0,15.6359,15.7439,15.5909,15.7349,117600.0
2012-07-25 11:30:00,17.49,17.5,17.39,17.46,146200.0,15.7349,15.7439,15.6449,15.7079,146200.0
2012-07-25 12:00:00,17.45,17.5,17.39,17.42,118600.0,15.6989,15.7439,15.6449,15.6719,118600.0
2012-07-25 12:30:00,17.42,17.53,17.27,17.28,86000.0,15.6719,15.7709,15.5369,15.5459,86000.0
2012-07-25 13:00:00,17.29,17.33,17.22,17.24,115000.0,15.5549,15.5909,15.492,15.51,115000.0
2012-07-25 13:30:00,17.24,17.28,17.2,17.25,91000.0,15.51,15.5459,15.474,15.5189,91000.0
2012-07-25 14:00:00,17.25,17.27,17.17,17.24,133000.0,15.5189,15.5369,15.447,15.51,133000.0
2012-07-25 14:30:00,17.24,17.24,17.12,17.13,118400.0,15.51,15.51,15.402,15.411,118400.0
2012-07-25 15:00:00,17.13,17.21,17.11,17.21,211400.0,15.411,15.483,15.393,15.483,211400.0
2012-07-25 15:30:00,17.21,17.25,17.12,17.23,372800.0,15.483,15.5189,15.402,15.501,372800.0
2012-07-26 09:30:00,17.51,17.65,17.0,17.23,223400.0,15.7529,15.8788,15.294,15.501,223400.0
2012-07-26 10:00:00,17.21,17.45,17.1,17.29,132200.0,15.483,15.6989,15.384,15.5549,132200.0
2012-07-26 10:30:00,17.3,17.34,17.24,17.3,91600.0,15.5639,15.5999,15.51,15.5639,91600.0
2012-07-26 11:00:00,17.29,17.46,17.25,17.45,95800.0,15.5549,15.7079,15.5189,15.6989,95800.0
2012-07-26 11:30:00,17.44,17.46,17.23,17.29,66800.0,15.6899,15.7079,15.501,15.5549,66800.0
2012-07-26 12:00:00,17.29,17.3,17.22,17.24,54000.0,15.5549,15.5639,15.492,15.51,54000.0
2012-07-26 12:30:00,17.25,17.25,17.18,17.25,48600.0,15.5189,15.5189,15.456,15.5189,48600.0
2012-07-26 13:00:00,17.25,17.31,17.25,17.28,39600.0,15.5189,15.5729,15.5189,15.5459,39600.0
2012-07-26 13:30:00,17.28,17.3,17.16,17.16,50000.0,15.5459,15.5639,15.438,15.438,50000.0
2012-07-26 14:00:00,17.16,17.17,17.08,17.16,66800.0,15.438,15.447,15.366,15.438,66800.0
2012-07-26 14:30:00,17.16,17.18,17.12,17.16,127600.0,15.438,15.456,15.402,15.438,127600.0
2012-07-26 15:00:00,17.16,17.28,17.15,17.26,124400.0,15.438,15.5459,15.429,15.5279,124400.0
2012-07-26 15:30:00,17.26,17.31,17.23,17.31,322200.0,15.5279,15.5729,15.501,15.5729,322200.0
2012-07-27 09:30:00,17.29,17.48,17.03,17.2,83800.0,15.5549,15.7259,15.321,15.474,83800.0
2012-07-27 10:00:00,17.22,17.27,17.18,17.2,55000.0,15.492,15.5369,15.456,15.474,55000.0
2012-07-27 10:30:00,17.2,17.35,17.19,17.3,43800.0,15.474,15.6089,15.465,15.5639,43800.0
2012-07-27 11:00:00,17.3,17.38,17.28,17.3,53600.0,15.5639,15.6359,15.5459,15.5639,53600.0
2012-07-27 11:30:00,17.29,17.36,17.29,17.35,52400.0,15.5549,15.6179,15.5549,15.6089,52400.0
2012-07-27 12:00:00,17.34,17.34,17.24,17.26,67000.0,15.5999,15.5999,15.51,15.5279,67000.0
2012-07-27 12:30:00,17.25,17.26,17.2,17.23,47200.0,15.5189,15.5279,15.474,15.501,47200.0
2012-07-27 13:00:00,17.23,17.41,17.21,17.41,58000.0,15.501,15.6629,15.483,15.6629,58000.0
2012-07-27 13:30:00,17.41,17.67,17.41,17.57,140200.0,15.6629,15.8968,15.6629,15.8068,140200.0
2012-07-27 14:00:00,17.56,17.58,17.49,17.57,52400.0,15.7978,15.8158,15.7349,15.8068,52400.0
2012-07-27 14:30:00,17.58,17.61,17.54,17.59,55600.0,15.8158,15.8428,15.7798,15.8248,55600.0
2012-07-27 15:00:00,17.58,17.61,17.56,17.58,75400.0,15.8158,15.8428,15.7978,15.8158,75400.0
2012-07-27 15:30:00,17.58,17.61,17.48,17.54,230600.0,15.8158,15.8428,15.7259,15.7798,230600.0
2012-07-30 09:30:00,17.49,17.77,17.28,17.73,65800.0,15.7349,15.9868,15.5459,15.9508,65800.0
2012-07-30 10:00:00,17.74,17.76,17.61,17.71,63000.0,15.9598,15.9778,15.8428,15.9328,63000.0
2012-07-30 10:30:00,17.71,17.71,17.55,17.57,41400.0,15.9328,15.9328,15.7888,15.8068,41400.0
2012-07-30 11:00:00,17.56,17.56,17.46,17.48,91400.0,15.7978,15.7978,15.7079,15.7259,91400.0
2012-07-30 11:30:00,17.48,17.49,17.41,17.42,60400.0,15.7259,15.7349,15.6629,15.6719,60400.0
2012-07-30 12:00:00,17.42,17.43,17.36,17.41,109800.0,15.6719,15.6809,15.6179,15.6629,109800.0
2012-07-30 12:30:00,17.41,17.45,17.4,17.41,65600.0,15.6629,15.6989,15.6539,15.6629,65600.0
2012-07-30 13:00:00,17.41,17.41,17.36,17.36,159200.0,15.6629,15.6629,15.6179,15.6179,159200.0
2012-07-30 13:30:00,17.36,17.43,17.36,17.39,142200.0,15.6179,15.6809,15.6179,15.6449,142200.0
2012-07-30 14:00:00,17.4,17.4,17.35,17.38,121800.0,15.6539,15.6539,15.6089,15.6359,121800.0
2012-07-30 14:30:00,17.38,17.45,17.38,17.4,157600.0,15.6359,15.6989,15.6359,15.6539,157600.0
2012-07-30 15:00:00,17.4,17.48,17.39,17.46,232600.0,15.6539,15.7259,15.6449,15.7079,232600.0
2012-07-30 15:30:00,17.45,17.53,17.43,17.47,462400.0,15.6989,15.7709,15.6809,15.7169,462400.0
2012-07-31 09:30:00,17.48,17.56,17.43,17.5,134600.0,15.7259,15.7978,15.6809,15.7439,134600.0
2012-07-31 10:00:00,17.51,17.51,17.39,17.45,93800.0,15.7529,15.7529,15.6449,15.6989,93800.0
2012-07-31 10:30:00,17.45,17.47,17.37,17.4,84000.0,15.6989,15.7169,15.6269,15.6539,84000.0
2012-07-31 11:00:00,17.41,17.49,17.41,17.48,45000.0,15.6629,15.7349,15.6629,15.7259,45000.0
2012-07-31 11:30:00,17.48,17.48,17.44,17.44,40000.0,15.7259,15.7259,15.6899,15.6899,40000.0
2012-07-31 12:00:00,17.44,17.44,17.39,17.43,37200.0,15.6899,15.6899,15.6449,15.6809,37200.0
2012-07-31 12:30:00,17.42,17.43,17.4,17.4,47000.0,15.6719,15.6809,15.6539,15.6539,47000.0
2012-07-31 13:00:00,17.4,17.46,17.39,17.45,55800.0,15.6539,15.7079,15.6449,15.6989,55800.0
2012-07-31 13:30:00,17.46,17.52,17.45,17.49,119000.0,15.7079,15.7619,15.6989,15.7349,119000.0
2012-07-31 14:00:00,17.49,17.5,17.48,17.5,45000.0,15.7349,15.7439,15.7259,15.7439,45000.0
2012-07-31 14:30:00,17.5,17.53,17.47,17.48,114000.0,15.7439,15.7709,15.7169,15.7259,114000.0
2012-07-31 15:00:00,17.48,17.5,17.44,17.5,86000.0,15.7259,15.7439,15.6899,15.7439,86000.0
2012-07-31 15:30:00,17.5,17.51,17.42,17.43,535600.0,15.7439,15.7529,15.6719,15.6809,535600.0
2012-08-01 09:30:00,17.53,17.58,17.25,17.36,97600.0,15.7709,15.8158,15.5189,15.6179,97600.0
2012-08-01 10:00:00,17.31,17.42,17.3,17.34,62400.0,15.5729,15.6719,15.5639,15.5999,62400.0
2012-08-01 10:30:00,17.34,17.37,17.22,17.3,59600.0,15.5999,15.6269,15.492,15.5639,59600.0
2012-08-01 11:00:00,17.31,17.33,17.2,17.24,57400.0,15.5729,15.5909,15.474,15.51,57400.0
2012-08-01 11:30:00,17.25,17.27,17.16,17.17,58400.0,15.5189,15.5369,15.438,15.447,58400.0
2012-08-01 12:00:00,17.16,17.18,17.09,17.14,57000.0,15.438,15.456,15.375,15.42,57000.0
2012-08-01 12:30:00,17.15,17.19,17.14,17.15,41200.0,15.429,15.465,15.42,15.429,41200.0
2012-08-01 13:00:00,17.14,17.15,17.11,17.13,81600.0,15.42,15.429,15.393,15.411,81600.0
2012-08-01 13:30:00,17.13,17.16,17.11,17.14,52800.0,15.411,15.438,15.393,15.42,52800.0
2012-08-01 14:00:00,17.14,17.14,17.0,17.13,105000.0,15.42,15.42,15.294,15.411,105000.0
2012-08-01 14:30:00,17.11,17.13,17.04,17.07,62800.0,15.393,15.411,15.33,15.357,62800.0
2012-08-01 15:00:00,17.08,17.1,17.05,17.08,91400.0,15.366,15.384,15.339,15.366,91400.0
2012-08-01 15:30:00,17.09,17.12,16.96,16.99,460800.0,15.375,15.402,15.2581,15.285,460800.0
2012-08-02 09:30:00,16.85,17.11,16.82,17.11,94200.0,15.1591,15.393,15.1321,15.393,94200.0
2012-08-02 10:00:00,17.11,17.17,17.07,17.17,36800.0,15.393,15.447,15.357,15.447,36800.0
2012-08-02 10:30:00,17.16,17.17,17.02,17.1,62000.0,15.438,15.447,15.312,15.384,62000.0
2012-08-02 11:00:00,17.11,17.11,16.93,16.95,85400.0,15.393,15.393,15.2311,15.2491,85400.0
2012-08-02 11:30:00,16.94,16.95,16.88,16.91,78200.0,15.2401,15.2491,15.1861,15.2131,78200.0
2012-08-02 12:00:00,16.91,16.97,16.85,16.93,91000.0,15.2131,15.267,15.1591,15.2311,91000.0
2012-08-02 12:30:00,16.93,16.99,16.9,16.98,109800.0,15.2311,15.285,15.2041,15.276,109800.0
2012-08-02 13:00:00,16.97,16.97,16.9,16.93,58000.0,15.267,15.267,15.2041,15.2311,58000.0
2012-08-02 13:30:00,16.93,16.95,16.82,16.83,80800.0,15.2311,15.2491,15.1321,15.1411,80800.0
2012-08-02 14:00:00,16.83,16.86,16.77,16.82,81600.0,15.1411,15.1681,15.0871,15.1321,81600.0
2012-08-02 14:30:00,16.81,16.89,16.79,16.79,82400.0,15.1231,15.1951,15.1051,15.1051,82400.0
2012-08-02 15:00:00,16.79,16.93,16.79,16.89,137400.0,15.1051,15.2311,15.1051,15.1951,137400.0
2012-08-02 15:30:00,16.88,16.9,16.8,16.89,389600.0,15.1861,15.2041,15.1141,15.1951,389600.0
2012-08-03 09:30:00,17.04,17.31,17.02,17.25,114200.0,15.33,15.5729,15.312,15.5189,114200.0
2012-08-03 10:00:00,17.25,17.31,17.19,17.25,45200.0,15.5189,15.5729,15.465,15.5189,45200.0
2012-08-03 10:30:00,17.26,17.27,17.07,17.14,52800.0,15.5279,15.5369,15.357,15.42,52800.0
2012-08-03 11:00:00,17.14,17.24,17.14,17.17,31400.0,15.42,15.51,15.42,15.447,31400.0
2012-08-03 11:30:00,17.18,17.21,17.16,17.21,37400.0,15.456,15.483,15.438,15.483,37400.0
2012-08-03 12:00:00,17.2,17.27,17.17,17.22,81400.0,15.474,15.5369,15.447,15.492,81400.0
2012-08-03 12:30:00,17.22,17.26,17.18,17.23,36600.0,15.492,15.5279,15.456,15.501,36600.0
2012-08-03 13:00:00,17.23,17.24,17.19,17.24,46800.0,15.501,15.51,15.465,15.51,46800.0
2012-08-03 13:30:00,17.24,17.3,17.23,17.24,31000.0,15.51,15.5639,15.501,15.51,31000.0
2012-08-03 14:00:00,17.25,17.29,17.24,17.25,42600.0,15.5189,15.5549,15.51,15.5189,42600.0
2012-08-03 14:30:00,17.25,17.28,17.24,17.24,51800.0,15.5189,15.5459,15.51,15.51,51800.0
2012-08-03 15:00:00,17.25,17.3,17.22,17.22,96400.0,15.5189,15.5639,15.492,15.492,96400.0
2012-08-03 15:30:00,17.21,17.24,17.18,17.22,285600.0,15.483,15.51,15.456,15.492,285600.0
2012-08-06 09:30:00,17.25,17.35,17.25,17.25,116600.0,15.5189,15.6089,15.5189,15.5189,116600.0
2012-08-06 10:00:00,17.28,17.36,17.25,17.33,87800.0,15.5459,15.6179,15.5189,15.5909,87800.0
2012-08-06 10:30:00,17.31,17.35,17.29,17.29,71000.0,15.5729,15.6089,15.5549,15.5549,71000.0
2012-08-06 11:00:00,17.3,17.32,17.28,17.3,60800.0,15.5639,15.5819,15.5459,15.5639,60800.0
2012-08-06 11:30:00,17.28,17.4,17.28,17.4,190800.0,15.5459,15.6539,15.5459,15.6539,190800.0
2012-08-06 12:00:00,17.4,17.49,17.38,17.43,63400.0,15.6539,15.7349,15.6359,15.6809,63400.0
2012-08-06 12:30:00,17.43,17.45,17.39,17.42,98200.0,15.6809,15.6989,15.6449,15.6719,98200.0
2012-08-06 13:00:00,17.41,17.46,17.38,17.43,33800.0,15.6629,15.7079,15.6359,15.6809,33800.0
2012-08-06 13:30:00,17.43,17.5,17.42,17.49,150200.0,15.6809,15.7439,15.6719,15.7349,150200.0
2012-08-06 14:00:00,17.49,17.51,17.47,17.5,50800.0,15.7349,15.7529,15.7169,15.7439,50800.0
2012-08-06 14:30:00,17.5,17.5,17.44,17.47,94800.0,15.7439,15.7439,15.6899,15.7169,94800.0
2012-08-06 15:00:00,17.47,17.5,17.43,17.47,150600.0,15.7169,15.7439,15.6809,15.7169,150600.0
2012-08-06 15:30:00,17.48,17.48,17.42,17.43,256400.0,15.7259,15.7259,15.6719,15.6809,256400.0
2012-08-07 09:30:00,17.46,17.56,17.32,17.36,170800.0,15.7079,15.7978,15.5819,15.6179,170800.0
2012-08-07 10:00:00,17.38,17.48,17.35,17.45,123800.0,15.6359,15.7259,15.6089,15.6989,123800.0
2012-08-07 10:30:00,17.45,17.5,17.4,17.48,127600.0,15.6989,15.7439,15.6539,15.7259,127600.0
2012-08-07 11:00:00,17.47,17.47,17.42,17.44,71800.0,15.7169,15.7169,15.6719,15.6899,71800.0
2012-08-07 11:30:00,17.43,17.5,17.42,17.48,88400.0,15.6809,15.7439,15.6719,15.7259,88400.0
2012-08-07 12:00:00,17.48,17.54,17.46,17.51,92600.0,15.7259,15.7798,15.7079,15.7529,92600.0
2012-08-07 12:30:00,17.52,17.53,17.42,17.43,187600.0,15.7619,15.7709,15.6719,15.6809,187600.0
2012-08-07 13:00:00,17.43,17.47,17.42,17.43,156600.0,15.6809,15.7169,15.6719,15.6809,156600.0
2012-08-07 13:30:00,17.44,17.49,17.42,17.43,287000.0,15.6899,15.7349,15.6719,15.6809,287000.0
2012-08-07 14:00:00,17.43,17.48,17.42,17.45,212000.0,15.6809,15.7259,15.6719,15.6989,212000.0
2012-08-07 14:30:00,17.45,17.47,17.43,17.44,102600.0,15.6989,15.7169,15.6809,15.6899,102600.0
2012-08-07 15:00:00,17.45,17.48,17.43,17.44,212200.0,15.6989,15.7259,15.6809,15.6899,212200.0
2012-08-07 15:30:00,17.43,17.47,17.42,17.42,580200.0,15.6809,15.7169,15.6719,15.6719,580200.0
2012-08-08 09:30:00,17.32,17.38,17.23,17.29,116000.0,15.5819,15.6359,15.501,15.5549,116000.0
2012-08-08 10:00:00,17.29,17.35,17.23,17.3,178400.0,15.5549,15.6089,15.501,15.5639,178400.0
2012-08-08 10:30:00,17.3,17.36,17.21,17.21,173000.0,15.5639,15.6179,15.483,15.483,173000.0
2012-08-08 11:00:00,17.21,17.46,17.2,17.45,251200.0,15.483,15.7079,15.474,15.6989,251200.0
2012-08-08 11:30:00,17.45,17.51,17.41,17.45,207400.0,15.6989,15.7529,15.6629,15.6989,207400.0
2012-08-08 12:00:00,17.44,17.49,17.39,17.41,98600.0,15.6899,15.7349,15.6449,15.6629,98600.0
2012-08-08 12:30:00,17.41,17.54,17.41,17.5,310200.0,15.6629,15.7798,15.6629,15.7439,310200.0
2012-08-08 13:00:00,17.5,17.52,17.41,17.46,309400.0,15.7439,15.7619,15.6629,15.7079,309400.0
2012-08-08 13:30:00,17.47,17.48,17.36,17.45,129800.0,15.7169,15.7259,15.6179,15.6989,129800.0
2012-08-08 14:00:00,17.45,17.47,17.36,17.36,234000.0,15.6989,15.7169,15.6179,15.6179,234000.0
2012-08-08 14:30:00,17.36,17.45,17.36,17.38,234400.0,15.6179,15.6989,15.6179,15.6359,234400.0
2012-08-08 15:00:00,17.36,17.37,17.28,17.33,142200.0,15.6179,15.6269,15.5459,15.5909,142200.0
2012-08-08 15:30:00,17.33,17.34,17.28,17.3,272600.0,15.5909,15.5999,15.5459,15.5639,272600.0
2012-08-09 09:30:00,17.21,17.33,17.15,17.23,141200.0,15.483,15.5909,15.429,15.501,141200.0
2012-08-09 10:00:00,17.23,17.27,17.22,17.24,124600.0,15.501,15.5369,15.492,15.51,124600.0
2012-08-09 10:30:00,17.23,17.27,17.15,17.27,64400.0,15.501,15.5369,15.429,15.5369,64400.0
2012-08-09 11:00:00,17.28,17.33,17.23,17.28,59000.0,15.5459,15.5909,15.501,15.5459,59000.0
2012-08-09 11:30:00,17.28,17.28,17.15,17.17,62600.0,15.5459,15.5459,15.429,15.447,62600.0
2012-08-09 12:00:00,17.17,17.18,17.13,17.14,65000.0,15.447,15.456,15.411,15.42,65000.0
2012-08-09 12:30:00,17.14,17.22,17.13,17.2,167200.0,15.42,15.492,15.411,15.474,167200.0
2012-08-09 13:00:00,17.2,17.25,17.18,17.23,184200.0,15.474,15.5189,15.456,15.501,184200.0
2012-08-09 13:30:00,17.24,17.24,17.17,17.18,140800.0,15.51,15.51,15.447,15.456,140800.0
2012-08-09 14:00:00,17.18,17.2,17.14,17.17,86800.0,15.456,15.474,15.42,15.447,86800.0
2012-08-09 14:30:00,17.17,17.19,17.16,17.17,39400.0,15.447,15.465,15.438,15.447,39400.0
2012-08-09 15:00:00,17.17,17.18,17.12,17.14,137200.0,15.447,15.456,15.402,15.42,137200.0
2012-08-09 15:30:00,17.15,17.17,17.13,17.15,309400.0,15.429,15.447,15.411,15.429,309400.0
2012-08-10 09:30:00,17.16,17.38,17.07,17.08,63400.0,15.438,15.6359,15.357,15.366,63400.0
2012-08-10 10:00:00,17.09,17.11,17.0,17.01,44200.0,15.375,15.393,15.294,15.303,44200.0
2012-08-10 10:30:00,17.03,17.03,16.93,16.93,31600.0,15.321,15.321,15.2311,15.2311,31600.0
2012-08-10 11:00:00,16.96,17.01,16.91,17.0,116200.0,15.2581,15.303,15.2131,15.294,116200.0
2012-08-10 11:30:00,17.0,17.03,16.98,17.0,22400.0,15.294,15.321,15.276,15.294,22400.0
2012-08-10 12:00:00,17.01,17.04,16.99,17.04,83200.0,15.303,15.33,15.285,15.33,83200.0
2012-08-10 12:30:00,17.03,17.04,16.98,17.0,13800.0,15.321,15.33,15.276,15.294,13800.0
2012-08-10 13:00:00,17.0,17.0,16.92,16.96,87800.0,15.294,15.294,15.2221,15.2581,87800.0
2012-08-10 13:30:00,16.96,17.01,16.95,16.99,82600.0,15.2581,15.303,15.2491,15.285,82600.0
2012-08-10 14:00:00,16.99,17.02,16.97,17.0,140000.0,15.285,15.312,15.267,15.294,140000.0
2012-08-10 14:30:00,17.0,17.01,16.97,16.99,61000.0,15.294,15.303,15.267,15.285,61000.0
2012-08-10 15:00:00,17.0,17.07,16.93,17.06,102000.0,15.294,15.357,15.2311,15.348,102000.0
2012-08-10 15:30:00,17.06,17.1,17.05,17.07,157800.0,15.348,15.384,15.339,15.357,157800.0
2012-08-13 09:30:00,17.02,17.16,17.0,17.0,68200.0,15.312,15.438,15.294,15.294,68200.0
2012-08-13 10:00:00,16.99,17.04,16.88,16.92,67600.0,15.285,15.33,15.1861,15.2221,67600.0
2012-08-13 10:30:00,16.91,16.95,16.86,16.92,78400.0,15.2131,15.2491,15.1681,15.2221,78400.0
2012-08-13 11:00:00,16.92,16.93,16.88,16.9,49400.0,15.2221,15.2311,15.1861,15.2041,49400.0
2012-08-13 11:30:00,16.89,16.93,16.88,16.93,35400.0,15.1951,15.2311,15.1861,15.2311,35400.0
2012-08-13 12:00:00,16.93,16.95,16.88,16.95,113600.0,15.2311,15.2491,15.1861,15.2491,113600.0
2012-08-13 12:30:00,16.93,16.99,16.93,16.99,65800.0,15.2311,15.285,15.2311,15.285,65800.0
2012-08-13 13:00:00,16.98,17.03,16.96,17.0,22000.0,15.276,15.321,15.2581,15.294,22000.0
2012-08-13 13:30:00,17.0,17.09,16.99,17.09,61600.0,15.294,15.375,15.285,15.375,61600.0
2012-08-13 14:00:00,17.08,17.11,17.06,17.08,65600.0,15.366,15.393,15.348,15.366,65600.0
2012-08-13 14:30:00,17.09,17.09,17.02,17.04,87000.0,15.375,15.375,15.312,15.33,87000.0
2012-08-13 15:00:00,17.05,17.06,17.01,17.02,66600.0,15.339,15.348,15.303,15.312,66600.0
2012-08-13 15:30:00,17.03,17.06,17.01,17.05,195000.0,15.321,15.348,15.303,15.339,195000.0
2012-08-14 09:30:00,17.11,17.19,17.05,17.06,50800.0,15.393,15.465,15.339,15.348,50800.0
2012-08-14 10:00:00,17.06,17.11,17.0,17.08,44400.0,15.348,15.393,15.294,15.366,44400.0
2012-08-14 10:30:00,17.08,17.13,17.02,17.07,141200.0,15.366,15.411,15.312,15.357,141200.0
2012-08-14 11:00:00,17.07,17.18,17.07,17.13,27600.0,15.357,15.456,15.357,15.411,27600.0
2012-08-14 11:30:00,17.14,17.21,17.14,17.17,35600.0,15.42,15.483,15.42,15.447,35600.0
2012-08-14 12:00:00,17.17,17.18,17.11,17.11,41800.0,15.447,15.456,15.393,15.393,41800.0
2012-08-14 12:30:00,17.1,17.11,17.03,17.06,67800.0,15.384,15.393,15.321,15.348,67800.0
2012-08-14 13:00:00,17.05,17.08,17.02,17.05,139800.0,15.339,15.366,15.312,15.339,139800.0
2012-08-14 13:30:00,17.05,17.06,17.03,17.04,64200.0,15.339,15.348,15.321,15.33,64200.0
2012-08-14 14:00:00,17.05,17.06,17.02,17.04,36600.0,15.339,15.348,15.312,15.33,36600.0
2012-08-14 14:30:00,17.03,17.05,17.01,17.03,32600.0,15.321,15.339,15.303,15.321,32600.0
2012-08-14 15:00:00,17.04,17.05,16.98,17.0,82400.0,15.33,15.339,15.276,15.294,82400.0
2012-08-14 15:30:00,17.0,17.0,16.93,16.98,154200.0,15.294,15.294,15.2311,15.276,154200.0
2012-08-15 09:30:00,17.0,17.11,16.95,17.08,113000.0,15.294,15.393,15.2491,15.366,113000.0
2012-08-15 10:00:00,17.08,17.14,17.08,17.13,20200.0,15.366,15.42,15.366,15.411,20200.0
2012-08-15 10:30:00,17.13,17.14,17.08,17.08,38800.0,15.411,15.42,15.366,15.366,38800.0
2012-08-15 11:00:00,17.08,17.13,17.05,17.11,73200.0,15.366,15.411,15.339,15.393,73200.0
2012-08-15 11:30:00,17.11,17.13,17.09,17.12,35400.0,15.393,15.411,15.375,15.402,35400.0
2012-08-15 12:00:00,17.11,17.11,17.08,17.09,27000.0,15.393,15.393,15.366,15.375,27000.0
2012-08-15 12:30:00,17.1,17.13,17.08,17.13,95800.0,15.384,15.411,15.366,15.411,95800.0
2012-08-15 13:00:00,17.14,17.16,17.06,17.07,83000.0,15.42,15.438,15.348,15.357,83000.0
2012-08-15 13:30:00,17.06,17.06,17.0,17.0,38800.0,15.348,15.348,15.294,15.294,38800.0
2012-08-15 14:00:00,17.01,17.04,17.0,17.0,35000.0,15.303,15.33,15.294,15.294,35000.0
2012-08-15 14:30:00,17.01,17.04,17.01,17.03,28000.0,15.303,15.33,15.303,15.321,28000.0
2012-08-15 15:00:00,17.03,17.07,17.0,17.04,192200.0,15.321,15.357,15.294,15.33,192200.0
2012-08-15 15:30:00,17.03,17.08,17.03,17.06,262000.0,15.321,15.366,15.321,15.348,262000.0
2012-08-16 09:30:00,17.08,17.13,16.97,16.97,93800.0,15.366,15.411,15.267,15.267,93800.0
2012-08-16 10:00:00,16.95,16.99,16.93,16.98,36000.0,15.2491,15.285,15.2311,15.276,36000.0
2012-08-16 10:30:00,16.98,17.0,16.95,16.97,36000.0,15.276,15.294,15.2491,15.267,36000.0
2012-08-16 11:00:00,16.97,17.04,16.92,17.03,167200.0,15.267,15.33,15.2221,15.321,167200.0
2012-08-16 11:30:00,17.03,17.13,17.03,17.11,25000.0,15.321,15.411,15.321,15.393,25000.0
2012-08-16 12:00:00,17.11,17.11,17.07,17.08,19600.0,15.393,15.393,15.357,15.366,19600.0
2012-08-16 12:30:00,17.07,17.12,17.07,17.12,27400.0,15.357,15.402,15.357,15.402,27400.0
2012-08-16 13:00:00,17.12,17.12,17.09,17.09,35600.0,15.402,15.402,15.375,15.375,35600.0
2012-08-16 13:30:00,17.09,17.1,17.07,17.07,39400.0,15.375,15.384,15.357,15.357,39400.0
2012-08-16 14:00:00,17.07,17.11,17.07,17.11,25000.0,15.357,15.393,15.357,15.393,25000.0
2012-08-16 14:30:00,17.11,17.12,17.08,17.1,31400.0,15.393,15.402,15.366,15.384,31400.0
2012-08-16 15:00:00,17.09,17.13,17.08,17.13,159800.0,15.375,15.411,15.366,15.411,159800.0
2012-08-16 15:30:00,17.14,17.15,17.09,17.09,123200.0,15.42,15.429,15.375,15.375,123200.0
2012-08-17 09:30:00,17.05,17.11,16.91,16.97,86400.0,15.339,15.393,15.2131,15.267,86400.0
2012-08-17 10:00:00,16.97,17.01,16.94,16.95,56600.0,15.267,15.303,15.2401,15.2491,56600.0
2012-08-17 10:30:00,16.95,17.0,16.92,16.92,43000.0,15.2491,15.294,15.2221,15.2221,43000.0
2012-08-17 11:00:00,16.92,16.98,16.92,16.98,73800.0,15.2221,15.276,15.2221,15.276,73800.0
2012-08-17 11:30:00,16.98,17.06,16.97,17.05,49600.0,15.276,15.348,15.267,15.339,49600.0
2012-08-17 12:00:00,17.06,17.06,16.96,16.96,54800.0,15.348,15.348,15.2581,15.2581,54800.0
2012-08-17 12:30:00,16.96,16.98,16.93,16.93,55200.0,15.2581,15.276,15.2311,15.2311,55200.0
2012-08-17 13:00:00,16.93,17.02,16.93,17.02,30000.0,15.2311,15.312,15.2311,15.312,30000.0
2012-08-17 13:30:00,17.03,17.08,17.0,17.02,33000.0,15.321,15.366,15.294,15.312,33000.0
2012-08-17 14:00:00,17.01,17.03,17.0,17.02,41600.0,15.303,15.321,15.294,15.312,41600.0
2012-08-17 14:30:00,17.02,17.09,17.02,17.09,57000.0,15.312,15.375,15.312,15.375,57000.0
2012-08-17 15:00:00,17.1,17.1,17.05,17.07,148000.0,15.384,15.384,15.339,15.357,148000.0
2012-08-17 15:30:00,17.07,17.11,17.06,17.08,181600.0,15.357,15.393,15.348,15.366,181600.0
2012-08-20 09:30:00,17.1,17.35,17.05,17.28,78800.0,15.384,15.6089,15.339,15.5459,78800.0
2012-08-20 10:00:00,17.3,17.35,17.28,17.32,68600.0,15.5639,15.6089,15.5459,15.5819,68600.0
2012-08-20 10:30:00,17.32,17.52,17.3,17.52,76000.0,15.5819,15.7619,15.5639,15.7619,76000.0
2012-08-20 11:00:00,17.52,17.52,17.39,17.42,94200.0,15.7619,15.7619,15.6449,15.6719,94200.0
2012-08-20 11:30:00,17.42,17.5,17.41,17.47,66600.0,15.6719,15.7439,15.6629,15.7169,66600.0
2012-08-20 12:00:00,17.47,17.48,17.39,17.4,104000.0,15.7169,15.7259,15.6449,15.6539,104000.0
2012-08-20 12:30:00,17.4,17.43,17.4,17.41,33600.0,15.6539,15.6809,15.6539,15.6629,33600.0
2012-08-20 13:00:00,17.4,17.47,17.4,17.41,39800.0,15.6539,15.7169,15.6539,15.6629,39800.0
2012-08-20 13:30:00,17.41,17.46,17.36,17.43,53200.0,15.6629,15.7079,15.6179,15.6809,53200.0
2012-08-20 14:00:00,17.42,17.45,17.39,17.45,78000.0,15.6719,15.6989,15.6449,15.6989,78000.0
2012-08-20 14:30:00,17.45,17.46,17.41,17.42,86400.0,15.6989,15.7079,15.6629,15.6719,86400.0
2012-08-20 15:00:00,17.42,17.45,17.36,17.41,95400.0,15.6719,15.6989,15.6179,15.6629,95400.0
2012-08-20 15:30:00,17.41,17.43,17.38,17.38,197400.0,15.6629,15.6809,15.6359,15.6359,197400.0
2012-08-21 09:30:00,17.39,17.61,17.39,17.58,78800.0,15.6449,15.8428,15.6449,15.8158,78800.0
2012-08-21 10:00:00,17.59,17.66,17.54,17.62,168000.0,15.8248,15.8878,15.7798,15.8518,168000.0
2012-08-21 10:30:00,17.64,17.75,17.62,17.7,62600.0,15.8698,15.9688,15.8518,15.9238,62600.0
2012-08-21 11:00:00,17.7,17.79,17.56,17.58,92200.0,15.9238,16.0048,15.7978,15.8158,92200.0
2012-08-21 11:30:00,17.58,17.61,17.53,17.6,143000.0,15.8158,15.8428,15.7709,15.8338,143000.0
2012-08-21 12:00:00,17.6,17.61,17.57,17.58,44000.0,15.8338,15.8428,15.8068,15.8158,44000.0
2012-08-21 12:30:00,17.58,17.59,17.53,17.55,69800.0,15.8158,15.8248,15.7709,15.7888,69800.0
2012-08-21 13:00:00,17.55,17.55,17.43,17.48,44800.0,15.7888,15.7888,15.6809,15.7259,44800.0
2012-08-21 13:30:00,17.48,17.49,17.39,17.42,45200.0,15.7259,15.7349,15.6449,15.6719,45200.0
2012-08-21 14:00:00,17.42,17.43,17.39,17.4,28000.0,15.6719,15.6809,15.6449,15.6539,28000.0
2012-08-21 14:30:00,17.4,17.4,17.37,17.39,36600.0,15.6539,15.6539,15.6269,15.6449,36600.0
2012-08-21 15:00:00,17.4,17.43,17.36,17.39,80800.0,15.6539,15.6809,15.6179,15.6449,80800.0
2012-08-21 15:30:00,17.39,17.44,17.39,17.42,192800.0,15.6449,15.6899,15.6449,15.6719,192800.0
2012-08-22 09:30:00,17.36,17.4,17.18,17.2,37800.0,15.6179,15.6539,15.456,15.474,37800.0
2012-08-22 10:00:00,17.18,17.28,17.15,17.27,40600.0,15.456,15.5459,15.429,15.5369,40600.0
2012-08-22 10:30:00,17.27,17.28,17.15,17.25,78000.0,15.5369,15.5459,15.429,15.5189,78000.0
2012-08-22 11:00:00,17.24,17.29,17.16,17.16,73400.0,15.51,15.5549,15.438,15.438,73400.0
2012-08-22 11:30:00,17.16,17.19,17.14,17.19,33600.0,15.438,15.465,15.42,15.465,33600.0
2012-08-22 12:00:00,17.19,17.19,17.13,17.13,34400.0,15.465,15.465,15.411,15.411,34400.0
2012-08-22 12:30:00,17.13,17.14,17.1,17.12,45200.0,15.411,15.42,15.384,15.402,45200.0
2012-08-22 13:00:00,17.12,17.2,17.11,17.2,62000.0,15.402,15.474,15.393,15.474,62000.0
2012-08-22 13:30:00,17.2,17.25,17.19,17.22,45600.0,15.474,15.5189,15.465,15.492,45600.0
2012-08-22 14:00:00,17.23,17.29,17.22,17.26,45600.0,15.501,15.5549,15.492,15.5279,45600.0
2012-08-22 14:30:00,17.26,17.34,17.25,17.31,69000.0,15.5279,15.5999,15.5189,15.5729,69000.0
2012-08-22 15:00:00,17.31,17.32,17.22,17.24,76400.0,15.5729,15.5819,15.492,15.51,76400.0
2012-08-22 15:30:00,17.24,17.28,17.21,17.22,174600.0,15.51,15.5459,15.483,15.492,174600.0
2012-08-23 09:30:00,17.19,17.3,17.05,17.06,64200.0,15.465,15.5639,15.339,15.348,64200.0
2012-08-23 10:00:00,17.06,17.06,16.99,17.0,62200.0,15.348,15.348,15.285,15.294,62200.0
2012-08-23 10:30:00,17.0,17.13,17.0,17.05,45800.0,15.294,15.411,15.294,15.339,45800.0
2012-08-23 11:00:00,17.05,17.09,17.0,17.02,83800.0,15.339,15.375,15.294,15.312,83800.0
2012-08-23 11:30:00,17.03,17.07,17.0,17.04,152000.0,15.321,15.357,15.294,15.33,152000.0
2012-08-23 12:00:00,17.04,17.05,16.97,17.0,34400.0,15.33,15.339,15.267,15.294,34400.0
2012-08-23 12:30:00,17.0,17.0,16.95,16.97,38800.0,15.294,15.294,15.2491,15.267,38800.0
2012-08-23 13:00:00,16.98,16.99,16.95,16.97,60600.0,15.276,15.285,15.2491,15.267,60600.0
2012-08-23 13:30:00,16.98,17.01,16.98,17.0,64200.0,15.276,15.303,15.276,15.294,64200.0
2012-08-23 14:00:00,17.0,17.1,17.0,17.06,57400.0,15.294,15.384,15.294,15.348,57400.0
2012-08-23 14:30:00,17.06,17.13,17.04,17.06,26600.0,15.348,15.411,15.33,15.348,26600.0
2012-08-23 15:00:00,17.06,17.08,17.0,17.0,52000.0,15.348,15.366,15.294,15.294,52000.0
2012-08-23 15:30:00,17.0,17.05,16.99,17.03,195800.0,15.294,15.339,15.285,15.321,195800.0
2012-08-24 09:30:00,16.95,17.07,16.9,16.98,51200.0,15.2491,15.357,15.2041,15.276,51200.0
2012-08-24 10:00:00,16.98,17.03,16.97,16.97,39600.0,15.276,15.321,15.267,15.267,39600.0
2012-08-24 10:30:00,16.96,17.13,16.96,17.05,37600.0,15.2581,15.411,15.2581,15.339,37600.0
2012-08-24 11:00:00,17.06,17.17,17.05,17.11,37000.0,15.348,15.447,15.339,15.393,37000.0
2012-08-24 11:30:00,17.11,17.11,17.05,17.05,21200.0,15.393,15.393,15.339,15.339,21200.0
2012-08-24 12:00:00,17.04,17.05,17.0,17.04,21600.0,15.33,15.339,15.294,15.33,21600.0
2012-08-24 12:30:00,17.04,17.09,17.04,17.04,24200.0,15.33,15.375,15.33,15.33,24200.0
2012-08-24 13:00:00,17.03,17.08,17.0,17.02,94600.0,15.321,15.366,15.294,15.312,94600.0
2012-08-24 13:30:00,17.02,17.09,17.02,17.07,25400.0,15.312,15.375,15.312,15.357,25400.0
2012-08-24 14:00:00,17.07,17.09,17.03,17.04,20600.0,15.357,15.375,15.321,15.33,20600.0
2012-08-24 14:30:00,17.04,17.07,17.04,17.07,29800.0,15.33,15.357,15.33,15.357,29800.0
2012-08-24 15:00:00,17.06,17.08,17.05,17.07,54400.0,15.348,15.366,15.339,15.357,54400.0
2012-08-24 15:30:00,17.07,17.1,17.03,17.04,88200.0,15.357,15.384,15.321,15.33,88200.0
2012-08-27 09:30:00,17.2,17.25,17.02,17.02,54400.0,15.474,15.5189,15.312,15.312,54400.0
2012-08-27 10:00:00,17.0,17.09,17.0,17.02,90800.0,15.294,15.375,15.294,15.312,90800.0
2012-08-27 10:30:00,17.04,17.04,16.98,16.98,18600.0,15.33,15.33,15.276,15.276,18600.0
2012-08-27 11:00:00,16.99,17.11,16.98,17.05,53600.0,15.285,15.393,15.276,15.339,53600.0
2012-08-27 11:30:00,17.06,17.08,17.0,17.0,48400.0,15.348,15.366,15.294,15.294,48400.0
2012-08-27 12:00:00,17.0,17.03,17.0,17.02,67600.0,15.294,15.321,15.294,15.312,67600.0
2012-08-27 12:30:00,17.02,17.02,16.95,16.97,165800.0,15.312,15.312,15.2491,15.267,165800.0
2012-08-27 13:00:00,16.97,17.03,16.95,17.0,80000.0,15.267,15.321,15.2491,15.294,80000.0
2012-08-27 13:30:00,17.0,17.01,16.96,17.0,21200.0,15.294,15.303,15.2581,15.294,21200.0
2012-08-27 14:00:00,17.0,17.03,17.0,17.0,22200.0,15.294,15.321,15.294,15.294,22200.0
2012-08-27 14:30:00,17.0,17.05,17.0,17.0,50800.0,15.294,15.339,15.294,15.294,50800.0
2012-08-27 15:00:00,17.0,17.0,16.97,16.98,50000.0,15.294,15.294,15.267,15.276,50000.0
2012-08-27 15:30:00,16.98,16.98,16.91,16.96,199800.0,15.276,15.276,15.2131,15.2581,199800.0
2012-08-28 09:30:00,16.9,16.9,16.69,16.8,145000.0,15.2041,15.2041,15.0151,15.1141,145000.0
2012-08-28 10:00:00,16.79,16.97,16.79,16.93,66200.0,15.1051,15.267,15.1051,15.2311,66200.0
2012-08-28 10:30:00,16.95,16.95,16.78,16.79,61200.0,15.2491,15.2491,15.0961,15.1051,61200.0
2012-08-28 11:00:00,16.77,16.88,16.77,16.88,97200.0,15.0871,15.1861,15.0871,15.1861,97200.0
2012-08-28 11:30:00,16.88,16.9,16.79,16.9,138000.0,15.1861,15.2041,15.1051,15.2041,138000.0
2012-08-28 12:00:00,16.91,16.96,16.89,16.89,28200.0,15.2131,15.2581,15.1951,15.1951,28200.0
2012-08-28 12:30:00,16.89,16.89,16.84,16.89,54200.0,15.1951,15.1951,15.1501,15.1951,54200.0
2012-08-28 13:00:00,16.89,16.89,16.82,16.83,31200.0,15.1951,15.1951,15.1321,15.1411,31200.0
2012-08-28 13:30:00,16.82,16.88,16.81,16.84,131600.0,15.1321,15.1861,15.1231,15.1501,131600.0
2012-08-28 14:00:00,16.84,16.88,16.83,16.85,59800.0,15.1501,15.1861,15.1411,15.1591,59800.0
2012-08-28 14:30:00,16.85,16.89,16.83,16.84,110400.0,15.1591,15.1951,15.1411,15.1501,110400.0
2012-08-28 15:00:00,16.84,16.86,16.78,16.78,79000.0,15.1501,15.1681,15.0961,15.0961,79000.0
2012-08-28 15:30:00,16.78,16.81,16.78,16.8,103200.0,15.0961,15.1231,15.0961,15.1141,103200.0
2012-08-29 09:30:00,16.77,16.85,16.72,16.72,28400.0,15.0871,15.1591,15.0421,15.0421,28400.0
2012-08-29 10:00:00,16.74,16.74,16.64,16.65,50000.0,15.0601,15.0601,14.9702,14.9792,50000.0
2012-08-29 10:30:00,16.65,16.65,16.56,16.57,28800.0,14.9792,14.9792,14.8982,14.9072,28800.0
2012-08-29 11:00:00,16.56,16.75,16.55,16.74,79400.0,14.8982,15.0691,14.8892,15.0601,79400.0
2012-08-29 11:30:00,16.75,16.78,16.71,16.71,66800.0,15.0691,15.0961,15.0331,15.0331,66800.0
2012-08-29 12:00:00,16.7,16.74,16.7,16.74,16000.0,15.0241,15.0601,15.0241,15.0601,16000.0
2012-08-29 12:30:00,16.73,16.75,16.73,16.75,18800.0,15.0511,15.0691,15.0511,15.0691,18800.0
2012-08-29 13:00:00,16.75,16.79,16.72,16.77,35600.0,15.0691,15.1051,15.0421,15.0871,35600.0
2012-08-29 13:30:00,16.77,16.8,16.75,16.79,38800.0,15.0871,15.1141,15.0691,15.1051,38800.0
2012-08-29 14:00:00,16.79,16.79,16.75,16.79,33000.0,15.1051,15.1051,15.0691,15.1051,33000.0
2012-08-29 14:30:00,16.79,16.81,16.78,16.8,36000.0,15.1051,15.1231,15.0961,15.1141,36000.0
2012-08-29 15:00:00,16.8,16.8,16.75,16.79,157000.0,15.1141,15.1141,15.0691,15.1051,157000.0
2012-08-29 15:30:00,16.78,16.78,16.71,16.75,182400.0,15.0961,15.0961,15.0331,15.0691,182400.0
2012-08-30 09:30:00,16.72,16.75,16.61,16.72,32200.0,15.0421,15.0691,14.9432,15.0421,32200.0
2012-08-30 10:00:00,16.72,16.75,16.69,16.71,26800.0,15.0421,15.0691,15.0151,15.0331,26800.0
2012-08-30 10:30:00,16.71,16.74,16.68,16.7,22200.0,15.0331,15.0601,15.0061,15.0241,22200.0
2012-08-30 11:00:00,16.69,16.72,16.68,16.72,48600.0,15.0151,15.0421,15.0061,15.0421,48600.0
2012-08-30 11:30:00,16.73,16.74,16.71,16.71,23000.0,15.0511,15.0601,15.0331,15.0331,23000.0
2012-08-30 12:00:00,16.71,16.72,16.7,16.71,34200.0,15.0331,15.0421,15.0241,15.0331,34200.0
2012-08-30 12:30:00,16.71,16.78,16.69,16.77,33200.0,15.0331,15.0961,15.0151,15.0871,33200.0
2012-08-30 13:00:00,16.76,16.78,16.73,16.75,31400.0,15.0781,15.0961,15.0511,15.0691,31400.0
2012-08-30 13:30:00,16.74,16.8,16.74,16.8,34800.0,15.0601,15.1141,15.0601,15.1141,34800.0
2012-08-30 14:00:00,16.8,16.87,16.8,16.86,21000.0,15.1141,15.1771,15.1141,15.1681,21000.0
2012-08-30 14:30:00,16.86,16.86,16.81,16.81,28400.0,15.1681,15.1681,15.1231,15.1231,28400.0
2012-08-30 15:00:00,16.8,16.84,16.8,16.82,28400.0,15.1141,15.1501,15.1141,15.1321,28400.0
2012-08-30 15:30:00,16.81,16.84,16.78,16.78,106800.0,15.1231,15.1501,15.0961,15.0961,106800.0
2012-08-31 09:30:00,16.89,16.98,16.86,16.86,36800.0,15.1951,15.276,15.1681,15.1681,36800.0
2012-08-31 10:00:00,16.85,16.87,16.73,16.73,44800.0,15.1591,15.1771,15.0511,15.0511,44800.0
2012-08-31 10:30:00,16.73,16.9,16.73,16.88,42400.0,15.0511,15.2041,15.0511,15.1861,42400.0
2012-08-31 11:00:00,16.89,17.02,16.89,16.98,41000.0,15.1951,15.312,15.1951,15.276,41000.0
2012-08-31 11:30:00,16.99,17.0,16.94,16.94,35600.0,15.285,15.294,15.2401,15.2401,35600.0
2012-08-31 12:00:00,16.93,16.93,16.83,16.83,13400.0,15.2311,15.2311,15.1411,15.1411,13400.0
2012-08-31 12:30:00,16.82,16.86,16.81,16.81,38200.0,15.1321,15.1681,15.1231,15.1231,38200.0
2012-08-31 13:00:00,16.82,16.82,16.73,16.79,18400.0,15.1321,15.1321,15.0511,15.1051,18400.0
2012-08-31 13:30:00,16.78,16.79,16.76,16.79,12400.0,15.0961,15.1051,15.0781,15.1051,12400.0
2012-08-31 14:00:00,16.8,16.83,16.78,16.83,15400.0,15.1141,15.1411,15.0961,15.1411,15400.0
2012-08-31 14:30:00,16.84,16.85,16.78,16.78,27200.0,15.1501,15.1591,15.0961,15.0961,27200.0
2012-08-31 15:00:00,16.78,16.8,16.74,16.79,32800.0,15.0961,15.1141,15.0601,15.1051,32800.0
2012-08-31 15:30:00,16.78,16.81,16.75,16.77,116000.0,15.0961,15.1231,15.0691,15.0871,116000.0
2012-09-04 09:30:00,16.72,16.76,16.4,16.44,126800.0,15.0421,15.0781,14.7542,14.7902,126800.0
2012-09-04 10:00:00,16.41,16.46,16.35,16.4,85000.0,14.7632,14.8082,14.7093,14.7542,85000.0
2012-09-04 10:30:00,16.4,16.5,16.38,16.5,70400.0,14.7542,14.8442,14.7363,14.8442,70400.0
2012-09-04 11:00:00,16.5,16.54,16.5,16.53,67200.0,14.8442,14.8802,14.8442,14.8712,67200.0
2012-09-04 11:30:00,16.53,16.56,16.5,16.5,37600.0,14.8712,14.8982,14.8442,14.8442,37600.0
2012-09-04 12:00:00,16.5,16.58,16.48,16.54,61800.0,14.8442,14.9162,14.8262,14.8802,61800.0
2012-09-04 12:30:00,16.55,16.61,16.55,16.6,66600.0,14.8892,14.9432,14.8892,14.9342,66600.0
2012-09-04 13:00:00,16.6,16.61,16.53,16.58,63200.0,14.9342,14.9432,14.8712,14.9162,63200.0
2012-09-04 13:30:00,16.58,16.63,16.58,16.6,28400.0,14.9162,14.9612,14.9162,14.9342,28400.0
2012-09-04 14:00:00,16.61,16.77,16.61,16.74,68600.0,14.9432,15.0871,14.9432,15.0601,68600.0
2012-09-04 14:30:00,16.75,16.81,16.75,16.77,69200.0,15.0691,15.1231,15.0691,15.0871,69200.0
2012-09-04 15:00:00,16.77,16.79,16.75,16.78,93200.0,15.0871,15.1051,15.0691,15.0961,93200.0
2012-09-04 15:30:00,16.78,16.78,16.72,16.75,158000.0,15.0961,15.0961,15.0421,15.0691,158000.0
2012-09-05 09:30:00,16.68,17.02,16.66,17.0,106200.0,15.0061,15.312,14.9882,15.294,106200.0
2012-09-05 10:00:00,16.99,17.1,16.98,17.1,108800.0,15.285,15.384,15.276,15.384,108800.0
2012-09-05 10:30:00,17.1,17.13,17.0,17.06,178400.0,15.384,15.411,15.294,15.348,178400.0
2012-09-05 11:00:00,17.06,17.11,17.04,17.07,96600.0,15.348,15.393,15.33,15.357,96600.0
2012-09-05 11:30:00,17.08,17.11,17.03,17.03,63600.0,15.366,15.393,15.321,15.321,63600.0
2012-09-05 12:00:00,17.03,17.07,17.02,17.02,54800.0,15.321,15.357,15.312,15.312,54800.0
2012-09-05 12:30:00,17.02,17.05,17.01,17.03,52400.0,15.312,15.339,15.303,15.321,52400.0
2012-09-05 13:00:00,17.03,17.04,16.93,16.95,43200.0,15.321,15.33,15.2311,15.2491,43200.0
2012-09-05 13:30:00,16.95,16.95,16.89,16.93,51600.0,15.2491,15.2491,15.1951,15.2311,51600.0
2012-09-05 14:00:00,16.93,17.02,16.93,17.02,57400.0,15.2311,15.312,15.2311,15.312,57400.0
2012-09-05 14:30:00,17.03,17.06,16.93,16.95,109000.0,15.321,15.348,15.2311,15.2491,109000.0
2012-09-05 15:00:00,16.94,16.97,16.89,16.89,119200.0,15.2401,15.267,15.1951,15.1951,119200.0
2012-09-05 15:30:00,16.89,16.93,16.88,16.93,190800.0,15.1951,15.2311,15.1861,15.2311,190800.0
2012-09-06 09:30:00,16.94,17.17,16.92,17.09,72600.0,15.2401,15.447,15.2221,15.375,72600.0
2012-09-06 10:00:00,17.11,17.18,17.11,17.15,91600.0,15.393,15.456,15.393,15.429,91600.0
2012-09-06 10:30:00,17.16,17.22,17.14,17.2,76800.0,15.438,15.492,15.42,15.474,76800.0
2012-09-06 11:00:00,17.21,17.3,17.21,17.3,66200.0,15.483,15.5639,15.483,15.5639,66200.0
2012-09-06 11:30:00,17.3,17.32,17.29,17.31,53600.0,15.5639,15.5819,15.5549,15.5729,53600.0
2012-09-06 12:00:00,17.3,17.36,17.29,17.29,49800.0,15.5639,15.6179,15.5549,15.5549,49800.0
2012-09-06 12:30:00,17.28,17.28,17.21,17.21,46000.0,15.5459,15.5459,15.483,15.483,46000.0
2012-09-06 13:00:00,17.21,17.21,17.13,17.15,41200.0,15.483,15.483,15.411,15.429,41200.0
2012-09-06 13:30:00,17.15,17.16,17.14,17.15,31800.0,15.429,15.438,15.42,15.429,31800.0
2012-09-06 14:00:00,17.14,17.18,17.11,17.17,58400.0,15.42,15.456,15.393,15.447,58400.0
2012-09-06 14:30:00,17.17,17.18,17.14,17.14,41200.0,15.447,15.456,15.42,15.42,41200.0
2012-09-06 15:00:00,17.14,17.21,17.11,17.16,92600.0,15.42,15.483,15.393,15.438,92600.0
2012-09-06 15:30:00,17.16,17.21,17.14,17.18,171800.0,15.438,15.483,15.42,15.456,171800.0
2012-09-07 09:30:00,17.27,17.44,17.11,17.35,74200.0,15.5369,15.6899,15.393,15.6089,74200.0
2012-09-07 10:00:00,17.35,17.36,17.3,17.32,58000.0,15.6089,15.6179,15.5639,15.5819,58000.0
2012-09-07 10:30:00,17.32,17.38,17.32,17.33,68400.0,15.5819,15.6359,15.5819,15.5909,68400.0
2012-09-07 11:00:00,17.33,17.33,17.27,17.28,31800.0,15.5909,15.5909,15.5369,15.5459,31800.0
2012-09-07 11:30:00,17.28,17.29,17.25,17.27,49400.0,15.5459,15.5549,15.5189,15.5369,49400.0
2012-09-07 12:00:00,17.26,17.27,17.23,17.23,45600.0,15.5279,15.5369,15.501,15.501,45600.0
2012-09-07 12:30:00,17.24,17.33,17.24,17.32,40600.0,15.51,15.5909,15.51,15.5819,40600.0
2012-09-07 13:00:00,17.32,17.33,17.3,17.3,25600.0,15.5819,15.5909,15.5639,15.5639,25600.0
2012-09-07 13:30:00,17.3,17.3,17.27,17.29,26800.0,15.5639,15.5639,15.5369,15.5549,26800.0
2012-09-07 14:00:00,17.28,17.3,17.26,17.29,31800.0,15.5459,15.5639,15.5279,15.5549,31800.0
2012-09-07 14:30:00,17.29,17.32,17.28,17.31,65200.0,15.5549,15.5819,15.5459,15.5729,65200.0
2012-09-07 15:00:00,17.31,17.33,17.28,17.3,50000.0,15.5729,15.5909,15.5459,15.5639,50000.0
2012-09-07 15:30:00,17.31,17.4,17.3,17.4,221000.0,15.5729,15.6539,15.5639,15.6539,221000.0
2012-09-10 09:30:00,17.43,17.74,17.33,17.54,243400.0,15.6809,15.9598,15.5909,15.7798,243400.0
2012-09-10 10:00:00,17.55,17.58,17.48,17.55,79800.0,15.7888,15.8158,15.7259,15.7888,79800.0
2012-09-10 10:30:00,17.56,17.58,17.5,17.57,54000.0,15.7978,15.8158,15.7439,15.8068,54000.0
2012-09-10 11:00:00,17.57,17.59,17.53,17.57,35800.0,15.8068,15.8248,15.7709,15.8068,35800.0
2012-09-10 11:30:00,17.57,17.59,17.54,17.58,66400.0,15.8068,15.8248,15.7798,15.8158,66400.0
2012-09-10 12:00:00,17.57,17.58,17.49,17.5,36400.0,15.8068,15.8158,15.7349,15.7439,36400.0
2012-09-10 12:30:00,17.5,17.57,17.49,17.57,34800.0,15.7439,15.8068,15.7349,15.8068,34800.0
2012-09-10 13:00:00,17.57,17.61,17.56,17.56,56800.0,15.8068,15.8428,15.7978,15.7978,56800.0
2012-09-10 13:30:00,17.56,17.57,17.5,17.5,31200.0,15.7978,15.8068,15.7439,15.7439,31200.0
2012-09-10 14:00:00,17.5,17.53,17.47,17.5,27400.0,15.7439,15.7709,15.7169,15.7439,27400.0
2012-09-10 14:30:00,17.5,17.5,17.43,17.48,46800.0,15.7439,15.7439,15.6809,15.7259,46800.0
2012-09-10 15:00:00,17.49,17.5,17.42,17.43,76800.0,15.7349,15.7439,15.6719,15.6809,76800.0
2012-09-10 15:30:00,17.43,17.47,17.38,17.4,240000.0,15.6809,15.7169,15.6359,15.6539,240000.0
2012-09-11 09:30:00,17.33,17.36,17.18,17.28,65000.0,15.5909,15.6179,15.456,15.5459,65000.0
2012-09-11 10:00:00,17.3,17.44,17.28,17.44,47200.0,15.5639,15.6899,15.5459,15.6899,47200.0
2012-09-11 10:30:00,17.44,17.45,17.4,17.42,60200.0,15.6899,15.6989,15.6539,15.6719,60200.0
2012-09-11 11:00:00,17.41,17.43,17.4,17.43,43400.0,15.6629,15.6809,15.6539,15.6809,43400.0
2012-09-11 11:30:00,17.43,17.45,17.37,17.37,63200.0,15.6809,15.6989,15.6269,15.6269,63200.0
2012-09-11 12:00:00,17.38,17.38,17.29,17.31,45600.0,15.6359,15.6359,15.5549,15.5729,45600.0
2012-09-11 12:30:00,17.3,17.3,17.25,17.29,46600.0,15.5639,15.5639,15.5189,15.5549,46600.0
2012-09-11 13:00:00,17.29,17.31,17.28,17.28,34400.0,15.5549,15.5729,15.5459,15.5459,34400.0
2012-09-11 13:30:00,17.28,17.28,17.23,17.27,77000.0,15.5459,15.5459,15.501,15.5369,77000.0
2012-09-11 14:00:00,17.27,17.29,17.21,17.22,33600.0,15.5369,15.5549,15.483,15.492,33600.0
2012-09-11 14:30:00,17.21,17.25,17.17,17.23,93200.0,15.483,15.5189,15.447,15.501,93200.0
2012-09-11 15:00:00,17.23,17.25,17.19,17.24,113000.0,15.501,15.5189,15.465,15.51,113000.0
2012-09-11 15:30:00,17.24,17.24,17.17,17.22,220200.0,15.51,15.51,15.447,15.492,220200.0
2012-09-12 09:30:00,17.22,17.42,17.22,17.4,31800.0,15.492,15.6719,15.492,15.6539,31800.0
2012-09-12 10:00:00,17.41,17.41,17.26,17.29,57000.0,15.6629,15.6629,15.5279,15.5549,57000.0
2012-09-12 10:30:00,17.3,17.32,17.25,17.29,57000.0,15.5639,15.5819,15.5189,15.5549,57000.0
2012-09-12 11:00:00,17.3,17.37,17.3,17.34,145400.0,15.5639,15.6269,15.5639,15.5999,145400.0
2012-09-12 11:30:00,17.33,17.39,17.33,17.35,52000.0,15.5909,15.6449,15.5909,15.6089,52000.0
2012-09-12 12:00:00,17.36,17.4,17.33,17.35,51000.0,15.6179,15.6539,15.5909,15.6089,51000.0
2012-09-12 12:30:00,17.36,17.38,17.32,17.38,16400.0,15.6179,15.6359,15.5819,15.6359,16400.0
2012-09-12 13:00:00,17.38,17.4,17.34,17.34,17600.0,15.6359,15.6539,15.5999,15.5999,17600.0
2012-09-12 13:30:00,17.35,17.38,17.35,17.38,55600.0,15.6089,15.6359,15.6089,15.6359,55600.0
2012-09-12 14:00:00,17.38,17.41,17.34,17.37,29000.0,15.6359,15.6629,15.5999,15.6269,29000.0
2012-09-12 14:30:00,17.37,17.4,17.36,17.37,33600.0,15.6269,15.6539,15.6179,15.6269,33600.0
2012-09-12 15:00:00,17.37,17.38,17.32,17.37,46800.0,15.6269,15.6359,15.5819,15.6269,46800.0
2012-09-12 15:30:00,17.37,17.39,17.34,17.36,162800.0,15.6269,15.6449,15.5999,15.6179,162800.0
2012-09-13 09:30:00,17.34,17.34,17.18,17.28,40200.0,15.5999,15.5999,15.456,15.5459,40200.0
2012-09-13 10:00:00,17.29,17.35,17.27,17.27,43200.0,15.5549,15.6089,15.5369,15.5369,43200.0
2012-09-13 10:30:00,17.27,17.28,17.18,17.27,35000.0,15.5369,15.5459,15.456,15.5369,35000.0
2012-09-13 11:00:00,17.26,17.27,17.17,17.22,57000.0,15.5279,15.5369,15.447,15.492,57000.0
2012-09-13 11:30:00,17.23,17.31,17.22,17.29,23200.0,15.501,15.5729,15.492,15.5549,23200.0
2012-09-13 12:00:00,17.29,17.32,17.25,17.29,30600.0,15.5549,15.5819,15.5189,15.5549,30600.0
2012-09-13 12:30:00,17.28,17.46,17.28,17.45,50800.0,15.5459,15.7079,15.5459,15.6989,50800.0
2012-09-13 13:00:00,17.46,17.5,17.43,17.5,66400.0,15.7079,15.7439,15.6809,15.7439,66400.0
2012-09-13 13:30:00,17.5,17.53,17.43,17.43,70800.0,15.7439,15.7709,15.6809,15.6809,70800.0
2012-09-13 14:00:00,17.43,17.5,17.43,17.45,52200.0,15.6809,15.7439,15.6809,15.6989,52200.0
2012-09-13 14:30:00,17.45,17.48,17.39,17.42,35200.0,15.6989,15.7259,15.6449,15.6719,35200.0
2012-09-13 15:00:00,17.41,17.45,17.38,17.43,58600.0,15.6629,15.6989,15.6359,15.6809,58600.0
2012-09-13 15:30:00,17.44,17.45,17.39,17.42,107000.0,15.6899,15.6989,15.6449,15.6719,107000.0
2012-09-14 09:30:00,17.43,17.43,17.06,17.14,260000.0,15.6809,15.6809,15.348,15.42,260000.0
2012-09-14 10:00:00,17.16,17.18,17.0,17.0,96800.0,15.438,15.456,15.294,15.294,96800.0
2012-09-14 10:30:00,17.01,17.07,17.0,17.06,122000.0,15.303,15.357,15.294,15.348,122000.0
2012-09-14 11:00:00,17.06,17.21,17.06,17.2,150600.0,15.348,15.483,15.348,15.474,150600.0
2012-09-14 11:30:00,17.2,17.28,17.18,17.21,72200.0,15.474,15.5459,15.456,15.483,72200.0
2012-09-14 12:00:00,17.22,17.26,17.2,17.26,45400.0,15.492,15.5279,15.474,15.5279,45400.0
2012-09-14 12:30:00,17.25,17.25,17.18,17.21,74000.0,15.5189,15.5189,15.456,15.483,74000.0
2012-09-14 13:00:00,17.21,17.25,17.2,17.22,116800.0,15.483,15.5189,15.474,15.492,116800.0
2012-09-14 13:30:00,17.23,17.25,17.21,17.24,49600.0,15.501,15.5189,15.483,15.51,49600.0
2012-09-14 14:00:00,17.23,17.25,17.21,17.24,56800.0,15.501,15.5189,15.483,15.51,56800.0
2012-09-14 14:30:00,17.24,17.27,17.22,17.23,75800.0,15.51,15.5369,15.492,15.501,75800.0
2012-09-14 15:00:00,17.23,17.28,17.18,17.24,119000.0,15.501,15.5459,15.456,15.51,119000.0
2012-09-14 15:30:00,17.24,17.29,17.21,17.29,403200.0,15.51,15.5549,15.483,15.5549,403200.0
2012-09-17 09:30:00,17.25,17.29,17.08,17.16,89200.0,15.5189,15.5549,15.366,15.438,89200.0
2012-09-17 10:00:00,17.15,17.21,17.14,17.2,105000.0,15.429,15.483,15.42,15.474,105000.0
2012-09-17 10:30:00,17.2,17.23,17.16,17.16,36800.0,15.474,15.501,15.438,15.438,36800.0
2012-09-17 11:00:00,17.16,17.2,17.11,17.12,53800.0,15.438,15.474,15.393,15.402,53800.0
2012-09-17 11:30:00,17.12,17.15,17.08,17.11,52000.0,15.402,15.429,15.366,15.393,52000.0
2012-09-17 12:00:00,17.11,17.15,17.11,17.13,53200.0,15.393,15.429,15.393,15.411,53200.0
2012-09-17 12:30:00,17.12,17.14,17.11,17.12,34800.0,15.402,15.42,15.393,15.402,34800.0
2012-09-17 13:00:00,17.12,17.16,17.1,17.11,68800.0,15.402,15.438,15.384,15.393,68800.0
2012-09-17 13:30:00,17.11,17.25,17.11,17.24,51600.0,15.393,15.5189,15.393,15.51,51600.0
2012-09-17 14:00:00,17.25,17.32,17.23,17.25,68600.0,15.5189,15.5819,15.501,15.5189,68600.0
2012-09-17 14:30:00,17.26,17.27,17.18,17.18,39600.0,15.5279,15.5369,15.456,15.456,39600.0
2012-09-17 15:00:00,17.17,17.22,17.16,17.18,89200.0,15.447,15.492,15.438,15.456,89200.0
2012-09-17 15:30:00,17.18,17.22,17.17,17.22,230800.0,15.456,15.492,15.447,15.492,230800.0
2012-09-18 09:30:00,17.15,17.24,17.02,17.09,43200.0,15.429,15.51,15.312,15.375,43200.0
2012-09-18 10:00:00,17.11,17.16,17.05,17.08,77000.0,15.393,15.438,15.339,15.366,77000.0
2012-09-18 10:30:00,17.07,17.11,17.03,17.06,59600.0,15.357,15.393,15.321,15.348,59600.0
2012-09-18 11:00:00,17.08,17.08,17.0,17.0,50200.0,15.366,15.366,15.294,15.294,50200.0
2012-09-18 11:30:00,17.01,17.01,16.89,16.95,107800.0,15.303,15.303,15.1951,15.2491,107800.0
2012-09-18 12:00:00,16.95,17.01,16.93,16.94,62400.0,15.2491,15.303,15.2311,15.2401,62400.0
2012-09-18 12:30:00,16.93,16.97,16.9,16.97,43600.0,15.2311,15.267,15.2041,15.267,43600.0
2012-09-18 13:00:00,16.96,16.99,16.96,16.97,31600.0,15.2581,15.285,15.2581,15.267,31600.0
2012-09-18 13:30:00,16.97,16.99,16.92,16.94,44800.0,15.267,15.285,15.2221,15.2401,44800.0
2012-09-18 14:00:00,16.95,17.05,16.94,17.04,164200.0,15.2491,15.339,15.2401,15.33,164200.0
2012-09-18 14:30:00,17.03,17.05,16.98,17.01,200200.0,15.321,15.339,15.276,15.303,200200.0
2012-09-18 15:00:00,17.01,17.07,17.0,17.07,97000.0,15.303,15.357,15.294,15.357,97000.0
2012-09-18 15:30:00,17.06,17.09,17.01,17.06,176200.0,15.348,15.375,15.303,15.348,176200.0
2012-09-19 09:30:00,17.16,17.36,17.1,17.35,127800.0,15.438,15.6179,15.384,15.6089,127800.0
2012-09-19 10:00:00,17.35,17.37,17.25,17.28,71600.0,15.6089,15.6269,15.5189,15.5459,71600.0
2012-09-19 10:30:00,17.28,17.39,17.25,17.25,113800.0,15.5459,15.6449,15.5189,15.5189,113800.0
2012-09-19 11:00:00,17.25,17.3,17.17,17.29,69400.0,15.5189,15.5639,15.447,15.5549,69400.0
2012-09-19 11:30:00,17.3,17.37,17.27,17.28,74200.0,15.5639,15.6269,15.5369,15.5459,74200.0
2012-09-19 12:00:00,17.27,17.36,17.26,17.36,54800.0,15.5369,15.6179,15.5279,15.6179,54800.0
2012-09-19 12:30:00,17.36,17.38,17.32,17.35,74400.0,15.6179,15.6359,15.5819,15.6089,74400.0
2012-09-19 13:00:00,17.35,17.36,17.3,17.32,62200.0,15.6089,15.6179,15.5639,15.5819,62200.0
2012-09-19 13:30:00,17.32,17.34,17.31,17.31,95600.0,15.5819,15.5999,15.5729,15.5729,95600.0
2012-09-19 14:00:00,17.31,17.31,17.26,17.28,117200.0,15.5729,15.5729,15.5279,15.5459,117200.0
2012-09-19 14:30:00,17.29,17.29,17.22,17.22,72000.0,15.5549,15.5549,15.492,15.492,72000.0
2012-09-19 15:00:00,17.23,17.29,17.22,17.29,71600.0,15.501,15.5549,15.492,15.5549,71600.0
2012-09-19 15:30:00,17.28,17.33,17.25,17.27,205200.0,15.5459,15.5909,15.5189,15.5369,205200.0
2012-09-20 09:30:00,17.14,17.23,17.05,17.07,51800.0,15.42,15.501,15.339,15.357,51800.0
2012-09-20 10:00:00,17.08,17.19,17.08,17.16,61200.0,15.366,15.465,15.366,15.438,61200.0
2012-09-20 10:30:00,17.18,17.25,17.18,17.25,49200.0,15.456,15.5189,15.456,15.5189,49200.0
2012-09-20 11:00:00,17.25,17.26,17.15,17.21,91800.0,15.5189,15.5279,15.429,15.483,91800.0
2012-09-20 11:30:00,17.19,17.19,17.0,17.01,71800.0,15.465,15.465,15.294,15.303,71800.0
2012-09-20 12:00:00,17.01,17.08,17.01,17.05,34600.0,15.303,15.366,15.303,15.339,34600.0
2012-09-20 12:30:00,17.05,17.06,17.02,17.03,23200.0,15.339,15.348,15.312,15.321,23200.0
2012-09-20 13:00:00,17.02,17.05,17.01,17.03,30400.0,15.312,15.339,15.303,15.321,30400.0
2012-09-20 13:30:00,17.03,17.11,17.02,17.08,49400.0,15.321,15.393,15.312,15.366,49400.0
2012-09-20 14:00:00,17.08,17.13,17.04,17.13,55600.0,15.366,15.411,15.33,15.411,55600.0
2012-09-20 14:30:00,17.13,17.13,17.04,17.07,52400.0,15.411,15.411,15.33,15.357,52400.0
2012-09-20 15:00:00,17.07,17.09,17.04,17.04,55200.0,15.357,15.375,15.33,15.33,55200.0
2012-09-20 15:30:00,17.04,17.08,17.03,17.06,154800.0,15.33,15.366,15.321,15.348,154800.0
2012-09-21 09:30:00,17.18,17.23,16.95,17.01,498800.0,15.456,15.501,15.2491,15.303,498800.0
2012-09-21 10:00:00,16.99,17.09,16.99,17.09,28200.0,15.285,15.375,15.285,15.375,28200.0
2012-09-21 10:30:00,17.09,17.14,17.06,17.08,34200.0,15.375,15.42,15.348,15.366,34200.0
2012-09-21 11:00:00,17.08,17.11,17.04,17.04,30800.0,15.366,15.393,15.33,15.33,30800.0
2012-09-21 11:30:00,17.03,17.05,16.98,17.0,29000.0,15.321,15.339,15.276,15.294,29000.0
2012-09-21 12:00:00,17.0,17.02,16.9,16.91,42000.0,15.294,15.312,15.2041,15.2131,42000.0
2012-09-21 12:30:00,16.91,16.95,16.89,16.91,57200.0,15.2131,15.2491,15.1951,15.2131,57200.0
2012-09-21 13:00:00,16.9,16.91,16.84,16.88,49200.0,15.2041,15.2131,15.1501,15.1861,49200.0
2012-09-21 13:30:00,16.88,16.89,16.85,16.86,70800.0,15.1861,15.1951,15.1591,15.1681,70800.0
2012-09-21 14:00:00,16.86,16.88,16.82,16.83,73400.0,15.1681,15.1861,15.1321,15.1411,73400.0
2012-09-21 14:30:00,16.83,16.86,16.79,16.8,62800.0,15.1411,15.1681,15.1051,15.1141,62800.0
2012-09-21 15:00:00,16.81,16.86,16.8,16.86,55000.0,15.1231,15.1681,15.1141,15.1681,55000.0
2012-09-21 15:30:00,16.87,16.88,16.85,16.86,169600.0,15.1771,15.1861,15.1591,15.1681,169600.0
2012-09-24 09:30:00,16.77,16.92,16.77,16.88,135200.0,15.0871,15.2221,15.0871,15.1861,135200.0
2012-09-24 10:00:00,16.88,16.9,16.86,16.88,127400.0,15.1861,15.2041,15.1681,15.1861,127400.0
2012-09-24 10:30:00,16.89,16.96,16.86,16.93,79800.0,15.1951,15.2581,15.1681,15.2311,79800.0
2012-09-24 11:00:00,16.93,16.94,16.86,16.88,124200.0,15.2311,15.2401,15.1681,15.1861,124200.0
2012-09-24 11:30:00,16.89,16.89,16.86,16.86,77200.0,15.1951,15.1951,15.1681,15.1681,77200.0
2012-09-24 12:00:00,16.86,16.88,16.43,16.45,371800.0,15.1681,15.1861,14.7812,14.7992,371800.0
2012-09-24 12:30:00,16.45,16.61,16.39,16.58,272800.0,14.7992,14.9432,14.7453,14.9162,272800.0
2012-09-24 13:00:00,16.58,16.68,16.58,16.67,61400.0,14.9162,15.0061,14.9162,14.9972,61400.0
2012-09-24 13:30:00,16.67,16.75,16.66,16.73,40800.0,14.9972,15.0691,14.9882,15.0511,40800.0
2012-09-24 14:00:00,16.74,16.84,16.73,16.83,49400.0,15.0601,15.1501,15.0511,15.1411,49400.0
2012-09-24 14:30:00,16.85,16.9,16.82,16.83,71000.0,15.1591,15.2041,15.1321,15.1411,71000.0
2012-09-24 15:00:00,16.84,16.86,16.79,16.83,49600.0,15.1501,15.1681,15.1051,15.1411,49600.0
2012-09-24 15:30:00,16.83,16.84,16.75,16.81,146600.0,15.1411,15.1501,15.0691,15.1231,146600.0
2012-09-25 09:30:00,16.86,16.98,16.75,16.8,231600.0,15.1681,15.276,15.0691,15.1141,231600.0
2012-09-25 10:00:00,16.83,16.86,16.76,16.77,300400.0,15.1411,15.1681,15.0781,15.0871,300400.0
2012-09-25 10:30:00,16.77,16.79,16.67,16.79,97200.0,15.0871,15.1051,14.9972,15.1051,97200.0
2012-09-25 11:00:00,16.79,16.83,16.78,16.82,67800.0,15.1051,15.1411,15.0961,15.1321,67800.0
2012-09-25 11:30:00,16.83,16.91,16.82,16.85,121400.0,15.1411,15.2131,15.1321,15.1591,121400.0
2012-09-25 12:00:00,16.86,16.99,16.86,16.99,95400.0,15.1681,15.285,15.1681,15.285,95400.0
2012-09-25 12:30:00,16.98,17.0,16.87,16.99,66200.0,15.276,15.294,15.1771,15.285,66200.0
2012-09-25 13:00:00,16.99,17.03,16.95,17.02,100400.0,15.285,15.321,15.2491,15.312,100400.0
2012-09-25 13:30:00,17.01,17.05,16.95,17.0,85200.0,15.303,15.339,15.2491,15.294,85200.0
2012-09-25 14:00:00,17.0,17.04,16.97,17.0,65400.0,15.294,15.33,15.267,15.294,65400.0
2012-09-25 14:30:00,17.0,17.0,16.86,16.86,82800.0,15.294,15.294,15.1681,15.1681,82800.0
2012-09-25 15:00:00,16.88,16.91,16.82,16.86,126000.0,15.1861,15.2131,15.1321,15.1681,126000.0
2012-09-25 15:30:00,16.86,16.88,16.78,16.83,277400.0,15.1681,15.1861,15.0961,15.1411,277400.0
2012-09-26 09:30:00,17.03,17.55,16.97,17.47,249200.0,15.321,15.7888,15.267,15.7169,249200.0
2012-09-26 10:00:00,17.47,17.52,17.36,17.49,162200.0,15.7169,15.7619,15.6179,15.7349,162200.0
2012-09-26 10:30:00,17.48,17.51,17.41,17.41,178200.0,15.7259,15.7529,15.6629,15.6629,178200.0
2012-09-26 11:00:00,17.41,17.54,17.35,17.48,109400.0,15.6629,15.7798,15.6089,15.7259,109400.0
2012-09-26 11:30:00,17.49,17.62,17.46,17.59,79600.0,15.7349,15.8518,15.7079,15.8248,79600.0
2012-09-26 12:00:00,17.58,17.61,17.53,17.54,61600.0,15.8158,15.8428,15.7709,15.7798,61600.0
2012-09-26 12:30:00,17.55,17.7,17.53,17.68,82000.0,15.7888,15.9238,15.7709,15.9058,82000.0
2012-09-26 13:00:00,17.68,17.78,17.66,17.73,68400.0,15.9058,15.9958,15.8878,15.9508,68400.0
2012-09-26 13:30:00,17.73,17.77,17.68,17.72,123200.0,15.9508,15.9868,15.9058,15.9418,123200.0
2012-09-26 14:00:00,17.72,17.85,17.7,17.82,109000.0,15.9418,16.0587,15.9238,16.0317,109000.0
2012-09-26 14:30:00,17.81,17.93,17.77,17.92,223400.0,16.0228,16.1307,15.9868,16.1217,223400.0
2012-09-26 15:00:00,17.91,17.92,17.86,17.89,177000.0,16.1127,16.1217,16.0677,16.0947,177000.0
2012-09-26 15:30:00,17.89,17.95,17.83,17.88,532200.0,16.0947,16.1487,16.0407,16.0857,532200.0
2012-09-27 09:30:00,17.93,17.95,17.71,17.75,145800.0,16.1307,16.1487,15.9328,15.9688,145800.0
2012-09-27 10:00:00,17.76,17.9,17.76,17.86,82400.0,15.9778,16.1037,15.9778,16.0677,82400.0
2012-09-27 10:30:00,17.86,17.88,17.79,17.82,65400.0,16.0677,16.0857,16.0048,16.0317,65400.0
2012-09-27 11:00:00,17.82,17.85,17.73,17.74,62400.0,16.0317,16.0587,15.9508,15.9598,62400.0
2012-09-27 11:30:00,17.75,17.91,17.74,17.91,83000.0,15.9688,16.1127,15.9598,16.1127,83000.0
2012-09-27 12:00:00,17.91,17.97,17.9,17.93,71000.0,16.1127,16.1667,16.1037,16.1307,71000.0
2012-09-27 12:30:00,17.94,17.94,17.85,17.89,50800.0,16.1397,16.1397,16.0587,16.0947,50800.0
2012-09-27 13:00:00,17.89,17.9,17.81,17.84,46400.0,16.0947,16.1037,16.0228,16.0497,46400.0
2012-09-27 13:30:00,17.83,17.91,17.81,17.82,55600.0,16.0407,16.1127,16.0228,16.0317,55600.0
2012-09-27 14:00:00,17.83,17.88,17.82,17.84,49600.0,16.0407,16.0857,16.0317,16.0497,49600.0
2012-09-27 14:30:00,17.84,17.89,17.81,17.83,41400.0,16.0497,16.0947,16.0228,16.0407,41400.0
2012-09-27 15:00:00,17.83,17.83,17.79,17.79,67000.0,16.0407,16.0407,16.0048,16.0048,67000.0
2012-09-27 15:30:00,17.79,17.8,17.71,17.77,249800.0,16.0048,16.0138,15.9328,15.9868,249800.0
2012-09-28 09:30:00,17.66,17.68,17.52,17.54,77600.0,15.8878,15.9058,15.7619,15.7798,77600.0
2012-09-28 10:00:00,17.57,17.62,17.54,17.56,71400.0,15.8068,15.8518,15.7798,15.7978,71400.0
2012-09-28 10:30:00,17.56,17.61,17.55,17.6,93000.0,15.7978,15.8428,15.7888,15.8338,93000.0
2012-09-28 11:00:00,17.61,17.75,17.61,17.66,56000.0,15.8428,15.9688,15.8428,15.8878,56000.0
2012-09-28 11:30:00,17.66,17.71,17.62,17.66,44600.0,15.8878,15.9328,15.8518,15.8878,44600.0
2012-09-28 12:00:00,17.66,17.69,17.61,17.61,25800.0,15.8878,15.9148,15.8428,15.8428,25800.0
2012-09-28 12:30:00,17.61,17.65,17.57,17.6,234400.0,15.8428,15.8788,15.8068,15.8338,234400.0
2012-09-28 13:00:00,17.6,17.65,17.59,17.65,55200.0,15.8338,15.8788,15.8248,15.8788,55200.0
2012-09-28 13:30:00,17.65,17.68,17.62,17.64,37600.0,15.8788,15.9058,15.8518,15.8698,37600.0
2012-09-28 14:00:00,17.64,17.67,17.6,17.61,37800.0,15.8698,15.8968,15.8338,15.8428,37800.0
2012-09-28 14:30:00,17.61,17.63,17.6,17.61,49200.0,15.8428,15.8608,15.8338,15.8428,49200.0
2012-09-28 15:00:00,17.61,17.63,17.53,17.55,132400.0,15.8428,15.8608,15.7709,15.7888,132400.0
2012-09-28 15:30:00,17.55,17.6,17.53,17.53,292600.0,15.7888,15.8338,15.7709,15.7709,292600.0
2012-10-01 09:30:00,17.47,17.49,17.29,17.44,199400.0,15.7169,15.7349,15.5549,15.6899,199400.0
2012-10-01 10:00:00,17.44,17.56,17.41,17.45,119000.0,15.6899,15.7978,15.6629,15.6989,119000.0
2012-10-01 10:30:00,17.45,17.54,17.43,17.53,107600.0,15.6989,15.7798,15.6809,15.7709,107600.0
2012-10-01 11:00:00,17.53,17.66,17.48,17.52,75200.0,15.7709,15.8878,15.7259,15.7619,75200.0
2012-10-01 11:30:00,17.5,17.53,17.43,17.46,100800.0,15.7439,15.7709,15.6809,15.7079,100800.0
2012-10-01 12:00:00,17.45,17.57,17.43,17.5,98000.0,15.6989,15.8068,15.6809,15.7439,98000.0
2012-10-01 12:30:00,17.51,17.53,17.4,17.42,97200.0,15.7529,15.7709,15.6539,15.6719,97200.0
2012-10-01 13:00:00,17.42,17.43,17.35,17.39,89200.0,15.6719,15.6809,15.6089,15.6449,89200.0
2012-10-01 13:30:00,17.4,17.42,17.31,17.38,94400.0,15.6539,15.6719,15.5729,15.6359,94400.0
2012-10-01 14:00:00,17.38,17.56,17.38,17.56,101200.0,15.6359,15.7978,15.6359,15.7978,101200.0
2012-10-01 14:30:00,17.57,17.57,17.49,17.5,60800.0,15.8068,15.8068,15.7349,15.7439,60800.0
2012-10-01 15:00:00,17.51,17.54,17.45,17.52,129400.0,15.7529,15.7798,15.6989,15.7619,129400.0
2012-10-01 15:30:00,17.52,17.6,17.49,17.59,234400.0,15.7619,15.8338,15.7349,15.8248,234400.0
2012-10-02 09:30:00,17.62,17.72,17.61,17.67,52400.0,15.8518,15.9418,15.8428,15.8968,52400.0
2012-10-02 10:00:00,17.67,17.81,17.6,17.8,62200.0,15.8968,16.0228,15.8338,16.0138,62200.0
2012-10-02 10:30:00,17.81,17.86,17.76,17.78,73600.0,16.0228,16.0677,15.9778,15.9958,73600.0
2012-10-02 11:00:00,17.78,17.85,17.77,17.83,35200.0,15.9958,16.0587,15.9868,16.0407,35200.0
2012-10-02 11:30:00,17.83,17.83,17.71,17.75,78400.0,16.0407,16.0407,15.9328,15.9688,78400.0
2012-10-02 12:00:00,17.76,17.81,17.74,17.75,34200.0,15.9778,16.0228,15.9598,15.9688,34200.0
2012-10-02 12:30:00,17.75,17.75,17.7,17.71,34000.0,15.9688,15.9688,15.9238,15.9328,34000.0
2012-10-02 13:00:00,17.71,17.76,17.71,17.74,43400.0,15.9328,15.9778,15.9328,15.9598,43400.0
2012-10-02 13:30:00,17.74,17.77,17.73,17.75,43600.0,15.9598,15.9868,15.9508,15.9688,43600.0
2012-10-02 14:00:00,17.75,17.78,17.71,17.73,57000.0,15.9688,15.9958,15.9328,15.9508,57000.0
2012-10-02 14:30:00,17.72,17.81,17.7,17.81,53800.0,15.9418,16.0228,15.9238,16.0228,53800.0
2012-10-02 15:00:00,17.81,17.82,17.79,17.8,112400.0,16.0228,16.0317,16.0048,16.0138,112400.0
2012-10-02 15:30:00,17.81,17.84,17.79,17.83,158800.0,16.0228,16.0497,16.0048,16.0407,158800.0
2012-10-03 09:30:00,17.98,18.0,17.77,17.82,65200.0,16.1757,16.1937,15.9868,16.0317,65200.0
2012-10-03 10:00:00,17.86,18.18,17.78,18.17,111600.0,16.0677,16.3556,15.9958,16.3466,111600.0
2012-10-03 10:30:00,18.17,18.17,18.06,18.1,57600.0,16.3466,16.3466,16.2477,16.2837,57600.0
2012-10-03 11:00:00,18.11,18.2,18.11,18.19,72600.0,16.2926,16.3736,16.2926,16.3646,72600.0
2012-10-03 11:30:00,18.19,18.29,18.16,18.28,144800.0,16.3646,16.4546,16.3376,16.4456,144800.0
2012-10-03 12:00:00,18.28,18.42,18.24,18.36,224400.0,16.4456,16.5715,16.4096,16.5176,224400.0
2012-10-03 12:30:00,18.37,18.39,18.24,18.24,64800.0,16.5266,16.5445,16.4096,16.4096,64800.0
2012-10-03 13:00:00,18.27,18.3,18.23,18.23,27400.0,16.4366,16.4636,16.4006,16.4006,27400.0
2012-10-03 13:30:00,18.23,18.29,18.17,18.26,31200.0,16.4006,16.4546,16.3466,16.4276,31200.0
2012-10-03 14:00:00,18.26,18.29,18.18,18.2,20400.0,16.4276,16.4546,16.3556,16.3736,20400.0
2012-10-03 14:30:00,18.19,18.29,18.18,18.28,68800.0,16.3646,16.4546,16.3556,16.4456,68800.0
2012-10-03 15:00:00,18.28,18.28,18.2,18.23,115000.0,16.4456,16.4456,16.3736,16.4006,115000.0
2012-10-03 15:30:00,18.25,18.28,18.18,18.21,201200.0,16.4186,16.4456,16.3556,16.3826,201200.0
2012-10-04 09:30:00,18.21,18.27,17.99,17.99,48000.0,16.3826,16.4366,16.1847,16.1847,48000.0
2012-10-04 10:00:00,18.0,18.23,18.0,18.18,73200.0,16.1937,16.4006,16.1937,16.3556,73200.0
2012-10-04 10:30:00,18.18,18.18,18.08,18.11,33000.0,16.3556,16.3556,16.2657,16.2926,33000.0
2012-10-04 11:00:00,18.12,18.14,18.02,18.07,52600.0,16.3016,16.3196,16.2117,16.2567,52600.0
2012-10-04 11:30:00,18.07,18.1,18.04,18.09,26600.0,16.2567,16.2837,16.2297,16.2747,26600.0
2012-10-04 12:00:00,18.08,18.19,18.07,18.18,25800.0,16.2657,16.3646,16.2567,16.3556,25800.0
2012-10-04 12:30:00,18.17,18.21,18.16,18.17,19800.0,16.3466,16.3826,16.3376,16.3466,19800.0
2012-10-04 13:00:00,18.17,18.2,18.16,18.17,28800.0,16.3466,16.3736,16.3376,16.3466,28800.0
2012-10-04 13:30:00,18.17,18.2,18.08,18.12,38400.0,16.3466,16.3736,16.2657,16.3016,38400.0
2012-10-04 14:00:00,18.12,18.13,18.05,18.08,32800.0,16.3016,16.3106,16.2387,16.2657,32800.0
2012-10-04 14:30:00,18.08,18.16,18.06,18.06,41200.0,16.2657,16.3376,16.2477,16.2477,41200.0
2012-10-04 15:00:00,18.06,18.1,18.04,18.1,82600.0,16.2477,16.2837,16.2297,16.2837,82600.0
2012-10-04 15:30:00,18.1,18.15,18.07,18.14,243800.0,16.2837,16.3286,16.2567,16.3196,243800.0
2012-10-05 09:30:00,18.24,18.48,18.17,18.44,65800.0,16.4096,16.6255,16.3466,16.5895,65800.0
2012-10-05 10:00:00,18.43,18.58,18.42,18.55,73000.0,16.5805,16.7155,16.5715,16.6885,73000.0
2012-10-05 10:30:00,18.54,18.56,18.47,18.53,56600.0,16.6795,16.6975,16.6165,16.6705,56600.0
2012-10-05 11:00:00,18.5,18.5,18.42,18.42,53400.0,16.6435,16.6435,16.5715,16.5715,53400.0
2012-10-05 11:30:00,18.43,18.48,18.35,18.41,33200.0,16.5805,16.6255,16.5086,16.5625,33200.0
2012-10-05 12:00:00,18.42,18.43,18.33,18.33,20200.0,16.5715,16.5805,16.4906,16.4906,20200.0
2012-10-05 12:30:00,18.34,18.37,18.3,18.3,20400.0,16.4996,16.5266,16.4636,16.4636,20400.0
2012-10-05 13:00:00,18.3,18.31,18.25,18.28,29400.0,16.4636,16.4726,16.4186,16.4456,29400.0
2012-10-05 13:30:00,18.28,18.28,18.2,18.22,19200.0,16.4456,16.4456,16.3736,16.3916,19200.0
2012-10-05 14:00:00,18.22,18.33,18.21,18.33,19200.0,16.3916,16.4906,16.3826,16.4906,19200.0
2012-10-05 14:30:00,18.33,18.34,18.27,18.27,32600.0,16.4906,16.4996,16.4366,16.4366,32600.0
2012-10-05 15:00:00,18.27,18.3,18.19,18.29,32400.0,16.4366,16.4636,16.3646,16.4546,32400.0
2012-10-05 15:30:00,18.29,18.3,18.22,18.26,109200.0,16.4546,16.4636,16.3916,16.4276,109200.0
2012-10-08 09:30:00,18.24,18.34,18.15,18.25,153400.0,16.4096,16.4996,16.3286,16.4186,153400.0
2012-10-08 10:00:00,18.3,18.36,18.25,18.33,79200.0,16.4636,16.5176,16.4186,16.4906,79200.0
2012-10-08 10:30:00,18.34,18.5,18.31,18.48,181400.0,16.4996,16.6435,16.4726,16.6255,181400.0
2012-10-08 11:00:00,18.43,18.54,18.42,18.53,120000.0,16.5805,16.6795,16.5715,16.6705,120000.0
2012-10-08 11:30:00,18.53,18.56,18.47,18.55,87000.0,16.6705,16.6975,16.6165,16.6885,87000.0
2012-10-08 12:00:00,18.55,18.57,18.5,18.52,47600.0,16.6885,16.7065,16.6435,16.6615,47600.0
2012-10-08 12:30:00,18.52,18.56,18.49,18.51,88200.0,16.6615,16.6975,16.6345,16.6525,88200.0
2012-10-08 13:00:00,18.52,18.55,18.47,18.5,62200.0,16.6615,16.6885,16.6165,16.6435,62200.0
2012-10-08 13:30:00,18.5,18.52,18.43,18.46,72600.0,16.6435,16.6615,16.5805,16.6075,72600.0
2012-10-08 14:00:00,18.46,18.48,18.41,18.45,51400.0,16.6075,16.6255,16.5625,16.5985,51400.0
2012-10-08 14:30:00,18.44,18.48,18.4,18.43,64600.0,16.5895,16.6255,16.5535,16.5805,64600.0
2012-10-08 15:00:00,18.43,18.5,18.43,18.5,148400.0,16.5805,16.6435,16.5805,16.6435,148400.0
2012-10-08 15:30:00,18.5,18.53,18.48,18.48,310800.0,16.6435,16.6705,16.6255,16.6255,310800.0
2012-10-09 09:30:00,18.39,18.39,18.02,18.1,140200.0,16.5445,16.5445,16.2117,16.2837,140200.0
2012-10-09 10:00:00,18.12,18.4,18.12,18.25,99400.0,16.3016,16.5535,16.3016,16.4186,99400.0
2012-10-09 10:30:00,18.24,18.29,18.05,18.09,67800.0,16.4096,16.4546,16.2387,16.2747,67800.0
2012-10-09 11:00:00,18.08,18.13,18.0,18.09,42000.0,16.2657,16.3106,16.1937,16.2747,42000.0
2012-10-09 11:30:00,18.08,18.17,18.06,18.13,51200.0,16.2657,16.3466,16.2477,16.3106,51200.0
2012-10-09 12:00:00,18.11,18.16,18.11,18.13,30000.0,16.2926,16.3376,16.2926,16.3106,30000.0
2012-10-09 12:30:00,18.11,18.15,18.09,18.14,32000.0,16.2926,16.3286,16.2747,16.3196,32000.0
2012-10-09 13:00:00,18.16,18.18,18.14,18.15,15800.0,16.3376,16.3556,16.3196,16.3286,15800.0
2012-10-09 13:30:00,18.15,18.18,18.1,18.18,29800.0,16.3286,16.3556,16.2837,16.3556,29800.0
2012-10-09 14:00:00,18.18,18.26,18.17,18.24,77600.0,16.3556,16.4276,16.3466,16.4096,77600.0
2012-10-09 14:30:00,18.24,18.29,18.23,18.28,101600.0,16.4096,16.4546,16.4006,16.4456,101600.0
2012-10-09 15:00:00,18.29,18.31,18.23,18.25,98400.0,16.4546,16.4726,16.4006,16.4186,98400.0
2012-10-09 15:30:00,18.25,18.25,18.2,18.21,239800.0,16.4186,16.4186,16.3736,16.3826,239800.0
2012-10-10 09:30:00,18.25,18.25,17.93,18.04,109800.0,16.4186,16.4186,16.1307,16.2297,109800.0
2012-10-10 10:00:00,18.04,18.25,18.02,18.25,125400.0,16.2297,16.4186,16.2117,16.4186,125400.0
2012-10-10 10:30:00,18.24,18.37,18.22,18.37,51200.0,16.4096,16.5266,16.3916,16.5266,51200.0
2012-10-10 11:00:00,18.36,18.39,18.29,18.32,91400.0,16.5176,16.5445,16.4546,16.4816,91400.0
2012-10-10 11:30:00,18.31,18.32,18.25,18.29,70000.0,16.4726,16.4816,16.4186,16.4546,70000.0
2012-10-10 12:00:00,18.28,18.29,18.18,18.2,32000.0,16.4456,16.4546,16.3556,16.3736,32000.0
2012-10-10 12:30:00,18.19,18.21,18.15,18.18,52800.0,16.3646,16.3826,16.3286,16.3556,52800.0
2012-10-10 13:00:00,18.18,18.27,18.17,18.25,52200.0,16.3556,16.4366,16.3466,16.4186,52200.0
2012-10-10 13:30:00,18.25,18.32,18.24,18.27,51000.0,16.4186,16.4816,16.4096,16.4366,51000.0
2012-10-10 14:00:00,18.27,18.31,18.23,18.26,59000.0,16.4366,16.4726,16.4006,16.4276,59000.0
2012-10-10 14:30:00,18.26,18.32,18.24,18.25,69200.0,16.4276,16.4816,16.4096,16.4186,69200.0
2012-10-10 15:00:00,18.25,18.28,18.21,18.25,84800.0,16.4186,16.4456,16.3826,16.4186,84800.0
2012-10-10 15:30:00,18.24,18.29,18.21,18.29,195800.0,16.4096,16.4546,16.3826,16.4546,195800.0
2012-10-11 09:30:00,18.31,18.31,18.14,18.25,58600.0,16.4726,16.4726,16.3196,16.4186,58600.0
2012-10-11 10:00:00,18.24,18.38,18.18,18.31,49000.0,16.4096,16.5356,16.3556,16.4726,49000.0
2012-10-11 10:30:00,18.32,18.35,18.28,18.35,25400.0,16.4816,16.5086,16.4456,16.5086,25400.0
2012-10-11 11:00:00,18.36,18.39,18.3,18.33,28400.0,16.5176,16.5445,16.4636,16.4906,28400.0
2012-10-11 11:30:00,18.32,18.36,18.29,18.36,23600.0,16.4816,16.5176,16.4546,16.5176,23600.0
2012-10-11 12:00:00,18.34,18.34,18.29,18.29,22000.0,16.4996,16.4996,16.4546,16.4546,22000.0
2012-10-11 12:30:00,18.31,18.34,18.28,18.31,44800.0,16.4726,16.4996,16.4456,16.4726,44800.0
2012-10-11 13:00:00,18.31,18.33,18.27,18.29,111800.0,16.4726,16.4906,16.4366,16.4546,111800.0
2012-10-11 13:30:00,18.3,18.3,18.25,18.25,129800.0,16.4636,16.4636,16.4186,16.4186,129800.0
2012-10-11 14:00:00,18.27,18.34,18.27,18.33,38200.0,16.4366,16.4996,16.4366,16.4906,38200.0
2012-10-11 14:30:00,18.33,18.33,18.25,18.27,26000.0,16.4906,16.4906,16.4186,16.4366,26000.0
2012-10-11 15:00:00,18.27,18.32,18.27,18.3,76200.0,16.4366,16.4816,16.4366,16.4636,76200.0
2012-10-11 15:30:00,18.3,18.31,18.24,18.28,159400.0,16.4636,16.4726,16.4096,16.4456,159400.0
2012-10-12 09:30:00,18.33,18.49,18.29,18.43,62400.0,16.4906,16.6345,16.4546,16.5805,62400.0
2012-10-12 10:00:00,18.45,18.5,18.38,18.38,38600.0,16.5985,16.6435,16.5356,16.5356,38600.0
2012-10-12 10:30:00,18.39,18.44,18.38,18.41,39200.0,16.5445,16.5895,16.5356,16.5625,39200.0
2012-10-12 11:00:00,18.4,18.41,18.28,18.3,29200.0,16.5535,16.5625,16.4456,16.4636,29200.0
2012-10-12 11:30:00,18.28,18.33,18.22,18.31,27400.0,16.4456,16.4906,16.3916,16.4726,27400.0
2012-10-12 12:00:00,18.32,18.34,18.31,18.33,22000.0,16.4816,16.4996,16.4726,16.4906,22000.0
2012-10-12 12:30:00,18.33,18.43,18.33,18.41,29600.0,16.4906,16.5805,16.4906,16.5625,29600.0
2012-10-12 13:00:00,18.41,18.42,18.34,18.35,22400.0,16.5625,16.5715,16.4996,16.5086,22400.0
2012-10-12 13:30:00,18.35,18.4,18.34,18.4,29800.0,16.5086,16.5535,16.4996,16.5535,29800.0
2012-10-12 14:00:00,18.38,18.47,18.38,18.44,39800.0,16.5356,16.6165,16.5356,16.5895,39800.0
2012-10-12 14:30:00,18.43,18.46,18.42,18.42,37200.0,16.5805,16.6075,16.5715,16.5715,37200.0
2012-10-12 15:00:00,18.42,18.47,18.4,18.43,73200.0,16.5715,16.6165,16.5535,16.5805,73200.0
2012-10-12 15:30:00,18.43,18.46,18.4,18.41,115200.0,16.5805,16.6075,16.5535,16.5625,115200.0
2012-10-15 09:30:00,18.51,18.59,18.38,18.4,69600.0,16.6525,16.7245,16.5356,16.5535,69600.0
2012-10-15 10:00:00,18.4,18.5,18.3,18.48,48000.0,16.5535,16.6435,16.4636,16.6255,48000.0
2012-10-15 10:30:00,18.49,18.5,18.38,18.4,31800.0,16.6345,16.6435,16.5356,16.5535,31800.0
2012-10-15 11:00:00,18.4,18.46,18.4,18.42,23800.0,16.5535,16.6075,16.5535,16.5715,23800.0
2012-10-15 11:30:00,18.43,18.43,18.4,18.43,48800.0,16.5805,16.5805,16.5535,16.5805,48800.0
2012-10-15 12:00:00,18.43,18.49,18.43,18.49,17800.0,16.5805,16.6345,16.5805,16.6345,17800.0
2012-10-15 12:30:00,18.49,18.49,18.45,18.48,11000.0,16.6345,16.6345,16.5985,16.6255,11000.0
2012-10-15 13:00:00,18.49,18.5,18.47,18.49,22000.0,16.6345,16.6435,16.6165,16.6345,22000.0
2012-10-15 13:30:00,18.49,18.5,18.48,18.49,20000.0,16.6345,16.6435,16.6255,16.6345,20000.0
2012-10-15 14:00:00,18.49,18.5,18.44,18.44,10800.0,16.6345,16.6435,16.5895,16.5895,10800.0
2012-10-15 14:30:00,18.43,18.45,18.39,18.43,13800.0,16.5805,16.5985,16.5445,16.5805,13800.0
2012-10-15 15:00:00,18.45,18.53,18.44,18.49,71200.0,16.5985,16.6705,16.5895,16.6345,71200.0
2012-10-15 15:30:00,18.5,18.57,18.49,18.56,170000.0,16.6435,16.7065,16.6345,16.6975,170000.0
2012-10-16 09:30:00,18.63,18.63,18.46,18.61,107600.0,16.7605,16.7605,16.6075,16.7425,107600.0
2012-10-16 10:00:00,18.6,18.66,18.57,18.65,69000.0,16.7335,16.7875,16.7065,16.7785,69000.0
2012-10-16 10:30:00,18.66,18.67,18.61,18.65,48400.0,16.7875,16.7965,16.7425,16.7785,48400.0
2012-10-16 11:00:00,18.64,18.65,18.6,18.64,44000.0,16.7695,16.7785,16.7335,16.7695,44000.0
2012-10-16 11:30:00,18.65,18.65,18.59,18.6,100600.0,16.7785,16.7785,16.7245,16.7335,100600.0
2012-10-16 12:00:00,18.6,18.65,18.59,18.62,25000.0,16.7335,16.7785,16.7245,16.7515,25000.0
2012-10-16 12:30:00,18.63,18.67,18.61,18.64,30400.0,16.7605,16.7965,16.7425,16.7695,30400.0
2012-10-16 13:00:00,18.64,18.71,18.64,18.71,33000.0,16.7695,16.8324,16.7695,16.8324,33000.0
2012-10-16 13:30:00,18.71,18.71,18.68,18.7,21200.0,16.8324,16.8324,16.8054,16.8234,21200.0
2012-10-16 14:00:00,18.7,18.7,18.65,18.68,42400.0,16.8234,16.8234,16.7785,16.8054,42400.0
2012-10-16 14:30:00,18.68,18.7,18.65,18.65,90000.0,16.8054,16.8234,16.7785,16.7785,90000.0
2012-10-16 15:00:00,18.65,18.7,18.64,18.68,127600.0,16.7785,16.8234,16.7695,16.8054,127600.0
2012-10-16 15:30:00,18.68,18.74,18.66,18.73,296400.0,16.8054,16.8594,16.7875,16.8504,296400.0
2012-10-17 09:30:00,18.74,18.86,18.45,18.79,113800.0,16.8594,16.9674,16.5985,16.9044,113800.0
2012-10-17 10:00:00,18.79,18.89,18.76,18.82,68400.0,16.9044,16.9944,16.8774,16.9314,68400.0
2012-10-17 10:30:00,18.81,18.88,18.77,18.77,50600.0,16.9224,16.9854,16.8864,16.8864,50600.0
2012-10-17 11:00:00,18.77,18.87,18.75,18.84,43400.0,16.8864,16.9764,16.8684,16.9494,43400.0
2012-10-17 11:30:00,18.83,18.89,18.78,18.85,63800.0,16.9404,16.9944,16.8954,16.9584,63800.0
2012-10-17 12:00:00,18.84,18.89,18.81,18.86,92200.0,16.9494,16.9944,16.9224,16.9674,92200.0
2012-10-17 12:30:00,18.86,18.88,18.81,18.84,25200.0,16.9674,16.9854,16.9224,16.9494,25200.0
2012-10-17 13:00:00,18.83,18.85,18.74,18.76,44200.0,16.9404,16.9584,16.8594,16.8774,44200.0
2012-10-17 13:30:00,18.77,18.82,18.75,18.78,55800.0,16.8864,16.9314,16.8684,16.8954,55800.0
2012-10-17 14:00:00,18.78,18.88,18.75,18.86,70600.0,16.8954,16.9854,16.8684,16.9674,70600.0
2012-10-17 14:30:00,18.86,18.88,18.84,18.88,58800.0,16.9674,16.9854,16.9494,16.9854,58800.0
2012-10-17 15:00:00,18.87,18.88,18.82,18.86,89200.0,16.9764,16.9854,16.9314,16.9674,89200.0
2012-10-17 15:30:00,18.86,18.89,18.83,18.88,228800.0,16.9674,16.9944,16.9404,16.9854,228800.0
2012-10-18 09:30:00,18.9,19.21,18.9,19.18,80800.0,17.0034,17.2823,17.0034,17.2553,80800.0
2012-10-18 10:00:00,19.18,19.2,18.99,19.06,102600.0,17.2553,17.2733,17.0843,17.1473,102600.0
2012-10-18 10:30:00,19.04,19.09,19.0,19.0,57400.0,17.1293,17.1743,17.0933,17.0933,57400.0
2012-10-18 11:00:00,19.0,19.08,18.99,19.07,60400.0,17.0933,17.1653,17.0843,17.1563,60400.0
2012-10-18 11:30:00,19.07,19.09,19.04,19.07,33800.0,17.1563,17.1743,17.1293,17.1563,33800.0
2012-10-18 12:00:00,19.07,19.09,19.06,19.07,51600.0,17.1563,17.1743,17.1473,17.1563,51600.0
2012-10-18 12:30:00,19.06,19.09,19.03,19.07,89000.0,17.1473,17.1743,17.1203,17.1563,89000.0
2012-10-18 13:00:00,19.07,19.16,19.05,19.16,162800.0,17.1563,17.2373,17.1383,17.2373,162800.0
2012-10-18 13:30:00,19.16,19.16,19.07,19.09,65000.0,17.2373,17.2373,17.1563,17.1743,65000.0
2012-10-18 14:00:00,19.1,19.12,19.02,19.02,84800.0,17.1833,17.2013,17.1113,17.1113,84800.0
2012-10-18 14:30:00,19.02,19.05,19.0,19.04,151400.0,17.1113,17.1383,17.0933,17.1293,151400.0
2012-10-18 15:00:00,19.04,19.14,19.04,19.1,168800.0,17.1293,17.2193,17.1293,17.1833,168800.0
2012-10-18 15:30:00,19.1,19.11,19.06,19.07,151400.0,17.1833,17.1923,17.1473,17.1563,151400.0
2012-10-19 09:30:00,19.05,19.05,18.92,19.0,119000.0,17.1383,17.1383,17.0214,17.0933,119000.0
2012-10-19 10:00:00,19.03,19.08,19.0,19.08,42200.0,17.1203,17.1653,17.0933,17.1653,42200.0
2012-10-19 10:30:00,19.07,19.09,19.02,19.03,20000.0,17.1563,17.1743,17.1113,17.1203,20000.0
2012-10-19 11:00:00,19.02,19.06,18.95,19.0,56400.0,17.1113,17.1473,17.0484,17.0933,56400.0
2012-10-19 11:30:00,18.99,19.0,18.92,18.93,28200.0,17.0843,17.0933,17.0214,17.0304,28200.0
2012-10-19 12:00:00,18.93,18.95,18.83,18.87,55000.0,17.0304,17.0484,16.9404,16.9764,55000.0
2012-10-19 12:30:00,18.87,18.92,18.86,18.9,36800.0,16.9764,17.0214,16.9674,17.0034,36800.0
2012-10-19 13:00:00,18.89,19.0,18.88,18.91,30200.0,16.9944,17.0933,16.9854,17.0124,30200.0
2012-10-19 13:30:00,18.9,18.93,18.86,18.89,85800.0,17.0034,17.0304,16.9674,16.9944,85800.0
2012-10-19 14:00:00,18.89,18.89,18.8,18.81,75400.0,16.9944,16.9944,16.9134,16.9224,75400.0
2012-10-19 14:30:00,18.83,18.86,18.79,18.83,80600.0,16.9404,16.9674,16.9044,16.9404,80600.0
2012-10-19 15:00:00,18.83,18.86,18.81,18.84,107800.0,16.9404,16.9674,16.9224,16.9494,107800.0
2012-10-19 15:30:00,18.84,18.91,18.82,18.88,280600.0,16.9494,17.0124,16.9314,16.9854,280600.0
2012-10-22 09:30:00,18.82,19.15,18.8,19.08,148200.0,16.9314,17.2283,16.9134,17.1653,148200.0
2012-10-22 10:00:00,19.08,19.2,19.06,19.15,141200.0,17.1653,17.2733,17.1473,17.2283,141200.0
2012-10-22 10:30:00,19.15,19.16,19.04,19.06,73400.0,17.2283,17.2373,17.1293,17.1473,73400.0
2012-10-22 11:00:00,19.05,19.07,18.98,19.03,46600.0,17.1383,17.1563,17.0753,17.1203,46600.0
2012-10-22 11:30:00,19.06,19.06,18.96,18.99,29600.0,17.1473,17.1473,17.0573,17.0843,29600.0
2012-10-22 12:00:00,18.98,19.02,18.97,18.97,50800.0,17.0753,17.1113,17.0663,17.0663,50800.0
2012-10-22 12:30:00,18.98,18.98,18.91,18.98,53200.0,17.0753,17.0753,17.0124,17.0753,53200.0
2012-10-22 13:00:00,18.97,19.0,18.86,18.89,40200.0,17.0663,17.0933,16.9674,16.9944,40200.0
2012-10-22 13:30:00,18.9,18.96,18.86,18.94,101000.0,17.0034,17.0573,16.9674,17.0394,101000.0
2012-10-22 14:00:00,18.93,18.96,18.88,18.95,68800.0,17.0304,17.0573,16.9854,17.0484,68800.0
2012-10-22 14:30:00,18.95,19.04,18.95,19.01,48600.0,17.0484,17.1293,17.0484,17.1023,48600.0
2012-10-22 15:00:00,19.01,19.05,18.96,19.02,124400.0,17.1023,17.1383,17.0573,17.1113,124400.0
2012-10-22 15:30:00,19.02,19.06,18.99,19.05,249200.0,17.1113,17.1473,17.0843,17.1383,249200.0
2012-10-23 09:30:00,19.0,19.18,18.86,18.92,165600.0,17.0933,17.2553,16.9674,17.0214,165600.0
2012-10-23 10:00:00,18.91,18.91,18.79,18.86,121200.0,17.0124,17.0124,16.9044,16.9674,121200.0
2012-10-23 10:30:00,18.85,18.86,18.79,18.86,68400.0,16.9584,16.9674,16.9044,16.9674,68400.0
2012-10-23 11:00:00,18.86,18.95,18.82,18.93,138400.0,16.9674,17.0484,16.9314,17.0304,138400.0
2012-10-23 11:30:00,18.93,18.93,18.76,18.82,83600.0,17.0304,17.0304,16.8774,16.9314,83600.0
2012-10-23 12:00:00,18.82,18.84,18.76,18.81,44400.0,16.9314,16.9494,16.8774,16.9224,44400.0
2012-10-23 12:30:00,18.83,18.91,18.83,18.9,40800.0,16.9404,17.0124,16.9404,17.0034,40800.0
2012-10-23 13:00:00,18.89,18.95,18.89,18.9,23600.0,16.9944,17.0484,16.9944,17.0034,23600.0
2012-10-23 13:30:00,18.9,18.99,18.9,18.99,42800.0,17.0034,17.0843,17.0034,17.0843,42800.0
2012-10-23 14:00:00,19.0,19.15,18.99,19.12,70600.0,17.0933,17.2283,17.0843,17.2013,70600.0
2012-10-23 14:30:00,19.12,19.18,19.1,19.14,91400.0,17.2013,17.2553,17.1833,17.2193,91400.0
2012-10-23 15:00:00,19.14,19.18,19.11,19.13,83600.0,17.2193,17.2553,17.1923,17.2103,83600.0
2012-10-23 15:30:00,19.13,19.14,19.1,19.11,159800.0,17.2103,17.2193,17.1833,17.1923,159800.0
2012-10-24 09:30:00,19.22,19.24,19.07,19.11,164600.0,17.2913,17.3093,17.1563,17.1923,164600.0
2012-10-24 10:00:00,19.11,19.3,19.07,19.23,120000.0,17.1923,17.3632,17.1563,17.3003,120000.0
2012-10-24 10:30:00,19.22,19.24,19.11,19.11,94400.0,17.2913,17.3093,17.1923,17.1923,94400.0
2012-10-24 11:00:00,19.11,19.16,19.11,19.15,57000.0,17.1923,17.2373,17.1923,17.2283,57000.0
2012-10-24 11:30:00,19.15,19.18,19.15,19.16,19600.0,17.2283,17.2553,17.2283,17.2373,19600.0
2012-10-24 12:00:00,19.15,19.16,19.13,19.14,49000.0,17.2283,17.2373,17.2103,17.2193,49000.0
2012-10-24 12:30:00,19.13,19.25,19.11,19.17,44000.0,17.2103,17.3182,17.1923,17.2463,44000.0
2012-10-24 13:00:00,19.18,19.22,19.13,19.2,50800.0,17.2553,17.2913,17.2103,17.2733,50800.0
2012-10-24 13:30:00,19.19,19.19,19.13,19.15,65200.0,17.2643,17.2643,17.2103,17.2283,65200.0
2012-10-24 14:00:00,19.15,19.2,19.13,19.19,86800.0,17.2283,17.2733,17.2103,17.2643,86800.0
2012-10-24 14:30:00,19.18,19.21,19.13,19.14,126800.0,17.2553,17.2823,17.2103,17.2193,126800.0
2012-10-24 15:00:00,19.14,19.18,19.11,19.13,137000.0,17.2193,17.2553,17.1923,17.2103,137000.0
2012-10-24 15:30:00,19.14,19.18,19.11,19.18,266400.0,17.2193,17.2553,17.1923,17.2553,266400.0
2012-10-25 09:30:00,19.15,19.22,18.96,19.08,145000.0,17.2283,17.2913,17.0573,17.1653,145000.0
2012-10-25 10:00:00,19.07,19.11,19.05,19.06,75200.0,17.1563,17.1923,17.1383,17.1473,75200.0
2012-10-25 10:30:00,19.07,19.13,19.06,19.12,54400.0,17.1563,17.2103,17.1473,17.2013,54400.0
2012-10-25 11:00:00,19.12,19.15,18.93,18.96,178200.0,17.2013,17.2283,17.0304,17.0573,178200.0
2012-10-25 11:30:00,18.96,18.97,18.84,18.92,92600.0,17.0573,17.0663,16.9494,17.0214,92600.0
2012-10-25 12:00:00,18.92,19.0,18.91,18.99,93200.0,17.0214,17.0933,17.0124,17.0843,93200.0
2012-10-25 12:30:00,18.98,19.05,18.95,19.02,63400.0,17.0753,17.1383,17.0484,17.1113,63400.0
2012-10-25 13:00:00,19.03,19.12,18.99,19.11,81400.0,17.1203,17.2013,17.0843,17.1923,81400.0
2012-10-25 13:30:00,19.11,19.13,19.04,19.09,65400.0,17.1923,17.2103,17.1293,17.1743,65400.0
2012-10-25 14:00:00,19.08,19.08,19.02,19.04,42800.0,17.1653,17.1653,17.1113,17.1293,42800.0
2012-10-25 14:30:00,19.04,19.09,19.02,19.03,58200.0,17.1293,17.1743,17.1113,17.1203,58200.0
2012-10-25 15:00:00,19.04,19.08,19.02,19.03,105200.0,17.1293,17.1653,17.1113,17.1203,105200.0
2012-10-25 15:30:00,19.03,19.08,19.0,19.08,253200.0,17.1203,17.1653,17.0933,17.1653,253200.0
2012-10-26 09:30:00,19.06,19.06,18.71,18.71,291000.0,17.1473,17.1473,16.8324,16.8324,291000.0
2012-10-26 10:00:00,18.73,18.83,18.7,18.76,191200.0,16.8504,16.9404,16.8234,16.8774,191200.0
2012-10-26 10:30:00,18.75,18.77,18.63,18.74,115400.0,16.8684,16.8864,16.7605,16.8594,115400.0
2012-10-26 11:00:00,18.75,18.85,18.71,18.85,100200.0,16.8684,16.9584,16.8324,16.9584,100200.0
2012-10-26 11:30:00,18.83,18.93,18.83,18.89,70200.0,16.9404,17.0304,16.9404,16.9944,70200.0
2012-10-26 12:00:00,18.89,19.02,18.87,19.0,66800.0,16.9944,17.1113,16.9764,17.0933,66800.0
2012-10-26 12:30:00,19.01,19.05,18.98,18.99,47000.0,17.1023,17.1383,17.0753,17.0843,47000.0
2012-10-26 13:00:00,18.98,19.04,18.98,19.02,46800.0,17.0753,17.1293,17.0753,17.1113,46800.0
2012-10-26 13:30:00,19.01,19.03,18.99,19.02,272000.0,17.1023,17.1203,17.0843,17.1113,272000.0
2012-10-26 14:00:00,19.02,19.02,18.95,18.98,185200.0,17.1113,17.1113,17.0484,17.0753,185200.0
2012-10-26 14:30:00,18.98,19.06,18.96,19.06,205400.0,17.0753,17.1473,17.0573,17.1473,205400.0
2012-10-26 15:00:00,19.06,19.11,19.0,19.11,157400.0,17.1473,17.1923,17.0933,17.1923,157400.0
2012-10-26 15:30:00,19.11,19.17,19.07,19.14,276600.0,17.1923,17.2463,17.1563,17.2193,276600.0
2012-10-31 09:30:00,19.03,19.2,18.63,19.11,115200.0,17.1203,17.2733,16.7605,17.1923,115200.0
2012-10-31 10:00:00,19.09,19.09,18.82,19.03,83600.0,17.1743,17.1743,16.9314,17.1203,83600.0
2012-10-31 10:30:00,19.01,19.1,18.94,19.07,63400.0,17.1023,17.1833,17.0394,17.1563,63400.0
2012-10-31 11:00:00,19.08,19.11,18.98,19.03,58600.0,17.1653,17.1923,17.0753,17.1203,58600.0
2012-10-31 11:30:00,19.04,19.08,19.0,19.03,52600.0,17.1293,17.1653,17.0933,17.1203,52600.0
2012-10-31 12:00:00,19.0,19.0,18.86,18.87,60000.0,17.0933,17.0933,16.9674,16.9764,60000.0
2012-10-31 12:30:00,18.87,18.9,18.83,18.89,34600.0,16.9764,17.0034,16.9404,16.9944,34600.0
2012-10-31 13:00:00,18.9,18.92,18.84,18.91,52600.0,17.0034,17.0214,16.9494,17.0124,52600.0
2012-10-31 13:30:00,18.91,19.0,18.9,18.98,83400.0,17.0124,17.0933,17.0034,17.0753,83400.0
2012-10-31 14:00:00,18.98,19.07,18.98,19.02,75400.0,17.0753,17.1563,17.0753,17.1113,75400.0
2012-10-31 14:30:00,19.02,19.05,18.95,18.98,73400.0,17.1113,17.1383,17.0484,17.0753,73400.0
2012-10-31 15:00:00,18.98,19.11,18.97,19.09,159400.0,17.0753,17.1923,17.0663,17.1743,159400.0
2012-10-31 15:30:00,19.09,19.13,19.02,19.13,300800.0,17.1743,17.2103,17.1113,17.2103,300800.0
2012-11-01 09:30:00,19.1,19.23,18.83,19.17,94200.0,17.1833,17.3003,16.9404,17.2463,94200.0
2012-11-01 10:00:00,19.2,19.25,19.16,19.22,128000.0,17.2733,17.3182,17.2373,17.2913,128000.0
2012-11-01 10:30:00,19.22,19.32,19.19,19.28,208400.0,17.2913,17.3812,17.2643,17.3452,208400.0
2012-11-01 11:00:00,19.28,19.37,19.24,19.37,103400.0,17.3452,17.4262,17.3093,17.4262,103400.0
2012-11-01 11:30:00,19.38,19.45,19.33,19.43,77800.0,17.4352,17.4982,17.3902,17.4802,77800.0
2012-11-01 12:00:00,19.43,19.49,19.41,19.46,74600.0,17.4802,17.5342,17.4622,17.5072,74600.0
2012-11-01 12:30:00,19.46,19.46,19.36,19.39,79800.0,17.5072,17.5072,17.4172,17.4442,79800.0
2012-11-01 13:00:00,19.4,19.45,19.36,19.43,123600.0,17.4532,17.4982,17.4172,17.4802,123600.0
2012-11-01 13:30:00,19.43,19.48,19.42,19.43,90200.0,17.4802,17.5252,17.4712,17.4802,90200.0
2012-11-01 14:00:00,19.43,19.49,19.43,19.49,105200.0,17.4802,17.5342,17.4802,17.5342,105200.0
2012-11-01 14:30:00,19.49,19.5,19.47,19.49,144400.0,17.5342,17.5432,17.5162,17.5342,144400.0
2012-11-01 15:00:00,19.5,19.5,19.43,19.46,140600.0,17.5432,17.5432,17.4802,17.5072,140600.0
2012-11-01 15:30:00,19.46,19.5,19.43,19.5,418400.0,17.5072,17.5432,17.4802,17.5432,418400.0
2012-11-02 09:30:00,19.56,19.69,19.47,19.5,90600.0,17.5971,17.7141,17.5162,17.5432,90600.0
2012-11-02 10:00:00,19.5,19.55,19.43,19.47,66800.0,17.5432,17.5881,17.4802,17.5162,66800.0
2012-11-02 10:30:00,19.47,19.54,19.43,19.48,43800.0,17.5162,17.5791,17.4802,17.5252,43800.0
2012-11-02 11:00:00,19.48,19.54,19.44,19.53,62000.0,17.5252,17.5791,17.4892,17.5701,62000.0
2012-11-02 11:30:00,19.53,19.53,19.41,19.45,107800.0,17.5701,17.5701,17.4622,17.4982,107800.0
2012-11-02 12:00:00,19.45,19.52,19.43,19.5,54000.0,17.4982,17.5612,17.4802,17.5432,54000.0
2012-11-02 12:30:00,19.5,19.53,19.48,19.51,67200.0,17.5432,17.5701,17.5252,17.5522,67200.0
2012-11-02 13:00:00,19.5,19.51,19.47,19.5,59000.0,17.5432,17.5522,17.5162,17.5432,59000.0
2012-11-02 13:30:00,19.51,19.54,19.44,19.45,55800.0,17.5522,17.5791,17.4892,17.4982,55800.0
2012-11-02 14:00:00,19.46,19.55,19.43,19.54,58400.0,17.5072,17.5881,17.4802,17.5791,58400.0
2012-11-02 14:30:00,19.55,19.57,19.46,19.57,72800.0,17.5881,17.6061,17.5072,17.6061,72800.0
2012-11-02 15:00:00,19.58,19.63,19.57,19.58,106000.0,17.6151,17.6601,17.6061,17.6151,106000.0
2012-11-02 15:30:00,19.59,19.62,19.52,19.52,303200.0,17.6241,17.6511,17.5612,17.5612,303200.0
2012-11-05 09:30:00,19.59,19.79,19.55,19.77,107000.0,17.6241,17.8041,17.5881,17.7861,107000.0
2012-11-05 10:00:00,19.77,19.85,19.74,19.83,97800.0,17.7861,17.858,17.7591,17.84,97800.0
2012-11-05 10:30:00,19.83,19.93,19.82,19.84,103200.0,17.84,17.93,17.831,17.849,103200.0
2012-11-05 11:00:00,19.84,19.98,19.82,19.92,183600.0,17.849,17.975,17.831,17.921,183600.0
2012-11-05 11:30:00,19.91,19.93,19.85,19.91,114000.0,17.912,17.93,17.858,17.912,114000.0
2012-11-05 12:00:00,19.9,20.0,19.88,19.91,63000.0,17.903,17.993,17.885,17.912,63000.0
2012-11-05 12:30:00,19.92,19.99,19.88,19.98,167400.0,17.921,17.984,17.885,17.975,167400.0
2012-11-05 13:00:00,19.98,20.0,19.94,19.97,72200.0,17.975,17.993,17.939,17.966,72200.0
2012-11-05 13:30:00,19.97,20.0,19.9,19.95,148200.0,17.966,17.993,17.903,17.948,148200.0
2012-11-05 14:00:00,19.96,20.02,19.95,20.01,230000.0,17.957,18.011,17.948,18.002,230000.0
2012-11-05 14:30:00,20.01,20.05,19.96,19.99,301600.0,18.002,18.038,17.957,17.984,301600.0
2012-11-05 15:00:00,20.0,20.02,19.97,19.99,152800.0,17.993,18.011,17.966,17.984,152800.0
2012-11-05 15:30:00,19.99,20.07,19.97,20.07,324200.0,17.984,18.056,17.966,18.056,324200.0
2012-11-06 09:30:00,20.1,20.22,19.89,20.21,78400.0,18.0829,18.1909,17.894,18.1819,78400.0
2012-11-06 10:00:00,20.23,20.34,20.2,20.33,119000.0,18.1999,18.2989,18.1729,18.2899,119000.0
2012-11-06 10:30:00,20.31,20.41,20.28,20.38,93400.0,18.2719,18.3618,18.2449,18.3349,93400.0
2012-11-06 11:00:00,20.39,20.41,20.29,20.3,81400.0,18.3438,18.3618,18.2539,18.2629,81400.0
2012-11-06 11:30:00,20.3,20.39,20.25,20.37,216800.0,18.2629,18.3438,18.2179,18.3259,216800.0
2012-11-06 12:00:00,20.36,20.42,20.33,20.36,122000.0,18.3169,18.3708,18.2899,18.3169,122000.0
2012-11-06 12:30:00,20.36,20.45,20.36,20.41,137800.0,18.3169,18.3978,18.3169,18.3618,137800.0
2012-11-06 13:00:00,20.4,20.48,20.4,20.48,88000.0,18.3528,18.4248,18.3528,18.4248,88000.0
2012-11-06 13:30:00,20.48,20.6,20.48,20.56,184800.0,18.4248,18.5328,18.4248,18.4968,184800.0
2012-11-06 14:00:00,20.55,20.6,20.54,20.56,98000.0,18.4878,18.5328,18.4788,18.4968,98000.0
2012-11-06 14:30:00,20.56,20.69,20.56,20.68,208800.0,18.4968,18.6137,18.4968,18.6047,208800.0
2012-11-06 15:00:00,20.68,20.71,20.66,20.68,225400.0,18.6047,18.6317,18.5868,18.6047,225400.0
2012-11-06 15:30:00,20.68,20.75,20.67,20.73,409800.0,18.6047,18.6677,18.5957,18.6497,409800.0
2012-11-07 09:30:00,20.59,20.59,20.29,20.45,113600.0,18.5238,18.5238,18.2539,18.3978,113600.0
2012-11-07 10:00:00,20.45,20.45,20.24,20.26,111600.0,18.3978,18.3978,18.2089,18.2269,111600.0
2012-11-07 10:30:00,20.25,20.28,20.19,20.19,90000.0,18.2179,18.2449,18.1639,18.1639,90000.0
2012-11-07 11:00:00,20.2,20.25,20.16,20.16,77600.0,18.1729,18.2179,18.1369,18.1369,77600.0
2012-11-07 11:30:00,20.17,20.17,20.05,20.1,139600.0,18.1459,18.1459,18.038,18.0829,139600.0
2012-11-07 12:00:00,20.1,20.17,20.09,20.15,58200.0,18.0829,18.1459,18.074,18.1279,58200.0
2012-11-07 12:30:00,20.13,20.2,20.11,20.2,81200.0,18.1099,18.1729,18.0919,18.1729,81200.0
2012-11-07 13:00:00,20.2,20.33,20.17,20.29,55600.0,18.1729,18.2899,18.1459,18.2539,55600.0
2012-11-07 13:30:00,20.31,20.36,20.31,20.33,52000.0,18.2719,18.3169,18.2719,18.2899,52000.0
2012-11-07 14:00:00,20.32,20.35,20.25,20.25,68200.0,18.2809,18.3079,18.2179,18.2179,68200.0
2012-11-07 14:30:00,20.25,20.26,20.15,20.16,148000.0,18.2179,18.2269,18.1279,18.1369,148000.0
2012-11-07 15:00:00,20.16,20.3,20.15,20.25,354400.0,18.1369,18.2629,18.1279,18.2179,354400.0
2012-11-07 15:30:00,20.25,20.3,20.19,20.23,392000.0,18.2179,18.2629,18.1639,18.1999,392000.0
2012-11-08 09:30:00,20.25,20.46,20.11,20.43,81600.0,18.2179,18.4068,18.0919,18.3798,81600.0
2012-11-08 10:00:00,20.43,20.51,20.39,20.46,96400.0,18.3798,18.4518,18.3438,18.4068,96400.0
2012-11-08 10:30:00,20.46,20.56,20.45,20.53,130400.0,18.4068,18.4968,18.3978,18.4698,130400.0
2012-11-08 11:00:00,20.53,20.55,20.47,20.5,99800.0,18.4698,18.4878,18.4158,18.4428,99800.0
2012-11-08 11:30:00,20.51,20.54,20.46,20.49,116400.0,18.4518,18.4788,18.4068,18.4338,116400.0
2012-11-08 12:00:00,20.5,20.51,20.41,20.43,108600.0,18.4428,18.4518,18.3618,18.3798,108600.0
2012-11-08 12:30:00,20.43,20.48,20.41,20.45,54600.0,18.3798,18.4248,18.3618,18.3978,54600.0
2012-11-08 13:00:00,20.46,20.51,20.42,20.45,103600.0,18.4068,18.4518,18.3708,18.3978,103600.0
2012-11-08 13:30:00,20.45,20.54,20.43,20.53,108800.0,18.3978,18.4788,18.3798,18.4698,108800.0
2012-11-08 14:00:00,20.53,20.6,20.51,20.6,85200.0,18.4698,18.5328,18.4518,18.5328,85200.0
2012-11-08 14:30:00,20.59,20.72,20.53,20.67,238800.0,18.5238,18.6407,18.4698,18.5957,238800.0
2012-11-08 15:00:00,20.68,20.68,20.61,20.65,204200.0,18.6047,18.6047,18.5418,18.5778,204200.0
2012-11-08 15:30:00,20.64,20.69,20.57,20.58,481200.0,18.5688,18.6137,18.5058,18.5148,481200.0
2012-11-09 09:30:00,20.48,20.73,20.4,20.47,155200.0,18.4248,18.6497,18.3528,18.4158,155200.0
2012-11-09 10:00:00,20.48,20.5,20.35,20.36,189600.0,18.4248,18.4428,18.3079,18.3169,189600.0
2012-11-09 10:30:00,20.35,20.49,20.3,20.33,124200.0,18.3079,18.4338,18.2629,18.2899,124200.0
2012-11-09 11:00:00,20.34,20.42,20.33,20.39,76400.0,18.2989,18.3708,18.2899,18.3438,76400.0
2012-11-09 11:30:00,20.4,20.4,20.24,20.24,106600.0,18.3528,18.3528,18.2089,18.2089,106600.0
2012-11-09 12:00:00,20.25,20.33,20.25,20.3,67400.0,18.2179,18.2899,18.2179,18.2629,67400.0
2012-11-09 12:30:00,20.3,20.32,20.25,20.3,102000.0,18.2629,18.2809,18.2179,18.2629,102000.0
2012-11-09 13:00:00,20.28,20.32,20.18,20.18,132000.0,18.2449,18.2809,18.1549,18.1549,132000.0
2012-11-09 13:30:00,20.21,20.36,20.21,20.35,90800.0,18.1819,18.3169,18.1819,18.3079,90800.0
2012-11-09 14:00:00,20.34,20.34,20.25,20.33,69800.0,18.2989,18.2989,18.2179,18.2899,69800.0
2012-11-09 14:30:00,20.33,20.43,20.33,20.4,73800.0,18.2899,18.3798,18.2899,18.3528,73800.0
2012-11-09 15:00:00,20.4,20.45,20.38,20.41,63000.0,18.3528,18.3978,18.3349,18.3618,63000.0
2012-11-09 15:30:00,20.41,20.43,20.32,20.35,208200.0,18.3618,18.3798,18.2809,18.3079,208200.0
2012-11-12 09:30:00,20.45,20.56,20.3,20.34,69400.0,18.3978,18.4968,18.2629,18.2989,69400.0
2012-11-12 10:00:00,20.34,20.52,20.33,20.5,127800.0,18.2989,18.4608,18.2899,18.4428,127800.0
2012-11-12 10:30:00,20.5,20.61,20.5,20.53,124800.0,18.4428,18.5418,18.4428,18.4698,124800.0
2012-11-12 11:00:00,20.53,20.6,20.53,20.6,120000.0,18.4698,18.5328,18.4698,18.5328,120000.0
2012-11-12 11:30:00,20.6,20.64,20.5,20.5,80800.0,18.5328,18.5688,18.4428,18.4428,80800.0
2012-11-12 12:00:00,20.49,20.63,20.48,20.61,161000.0,18.4338,18.5598,18.4248,18.5418,161000.0
2012-11-12 12:30:00,20.63,20.69,20.61,20.68,61800.0,18.5598,18.6137,18.5418,18.6047,61800.0
2012-11-12 13:00:00,20.68,20.75,20.68,20.72,59800.0,18.6047,18.6677,18.6047,18.6407,59800.0
2012-11-12 13:30:00,20.72,20.74,20.67,20.68,100200.0,18.6407,18.6587,18.5957,18.6047,100200.0
2012-11-12 14:00:00,20.7,20.71,20.66,20.68,82000.0,18.6227,18.6317,18.5868,18.6047,82000.0
2012-11-12 14:30:00,20.68,20.71,20.66,20.7,51400.0,18.6047,18.6317,18.5868,18.6227,51400.0
2012-11-12 15:00:00,20.71,20.72,20.65,20.68,139000.0,18.6317,18.6407,18.5778,18.6047,139000.0
2012-11-12 15:30:00,20.68,20.69,20.64,20.66,216400.0,18.6047,18.6137,18.5688,18.5868,216400.0
2012-11-13 09:30:00,20.59,21.11,20.5,21.09,200000.0,18.5238,18.9916,18.4428,18.9736,200000.0
2012-11-13 10:00:00,21.1,21.1,20.89,21.0,154800.0,18.9826,18.9826,18.7937,18.8926,154800.0
2012-11-13 10:30:00,21.01,21.07,20.95,21.06,218800.0,18.9016,18.9556,18.8477,18.9466,218800.0
2012-11-13 11:00:00,21.06,21.21,21.02,21.18,113200.0,18.9466,19.0816,18.9106,19.0546,113200.0
2012-11-13 11:30:00,21.18,21.24,21.16,21.2,107200.0,19.0546,19.1085,19.0366,19.0726,107200.0
2012-11-13 12:00:00,21.2,21.21,20.85,20.9,209200.0,19.0726,19.0816,18.7577,18.8027,209200.0
2012-11-13 12:30:00,20.91,21.02,20.9,21.0,64600.0,18.8117,18.9106,18.8027,18.8926,64600.0
2012-11-13 13:00:00,20.99,21.0,20.91,20.93,85200.0,18.8836,18.8926,18.8117,18.8297,85200.0
2012-11-13 13:30:00,20.91,20.93,20.83,20.85,76200.0,18.8117,18.8297,18.7397,18.7577,76200.0
2012-11-13 14:00:00,20.85,20.87,20.77,20.8,163200.0,18.7577,18.7757,18.6857,18.7127,163200.0
2012-11-13 14:30:00,20.8,20.83,20.77,20.8,51200.0,18.7127,18.7397,18.6857,18.7127,51200.0
2012-11-13 15:00:00,20.8,20.81,20.7,20.72,84000.0,18.7127,18.7217,18.6227,18.6407,84000.0
2012-11-13 15:30:00,20.72,20.74,20.65,20.66,216200.0,18.6407,18.6587,18.5778,18.5868,216200.0
2012-11-14 09:30:00,20.71,20.97,20.64,20.65,77600.0,18.6317,18.8656,18.5688,18.5778,77600.0
2012-11-14 10:00:00,20.7,20.82,20.53,20.53,108000.0,18.6227,18.7307,18.4698,18.4698,108000.0
2012-11-14 10:30:00,20.53,20.61,20.46,20.49,121800.0,18.4698,18.5418,18.4068,18.4338,121800.0
2012-11-14 11:00:00,20.49,20.71,20.47,20.7,173800.0,18.4338,18.6317,18.4158,18.6227,173800.0
2012-11-14 11:30:00,20.7,20.7,20.55,20.59,54800.0,18.6227,18.6227,18.4878,18.5238,54800.0
2012-11-14 12:00:00,20.58,20.6,20.5,20.6,98000.0,18.5148,18.5328,18.4428,18.5328,98000.0
2012-11-14 12:30:00,20.6,20.65,20.58,20.6,62600.0,18.5328,18.5778,18.5148,18.5328,62600.0
2012-11-14 13:00:00,20.6,20.65,20.57,20.58,111800.0,18.5328,18.5778,18.5058,18.5148,111800.0
2012-11-14 13:30:00,20.58,20.67,20.56,20.66,73600.0,18.5148,18.5957,18.4968,18.5868,73600.0
2012-11-14 14:00:00,20.67,20.71,20.5,20.54,84000.0,18.5957,18.6317,18.4428,18.4788,84000.0
2012-11-14 14:30:00,20.53,20.54,20.41,20.43,123600.0,18.4698,18.4788,18.3618,18.3798,123600.0
2012-11-14 15:00:00,20.44,20.48,20.39,20.43,217000.0,18.3888,18.4248,18.3438,18.3798,217000.0
2012-11-14 15:30:00,20.43,20.45,20.21,20.27,412800.0,18.3798,18.3978,18.1819,18.2359,412800.0
2012-11-15 09:30:00,20.25,20.48,20.04,20.33,119000.0,18.2179,18.4248,18.029,18.2899,119000.0
2012-11-15 10:00:00,20.34,20.55,20.24,20.45,102000.0,18.2989,18.4878,18.2089,18.3978,102000.0
2012-11-15 10:30:00,20.46,20.59,20.4,20.59,104000.0,18.4068,18.5238,18.3528,18.5238,104000.0
2012-11-15 11:00:00,20.58,20.75,20.55,20.7,231000.0,18.5148,18.6677,18.4878,18.6227,231000.0
2012-11-15 11:30:00,20.69,20.7,20.56,20.6,86200.0,18.6137,18.6227,18.4968,18.5328,86200.0
2012-11-15 12:00:00,20.59,20.61,20.46,20.54,103600.0,18.5238,18.5418,18.4068,18.4788,103600.0
2012-11-15 12:30:00,20.53,20.62,20.47,20.5,100800.0,18.4698,18.5508,18.4158,18.4428,100800.0
2012-11-15 13:00:00,20.5,20.59,20.49,20.58,87200.0,18.4428,18.5238,18.4338,18.5148,87200.0
2012-11-15 13:30:00,20.57,20.58,20.52,20.55,121200.0,18.5058,18.5148,18.4608,18.4878,121200.0
2012-11-15 14:00:00,20.54,20.59,20.48,20.54,108000.0,18.4788,18.5238,18.4248,18.4788,108000.0
2012-11-15 14:30:00,20.54,20.55,20.49,20.5,92000.0,18.4788,18.4878,18.4338,18.4428,92000.0
2012-11-15 15:00:00,20.49,20.5,20.38,20.41,188400.0,18.4338,18.4428,18.3349,18.3618,188400.0
2012-11-15 15:30:00,20.41,20.51,20.39,20.44,352600.0,18.3618,18.4518,18.3438,18.3888,352600.0
2012-11-16 09:30:00,20.38,20.38,19.9,20.0,234800.0,18.3349,18.3349,17.903,17.993,234800.0
2012-11-16 10:00:00,19.99,20.0,19.78,19.98,188400.0,17.984,17.993,17.7951,17.975,188400.0
2012-11-16 10:30:00,20.0,20.1,19.97,19.98,157600.0,17.993,18.0829,17.966,17.975,157600.0
2012-11-16 11:00:00,19.97,20.13,19.95,20.06,95400.0,17.966,18.1099,17.948,18.047,95400.0
2012-11-16 11:30:00,20.07,20.23,20.04,20.2,106600.0,18.056,18.1999,18.029,18.1729,106600.0
2012-11-16 12:00:00,20.21,20.24,20.06,20.06,69400.0,18.1819,18.2089,18.047,18.047,69400.0
2012-11-16 12:30:00,20.06,20.17,20.06,20.17,122400.0,18.047,18.1459,18.047,18.1459,122400.0
2012-11-16 13:00:00,20.17,20.24,20.13,20.19,58200.0,18.1459,18.2089,18.1099,18.1639,58200.0
2012-11-16 13:30:00,20.2,20.23,20.17,20.22,37600.0,18.1729,18.1999,18.1459,18.1909,37600.0
2012-11-16 14:00:00,20.22,20.28,20.2,20.28,65800.0,18.1909,18.2449,18.1729,18.2449,65800.0
2012-11-16 14:30:00,20.28,20.3,20.22,20.28,138800.0,18.2449,18.2629,18.1909,18.2449,138800.0
2012-11-16 15:00:00,20.26,20.36,20.26,20.34,172600.0,18.2269,18.3169,18.2269,18.2989,172600.0
2012-11-16 15:30:00,20.33,20.39,20.32,20.36,364800.0,18.2899,18.3438,18.2809,18.3169,364800.0
2012-11-19 09:30:00,20.45,20.68,20.45,20.53,183200.0,18.3978,18.6047,18.3978,18.4698,183200.0
2012-11-19 10:00:00,20.53,20.6,20.49,20.52,271600.0,18.4698,18.5328,18.4338,18.4608,271600.0
2012-11-19 10:30:00,20.54,20.61,20.53,20.54,57800.0,18.4788,18.5418,18.4698,18.4788,57800.0
2012-11-19 11:00:00,20.55,20.58,20.52,20.56,39400.0,18.4878,18.5148,18.4608,18.4968,39400.0
2012-11-19 11:30:00,20.56,20.56,20.5,20.53,130600.0,18.4968,18.4968,18.4428,18.4698,130600.0
2012-11-19 12:00:00,20.53,20.61,20.52,20.61,48600.0,18.4698,18.5418,18.4608,18.5418,48600.0
2012-11-19 12:30:00,20.62,20.65,20.56,20.58,37200.0,18.5508,18.5778,18.4968,18.5148,37200.0
2012-11-19 13:00:00,20.57,20.61,20.54,20.56,41800.0,18.5058,18.5418,18.4788,18.4968,41800.0
2012-11-19 13:30:00,20.56,20.61,20.56,20.61,92600.0,18.4968,18.5418,18.4968,18.5418,92600.0
2012-11-19 14:00:00,20.61,20.64,20.57,20.58,66600.0,18.5418,18.5688,18.5058,18.5148,66600.0
2012-11-19 14:30:00,20.58,20.66,20.58,20.64,51400.0,18.5148,18.5868,18.5148,18.5688,51400.0
2012-11-19 15:00:00,20.64,20.68,20.6,20.68,213000.0,18.5688,18.6047,18.5328,18.6047,213000.0
2012-11-19 15:30:00,20.68,20.77,20.67,20.77,396200.0,18.6047,18.6857,18.5957,18.6857,396200.0
2012-11-20 09:30:00,20.72,20.8,20.55,20.64,94000.0,18.6407,18.7127,18.4878,18.5688,94000.0
2012-11-20 10:00:00,20.64,20.68,20.56,20.63,118600.0,18.5688,18.6047,18.4968,18.5598,118600.0
2012-11-20 10:30:00,20.65,20.89,20.65,20.75,280600.0,18.5778,18.7937,18.5778,18.6677,280600.0
2012-11-20 11:00:00,20.75,20.91,20.73,20.89,138600.0,18.6677,18.8117,18.6497,18.7937,138600.0
2012-11-20 11:30:00,20.89,20.91,20.78,20.87,61600.0,18.7937,18.8117,18.6947,18.7757,61600.0
2012-11-20 12:00:00,20.87,20.93,20.85,20.91,63800.0,18.7757,18.8297,18.7577,18.8117,63800.0
2012-11-20 12:30:00,20.92,20.95,20.89,20.9,51800.0,18.8207,18.8477,18.7937,18.8027,51800.0
2012-11-20 13:00:00,20.89,20.9,20.7,20.7,37200.0,18.7937,18.8027,18.6227,18.6227,37200.0
2012-11-20 13:30:00,20.7,20.87,20.68,20.86,60400.0,18.6227,18.7757,18.6047,18.7667,60400.0
2012-11-20 14:00:00,20.86,20.91,20.81,20.9,104600.0,18.7667,18.8117,18.7217,18.8027,104600.0
2012-11-20 14:30:00,20.9,20.93,20.85,20.89,128000.0,18.8027,18.8297,18.7577,18.7937,128000.0
2012-11-20 15:00:00,20.89,20.9,20.79,20.83,209000.0,18.7937,18.8027,18.7037,18.7397,209000.0
2012-11-20 15:30:00,20.83,20.91,20.82,20.91,231800.0,18.7397,18.8117,18.7307,18.8117,231800.0
2012-11-21 09:30:00,20.9,20.92,20.7,20.89,56800.0,18.8027,18.8207,18.6227,18.7937,56800.0
2012-11-21 10:00:00,20.89,20.9,20.77,20.79,78400.0,18.7937,18.8027,18.6857,18.7037,78400.0
2012-11-21 10:30:00,20.79,20.84,20.75,20.8,42600.0,18.7037,18.7487,18.6677,18.7127,42600.0
2012-11-21 11:00:00,20.8,20.85,20.72,20.77,38000.0,18.7127,18.7577,18.6407,18.6857,38000.0
2012-11-21 11:30:00,20.77,20.84,20.75,20.83,31800.0,18.6857,18.7487,18.6677,18.7397,31800.0
2012-11-21 12:00:00,20.83,20.84,20.75,20.79,56600.0,18.7397,18.7487,18.6677,18.7037,56600.0
2012-11-21 12:30:00,20.79,20.84,20.79,20.83,18800.0,18.7037,18.7487,18.7037,18.7397,18800.0
2012-11-21 13:00:00,20.83,20.85,20.79,20.81,17800.0,18.7397,18.7577,18.7037,18.7217,17800.0
2012-11-21 13:30:00,20.81,20.88,20.81,20.84,34000.0,18.7217,18.7847,18.7217,18.7487,34000.0
2012-11-21 14:00:00,20.84,20.86,20.82,20.86,30600.0,18.7487,18.7667,18.7307,18.7667,30600.0
2012-11-21 14:30:00,20.86,20.91,20.86,20.91,55200.0,18.7667,18.8117,18.7667,18.8117,55200.0
2012-11-21 15:00:00,20.9,20.93,20.84,20.85,83000.0,18.8027,18.8297,18.7487,18.7577,83000.0
2012-11-21 15:30:00,20.85,20.91,20.85,20.9,200600.0,18.7577,18.8117,18.7577,18.8027,200600.0
2012-11-23 09:30:00,21.0,21.11,20.84,21.04,160800.0,18.8926,18.9916,18.7487,18.9286,160800.0
2012-11-23 10:00:00,21.07,21.2,21.02,21.2,67000.0,18.9556,19.0726,18.9106,19.0726,67000.0
2012-11-23 10:30:00,21.2,21.22,21.1,21.15,71800.0,19.0726,19.0906,18.9826,19.0276,71800.0
2012-11-23 11:00:00,21.15,21.16,21.11,21.12,41200.0,19.0276,19.0366,18.9916,19.0006,41200.0
2012-11-23 11:30:00,21.12,21.26,21.12,21.26,55600.0,19.0006,19.1265,19.0006,19.1265,55600.0
2012-11-23 12:00:00,21.26,21.27,21.14,21.14,67400.0,19.1265,19.1355,19.0186,19.0186,67400.0
2012-11-23 12:30:00,21.14,21.24,21.07,21.24,115600.0,19.0186,19.1085,18.9556,19.1085,115600.0
2012-11-26 09:30:00,21.25,21.25,20.72,20.98,169400.0,19.1175,19.1175,18.6407,18.8746,169400.0
2012-11-26 10:00:00,20.98,21.25,20.95,21.22,107200.0,18.8746,19.1175,18.8477,19.0906,107200.0
2012-11-26 10:30:00,21.22,21.24,21.14,21.15,75600.0,19.0906,19.1085,19.0186,19.0276,75600.0
2012-11-26 11:00:00,21.12,21.18,21.04,21.16,49400.0,19.0006,19.0546,18.9286,19.0366,49400.0
2012-11-26 11:30:00,21.17,21.18,21.15,21.18,45600.0,19.0456,19.0546,19.0276,19.0546,45600.0
2012-11-26 12:00:00,21.17,21.34,21.17,21.27,97800.0,19.0456,19.1985,19.0456,19.1355,97800.0
2012-11-26 12:30:00,21.27,21.3,21.18,21.25,92600.0,19.1355,19.1625,19.0546,19.1175,92600.0
2012-11-26 13:00:00,21.25,21.35,21.25,21.32,56600.0,19.1175,19.2075,19.1175,19.1805,56600.0
2012-11-26 13:30:00,21.32,21.36,21.22,21.22,51400.0,19.1805,19.2165,19.0906,19.0906,51400.0
2012-11-26 14:00:00,21.21,21.23,21.16,21.18,38200.0,19.0816,19.0996,19.0366,19.0546,38200.0
2012-11-26 14:30:00,21.18,21.27,21.17,21.25,35800.0,19.0546,19.1355,19.0456,19.1175,35800.0
2012-11-26 15:00:00,21.25,21.28,21.21,21.24,44200.0,19.1175,19.1445,19.0816,19.1085,44200.0
2012-11-26 15:30:00,21.22,21.26,21.22,21.24,175600.0,19.0906,19.1265,19.0906,19.1085,175600.0
2012-11-27 09:30:00,21.16,21.38,21.16,21.34,74400.0,19.0366,19.2345,19.0366,19.1985,74400.0
2012-11-27 10:00:00,21.34,21.36,21.1,21.23,50400.0,19.1985,19.2165,18.9826,19.0996,50400.0
2012-11-27 10:30:00,21.24,21.28,21.2,21.25,70800.0,19.1085,19.1445,19.0726,19.1175,70800.0
2012-11-27 11:00:00,21.25,21.33,21.25,21.28,48000.0,19.1175,19.1895,19.1175,19.1445,48000.0
2012-11-27 11:30:00,21.28,21.31,21.23,21.24,63000.0,19.1445,19.1715,19.0996,19.1085,63000.0
2012-11-27 12:00:00,21.24,21.32,21.24,21.25,24800.0,19.1085,19.1805,19.1085,19.1175,24800.0
2012-11-27 12:30:00,21.25,21.25,21.22,21.25,34200.0,19.1175,19.1175,19.0906,19.1175,34200.0
2012-11-27 13:00:00,21.25,21.31,21.23,21.26,42200.0,19.1175,19.1715,19.0996,19.1265,42200.0
2012-11-27 13:30:00,21.26,21.31,21.25,21.3,47200.0,19.1265,19.1715,19.1175,19.1625,47200.0
2012-11-27 14:00:00,21.3,21.33,21.16,21.17,50600.0,19.1625,19.1895,19.0366,19.0456,50600.0
2012-11-27 14:30:00,21.18,21.25,21.16,21.24,54000.0,19.0546,19.1175,19.0366,19.1085,54000.0
2012-11-27 15:00:00,21.24,21.25,21.2,21.22,63800.0,19.1085,19.1175,19.0726,19.0906,63800.0
2012-11-27 15:30:00,21.22,21.23,21.11,21.14,284200.0,19.0906,19.0996,18.9916,19.0186,284200.0
2012-11-28 09:30:00,21.14,21.17,20.94,21.07,118200.0,19.0186,19.0456,18.8387,18.9556,118200.0
2012-11-28 10:00:00,21.05,21.1,20.9,20.95,123400.0,18.9376,18.9826,18.8027,18.8477,123400.0
2012-11-28 10:30:00,20.98,21.07,20.95,20.98,108400.0,18.8746,18.9556,18.8477,18.8746,108400.0
2012-11-28 11:00:00,20.99,21.0,20.95,20.98,147400.0,18.8836,18.8926,18.8477,18.8746,147400.0
2012-11-28 11:30:00,20.98,21.05,20.96,20.99,97600.0,18.8746,18.9376,18.8566,18.8836,97600.0
2012-11-28 12:00:00,20.99,21.07,20.96,21.06,93600.0,18.8836,18.9556,18.8566,18.9466,93600.0
2012-11-28 12:30:00,21.05,21.14,21.02,21.03,117800.0,18.9376,19.0186,18.9106,18.9196,117800.0
2012-11-28 13:00:00,21.04,21.24,21.04,21.24,391400.0,18.9286,19.1085,18.9286,19.1085,391400.0
2012-11-28 13:30:00,21.24,21.25,21.16,21.21,49800.0,19.1085,19.1175,19.0366,19.0816,49800.0
2012-11-28 14:00:00,21.21,21.22,21.11,21.18,61600.0,19.0816,19.0906,18.9916,19.0546,61600.0
2012-11-28 14:30:00,21.2,21.25,21.18,21.23,50600.0,19.0726,19.1175,19.0546,19.0996,50600.0
2012-11-28 15:00:00,21.23,21.27,21.22,21.27,59000.0,19.0996,19.1355,19.0906,19.1355,59000.0
2012-11-28 15:30:00,21.28,21.29,21.21,21.28,156600.0,19.1445,19.1535,19.0816,19.1445,156600.0
2012-11-29 09:30:00,21.43,21.43,21.28,21.31,80400.0,19.2795,19.2795,19.1445,19.1715,80400.0
2012-11-29 10:00:00,21.34,21.4,21.24,21.24,47600.0,19.1985,19.2525,19.1085,19.1085,47600.0
2012-11-29 10:30:00,21.26,21.27,21.18,21.18,37400.0,19.1265,19.1355,19.0546,19.0546,37400.0
2012-11-29 11:00:00,21.19,21.33,21.18,21.33,100400.0,19.0636,19.1895,19.0546,19.1895,100400.0
2012-11-29 11:30:00,21.32,21.34,21.2,21.24,39800.0,19.1805,19.1985,19.0726,19.1085,39800.0
2012-11-29 12:00:00,21.24,21.26,21.2,21.22,76800.0,19.1085,19.1265,19.0726,19.0906,76800.0
2012-11-29 12:30:00,21.22,21.23,21.11,21.15,128200.0,19.0906,19.0996,18.9916,19.0276,128200.0
2012-11-29 13:00:00,21.16,21.25,21.16,21.24,45600.0,19.0366,19.1175,19.0366,19.1085,45600.0
2012-11-29 13:30:00,21.25,21.29,21.21,21.23,42400.0,19.1175,19.1535,19.0816,19.0996,42400.0
2012-11-29 14:00:00,21.24,21.3,21.24,21.27,38200.0,19.1085,19.1625,19.1085,19.1355,38200.0
2012-11-29 14:30:00,21.27,21.31,21.26,21.28,37000.0,19.1355,19.1715,19.1265,19.1445,37000.0
2012-11-29 15:00:00,21.28,21.31,21.25,21.3,60800.0,19.1445,19.1715,19.1175,19.1625,60800.0
2012-11-29 15:30:00,21.29,21.36,21.28,21.3,130800.0,19.1535,19.2165,19.1445,19.1625,130800.0
2012-11-30 09:30:00,21.31,21.34,21.23,21.24,33400.0,19.1715,19.1985,19.0996,19.1085,33400.0
2012-11-30 10:00:00,21.27,21.31,21.25,21.29,43400.0,19.1355,19.1715,19.1175,19.1535,43400.0
2012-11-30 10:30:00,21.29,21.31,21.22,21.27,35600.0,19.1535,19.1715,19.0906,19.1355,35600.0
2012-11-30 11:00:00,21.28,21.28,21.19,21.19,21400.0,19.1445,19.1445,19.0636,19.0636,21400.0
2012-11-30 11:30:00,21.18,21.24,21.14,21.2,56200.0,19.0546,19.1085,19.0186,19.0726,56200.0
2012-11-30 12:00:00,21.22,21.29,21.2,21.28,48400.0,19.0906,19.1535,19.0726,19.1445,48400.0
2012-11-30 12:30:00,21.28,21.33,21.28,21.32,52800.0,19.1445,19.1895,19.1445,19.1805,52800.0
2012-11-30 13:00:00,21.32,21.34,21.28,21.33,85200.0,19.1805,19.1985,19.1445,19.1895,85200.0
2012-11-30 13:30:00,21.33,21.38,21.32,21.35,88600.0,19.1895,19.2345,19.1805,19.2075,88600.0
2012-11-30 14:00:00,21.35,21.42,21.3,21.39,78600.0,19.2075,19.2705,19.1625,19.2435,78600.0
2012-11-30 14:30:00,21.39,21.42,21.32,21.35,122600.0,19.2435,19.2705,19.1805,19.2075,122600.0
2012-11-30 15:00:00,21.35,21.42,21.34,21.42,142800.0,19.2075,19.2705,19.1985,19.2705,142800.0
2012-11-30 15:30:00,21.42,21.54,21.34,21.37,996600.0,19.2705,19.3784,19.1985,19.2255,996600.0
2012-12-03 09:30:00,21.44,21.49,21.28,21.32,50600.0,19.2885,19.3335,19.1445,19.1805,50600.0
2012-12-03 10:00:00,21.3,21.37,21.25,21.3,82400.0,19.1625,19.2255,19.1175,19.1625,82400.0
2012-12-03 10:30:00,21.29,21.29,21.11,21.14,74800.0,19.1535,19.1535,18.9916,19.0186,74800.0
2012-12-03 11:00:00,21.15,21.2,21.13,21.17,78200.0,19.0276,19.0726,19.0096,19.0456,78200.0
2012-12-03 11:30:00,21.17,21.23,21.16,21.2,47000.0,19.0456,19.0996,19.0366,19.0726,47000.0
2012-12-03 12:00:00,21.2,21.23,21.16,21.2,53200.0,19.0726,19.0996,19.0366,19.0726,53200.0
2012-12-03 12:30:00,21.22,21.23,21.18,21.18,18800.0,19.0906,19.0996,19.0546,19.0546,18800.0
2012-12-03 13:00:00,21.18,21.24,21.17,21.2,67200.0,19.0546,19.1085,19.0456,19.0726,67200.0
2012-12-03 13:30:00,21.19,21.28,21.16,21.23,83400.0,19.0636,19.1445,19.0366,19.0996,83400.0
2012-12-03 14:00:00,21.23,21.27,21.21,21.24,40400.0,19.0996,19.1355,19.0816,19.1085,40400.0
2012-12-03 14:30:00,21.24,21.25,21.17,21.2,40400.0,19.1085,19.1175,19.0456,19.0726,40400.0
2012-12-03 15:00:00,21.2,21.26,21.18,21.25,218400.0,19.0726,19.1265,19.0546,19.1175,218400.0
2012-12-03 15:30:00,21.25,21.32,21.23,21.25,182800.0,19.1175,19.1805,19.0996,19.1175,182800.0
2012-12-04 09:30:00,21.31,21.48,21.21,21.41,180000.0,19.1715,19.3245,19.0816,19.2615,180000.0
2012-12-04 10:00:00,21.42,21.5,21.34,21.35,78600.0,19.2705,19.3425,19.1985,19.2075,78600.0
2012-12-04 10:30:00,21.35,21.36,21.28,21.34,102200.0,19.2075,19.2165,19.1445,19.1985,102200.0
2012-12-04 11:00:00,21.34,21.36,21.24,21.24,79000.0,19.1985,19.2165,19.1085,19.1085,79000.0
2012-12-04 11:30:00,21.25,21.26,21.18,21.2,53200.0,19.1175,19.1265,19.0546,19.0726,53200.0
2012-12-04 12:00:00,21.18,21.18,21.07,21.13,49000.0,19.0546,19.0546,18.9556,19.0096,49000.0
2012-12-04 12:30:00,21.13,21.13,21.04,21.06,38200.0,19.0096,19.0096,18.9286,18.9466,38200.0
2012-12-04 13:00:00,21.05,21.08,21.03,21.08,41800.0,18.9376,18.9646,18.9196,18.9646,41800.0
2012-12-04 13:30:00,21.08,21.29,21.08,21.23,74200.0,18.9646,19.1535,18.9646,19.0996,74200.0
2012-12-04 14:00:00,21.25,21.28,21.2,21.25,81400.0,19.1175,19.1445,19.0726,19.1175,81400.0
2012-12-04 14:30:00,21.24,21.34,21.23,21.27,149400.0,19.1085,19.1985,19.0996,19.1355,149400.0
2012-12-04 15:00:00,21.28,21.33,21.27,21.3,69000.0,19.1445,19.1895,19.1355,19.1625,69000.0
2012-12-04 15:30:00,21.3,21.35,21.29,21.3,167800.0,19.1625,19.2075,19.1535,19.1625,167800.0
2012-12-05 09:30:00,21.33,21.41,21.18,21.24,65000.0,19.1895,19.2615,19.0546,19.1085,65000.0
2012-12-05 10:00:00,21.24,21.34,21.22,21.24,150200.0,19.1085,19.1985,19.0906,19.1085,150200.0
2012-12-05 10:30:00,21.24,21.28,21.17,21.27,50000.0,19.1085,19.1445,19.0456,19.1355,50000.0
2012-12-05 11:00:00,21.28,21.35,21.23,21.3,84800.0,19.1445,19.2075,19.0996,19.1625,84800.0
2012-12-05 11:30:00,21.31,21.32,21.23,21.24,68400.0,19.1715,19.1805,19.0996,19.1085,68400.0
2012-12-05 12:00:00,21.25,21.31,21.24,21.28,90800.0,19.1175,19.1715,19.1085,19.1445,90800.0
2012-12-05 12:30:00,21.28,21.46,21.28,21.36,135000.0,19.1445,19.3065,19.1445,19.2165,135000.0
2012-12-05 13:00:00,21.36,21.39,21.24,21.24,83400.0,19.2165,19.2435,19.1085,19.1085,83400.0
2012-12-05 13:30:00,21.25,21.28,21.21,21.21,73800.0,19.1175,19.1445,19.0816,19.0816,73800.0
2012-12-05 14:00:00,21.21,21.29,21.21,21.23,94000.0,19.0816,19.1535,19.0816,19.0996,94000.0
2012-12-05 14:30:00,21.23,21.3,21.2,21.29,89600.0,19.0996,19.1625,19.0726,19.1535,89600.0
2012-12-05 15:00:00,21.3,21.35,21.29,21.32,94400.0,19.1625,19.2075,19.1535,19.1805,94400.0
2012-12-05 15:30:00,21.32,21.36,21.24,21.24,249000.0,19.1805,19.2165,19.1085,19.1085,249000.0
2012-12-06 09:30:00,21.23,21.29,21.14,21.22,85400.0,19.0996,19.1535,19.0186,19.0906,85400.0
2012-12-06 10:00:00,21.23,21.27,21.16,21.24,101800.0,19.0996,19.1355,19.0366,19.1085,101800.0
2012-12-06 10:30:00,21.23,21.42,21.23,21.3,88200.0,19.0996,19.2705,19.0996,19.1625,88200.0
2012-12-06 11:00:00,21.3,21.36,21.28,21.35,37000.0,19.1625,19.2165,19.1445,19.2075,37000.0
2012-12-06 11:30:00,21.36,21.37,21.32,21.34,50400.0,19.2165,19.2255,19.1805,19.1985,50400.0
2012-12-06 12:00:00,21.34,21.37,21.3,21.3,46800.0,19.1985,19.2255,19.1625,19.1625,46800.0
2012-12-06 12:30:00,21.31,21.34,21.28,21.31,31400.0,19.1715,19.1985,19.1445,19.1715,31400.0
2012-12-06 13:00:00,21.31,21.35,21.29,21.3,58400.0,19.1715,19.2075,19.1535,19.1625,58400.0
2012-12-06 13:30:00,21.3,21.33,21.29,21.33,75600.0,19.1625,19.1895,19.1535,19.1895,75600.0
2012-12-06 14:00:00,21.33,21.33,21.29,21.31,73600.0,19.1895,19.1895,19.1535,19.1715,73600.0
2012-12-06 14:30:00,21.32,21.33,21.21,21.3,93200.0,19.1805,19.1895,19.0816,19.1625,93200.0
2012-12-06 15:00:00,21.3,21.31,21.21,21.22,100600.0,19.1625,19.1715,19.0816,19.0906,100600.0
2012-12-06 15:30:00,21.22,21.28,21.2,21.27,279800.0,19.0906,19.1445,19.0726,19.1355,279800.0
2012-12-07 09:30:00,21.38,21.45,21.2,21.21,91800.0,19.2345,19.2975,19.0726,19.0816,91800.0
2012-12-07 10:00:00,21.22,21.28,21.14,21.18,79200.0,19.0906,19.1445,19.0186,19.0546,79200.0
2012-12-07 10:30:00,21.18,21.21,21.13,21.14,49200.0,19.0546,19.0816,19.0096,19.0186,49200.0
2012-12-07 11:00:00,21.14,21.25,21.08,21.22,73400.0,19.0186,19.1175,18.9646,19.0906,73400.0
2012-12-07 11:30:00,21.21,21.24,21.1,21.1,39000.0,19.0816,19.1085,18.9826,18.9826,39000.0
2012-12-07 12:00:00,21.1,21.18,21.1,21.12,56600.0,18.9826,19.0546,18.9826,19.0006,56600.0
2012-12-07 12:30:00,21.12,21.16,21.11,21.14,57400.0,19.0006,19.0366,18.9916,19.0186,57400.0
2012-12-07 13:00:00,21.14,21.21,21.14,21.16,74000.0,19.0186,19.0816,19.0186,19.0366,74000.0
2012-12-07 13:30:00,21.14,21.22,21.14,21.2,98600.0,19.0186,19.0906,19.0186,19.0726,98600.0
2012-12-07 14:00:00,21.21,21.34,21.18,21.24,202600.0,19.0816,19.1985,19.0546,19.1085,202600.0
2012-12-07 14:30:00,21.24,21.3,21.18,21.18,100000.0,19.1085,19.1625,19.0546,19.0546,100000.0
2012-12-07 15:00:00,21.18,21.24,21.15,21.21,137600.0,19.0546,19.1085,19.0276,19.0816,137600.0
2012-12-07 15:30:00,21.22,21.25,21.21,21.25,200800.0,19.0906,19.1175,19.0816,19.1175,200800.0
2012-12-10 09:30:00,21.22,21.22,21.06,21.16,71400.0,19.0906,19.0906,18.9466,19.0366,71400.0
2012-12-10 10:00:00,21.18,21.32,21.18,21.32,54200.0,19.0546,19.1805,19.0546,19.1805,54200.0
2012-12-10 10:30:00,21.31,21.39,21.29,21.3,85000.0,19.1715,19.2435,19.1535,19.1625,85000.0
2012-12-10 11:00:00,21.3,21.38,21.29,21.36,72400.0,19.1625,19.2345,19.1535,19.2165,72400.0
2012-12-10 11:30:00,21.36,21.4,21.31,21.35,62200.0,19.2165,19.2525,19.1715,19.2075,62200.0
2012-12-10 12:00:00,21.37,21.38,21.32,21.33,43600.0,19.2255,19.2345,19.1805,19.1895,43600.0
2012-12-10 12:30:00,21.33,21.34,21.29,21.3,63400.0,19.1895,19.1985,19.1535,19.1625,63400.0
2012-12-10 13:00:00,21.29,21.32,21.27,21.27,28600.0,19.1535,19.1805,19.1355,19.1355,28600.0
2012-12-10 13:30:00,21.25,21.33,21.25,21.32,41200.0,19.1175,19.1895,19.1175,19.1805,41200.0
2012-12-10 14:00:00,21.33,21.35,21.31,21.34,37600.0,19.1895,19.2075,19.1715,19.1985,37600.0
2012-12-10 14:30:00,21.34,21.34,21.29,21.33,41000.0,19.1985,19.1985,19.1535,19.1895,41000.0
2012-12-10 15:00:00,21.33,21.36,21.31,21.34,82400.0,19.1895,19.2165,19.1715,19.1985,82400.0
2012-12-10 15:30:00,21.33,21.37,21.27,21.28,246400.0,19.1895,19.2255,19.1355,19.1445,246400.0
2012-12-11 09:30:00,21.38,21.61,21.23,21.56,89600.0,19.2345,19.4414,19.0996,19.3964,89600.0
2012-12-11 10:00:00,21.55,21.6,21.5,21.54,48600.0,19.3874,19.4324,19.3425,19.3784,48600.0
2012-12-11 10:30:00,21.54,21.63,21.54,21.63,60400.0,19.3784,19.4594,19.3784,19.4594,60400.0
2012-12-11 11:00:00,21.61,21.76,21.61,21.72,144800.0,19.4414,19.5764,19.4414,19.5404,144800.0
2012-12-11 11:30:00,21.71,21.75,21.65,21.71,47600.0,19.5314,19.5674,19.4774,19.5314,47600.0
2012-12-11 12:00:00,21.72,21.76,21.61,21.75,53400.0,19.5404,19.5764,19.4414,19.5674,53400.0
2012-12-11 12:30:00,21.77,21.83,21.75,21.82,61600.0,19.5854,19.6393,19.5674,19.6303,61600.0
2012-12-11 13:00:00,21.82,21.82,21.74,21.82,77000.0,19.6303,19.6303,19.5584,19.6303,77000.0
2012-12-11 13:30:00,21.82,21.84,21.82,21.82,42600.0,19.6303,19.6483,19.6303,19.6303,42600.0
2012-12-11 14:00:00,21.83,21.84,21.75,21.75,83400.0,19.6393,19.6483,19.5674,19.5674,83400.0
2012-12-11 14:30:00,21.76,21.76,21.65,21.65,60800.0,19.5764,19.5764,19.4774,19.4774,60800.0
2012-12-11 15:00:00,21.65,21.69,21.6,21.69,96400.0,19.4774,19.5134,19.4324,19.5134,96400.0
2012-12-11 15:30:00,21.69,21.75,21.68,21.73,187400.0,19.5134,19.5674,19.5044,19.5494,187400.0
2012-12-12 09:30:00,21.7,21.84,21.53,21.61,67400.0,19.5224,19.6483,19.3694,19.4414,67400.0
2012-12-12 10:00:00,21.61,21.92,21.61,21.81,51000.0,19.4414,19.7203,19.4414,19.6213,51000.0
2012-12-12 10:30:00,21.81,21.88,21.79,21.85,31600.0,19.6213,19.6843,19.6034,19.6573,31600.0
2012-12-12 11:00:00,21.86,21.88,21.7,21.72,50000.0,19.6663,19.6843,19.5224,19.5404,50000.0
2012-12-12 11:30:00,21.71,21.8,21.71,21.75,18400.0,19.5314,19.6124,19.5314,19.5674,18400.0
2012-12-12 12:00:00,21.76,21.84,21.76,21.82,19000.0,19.5764,19.6483,19.5764,19.6303,19000.0
2012-12-12 12:30:00,21.84,21.86,21.74,21.74,76200.0,19.6483,19.6663,19.5584,19.5584,76200.0
2012-12-12 13:00:00,21.74,21.76,21.68,21.7,42600.0,19.5584,19.5764,19.5044,19.5224,42600.0
2012-12-12 13:30:00,21.7,21.81,21.7,21.77,36800.0,19.5224,19.6213,19.5224,19.5854,36800.0
2012-12-12 14:00:00,21.78,21.78,21.59,21.64,84600.0,19.5944,19.5944,19.4234,19.4684,84600.0
2012-12-12 14:30:00,21.64,21.64,21.56,21.6,60800.0,19.4684,19.4684,19.3964,19.4324,60800.0
2012-12-12 15:00:00,21.61,21.61,21.54,21.56,57400.0,19.4414,19.4414,19.3784,19.3964,57400.0
2012-12-12 15:30:00,21.55,21.57,21.52,21.56,146400.0,19.3874,19.4054,19.3605,19.3964,146400.0
2012-12-13 09:30:00,21.53,21.87,21.53,21.83,58800.0,19.3694,19.6753,19.3694,19.6393,58800.0
2012-12-13 10:00:00,21.8,21.93,21.8,21.9,70800.0,19.6124,19.7293,19.6124,19.7023,70800.0
2012-12-13 10:30:00,21.88,21.88,21.64,21.71,45800.0,19.6843,19.6843,19.4684,19.5314,45800.0
2012-12-13 11:00:00,21.71,21.74,21.63,21.71,26000.0,19.5314,19.5584,19.4594,19.5314,26000.0
2012-12-13 11:30:00,21.69,21.72,21.64,21.68,22200.0,19.5134,19.5404,19.4684,19.5044,22200.0
2012-12-13 12:00:00,21.7,21.72,21.59,21.59,23200.0,19.5224,19.5404,19.4234,19.4234,23200.0
2012-12-13 12:30:00,21.6,21.61,21.55,21.57,25600.0,19.4324,19.4414,19.3874,19.4054,25600.0
2012-12-13 13:00:00,21.57,21.68,21.56,21.68,38200.0,19.4054,19.5044,19.3964,19.5044,38200.0
2012-12-13 13:30:00,21.68,21.68,21.61,21.63,37200.0,19.5044,19.5044,19.4414,19.4594,37200.0
2012-12-13 14:00:00,21.63,21.67,21.55,21.59,32400.0,19.4594,19.4954,19.3874,19.4234,32400.0
2012-12-13 14:30:00,21.59,21.61,21.55,21.6,39200.0,19.4234,19.4414,19.3874,19.4324,39200.0
2012-12-13 15:00:00,21.6,21.61,21.57,21.61,60200.0,19.4324,19.4414,19.4054,19.4414,60200.0
2012-12-13 15:30:00,21.62,21.72,21.6,21.67,214000.0,19.4504,19.5404,19.4324,19.4954,214000.0
2012-12-14 09:30:00,21.61,21.81,21.35,21.65,90400.0,19.4414,19.6213,19.2075,19.4774,90400.0
2012-12-14 10:00:00,21.67,21.7,21.5,21.64,69000.0,19.4954,19.5224,19.3425,19.4684,69000.0
2012-12-14 10:30:00,21.63,21.73,21.63,21.7,37400.0,19.4594,19.5494,19.4594,19.5224,37400.0
2012-12-14 11:00:00,21.7,21.7,21.61,21.67,40600.0,19.5224,19.5224,19.4414,19.4954,40600.0
2012-12-14 11:30:00,21.67,21.74,21.65,21.72,70800.0,19.4954,19.5584,19.4774,19.5404,70800.0
2012-12-14 12:00:00,21.73,21.77,21.68,21.68,37200.0,19.5494,19.5854,19.5044,19.5044,37200.0
2012-12-14 12:30:00,21.68,21.76,21.67,21.76,20200.0,19.5044,19.5764,19.4954,19.5764,20200.0
2012-12-14 13:00:00,21.75,21.75,21.65,21.67,41200.0,19.5674,19.5674,19.4774,19.4954,41200.0
2012-12-14 13:30:00,21.68,21.68,21.65,21.66,29600.0,19.5044,19.5044,19.4774,19.4864,29600.0
2012-12-14 14:00:00,21.68,21.68,21.66,21.66,36600.0,19.5044,19.5044,19.4864,19.4864,36600.0
2012-12-14 14:30:00,21.65,21.74,21.65,21.67,77000.0,19.4774,19.5584,19.4774,19.4954,77000.0
2012-12-14 15:00:00,21.67,21.68,21.58,21.68,116600.0,19.4954,19.5044,19.4144,19.5044,116600.0
2012-12-14 15:30:00,21.68,21.69,21.5,21.6,358200.0,19.5044,19.5134,19.3425,19.4324,358200.0
2012-12-17 09:30:00,21.7,22.0,21.68,21.95,111200.0,19.5224,19.7923,19.5044,19.7473,111200.0
2012-12-17 10:00:00,21.94,22.0,21.93,22.0,87600.0,19.7383,19.7923,19.7293,19.7923,87600.0
2012-12-17 10:30:00,22.0,22.0,21.99,22.0,49800.0,19.7923,19.7923,19.7833,19.7923,49800.0
2012-12-17 11:00:00,21.99,22.01,21.91,21.93,99600.0,19.7833,19.8013,19.7113,19.7293,99600.0
2012-12-17 11:30:00,21.93,22.0,21.91,21.99,106800.0,19.7293,19.7923,19.7113,19.7833,106800.0
2012-12-17 12:00:00,22.0,22.12,21.99,22.03,98200.0,19.7923,19.9002,19.7833,19.8193,98200.0
2012-12-17 12:30:00,22.04,22.05,21.99,22.02,53400.0,19.8283,19.8373,19.7833,19.8103,53400.0
2012-12-17 13:00:00,22.03,22.06,22.01,22.04,88400.0,19.8193,19.8463,19.8013,19.8283,88400.0
2012-12-17 13:30:00,22.02,22.04,22.0,22.04,41600.0,19.8103,19.8283,19.7923,19.8283,41600.0
2012-12-17 14:00:00,22.03,22.07,21.94,21.98,43400.0,19.8193,19.8553,19.7383,19.7743,43400.0
2012-12-17 14:30:00,21.98,22.02,21.96,22.0,61800.0,19.7743,19.8103,19.7563,19.7923,61800.0
2012-12-17 15:00:00,22.0,22.03,21.92,21.92,88200.0,19.7923,19.8193,19.7203,19.7203,88200.0
2012-12-17 15:30:00,21.92,22.0,21.92,21.99,228200.0,19.7203,19.7923,19.7203,19.7833,228200.0
2012-12-18 09:30:00,22.02,22.09,21.92,21.95,65000.0,19.8103,19.8733,19.7203,19.7473,65000.0
2012-12-18 10:00:00,21.95,22.09,21.94,22.08,78000.0,19.7473,19.8733,19.7383,19.8643,78000.0
2012-12-18 10:30:00,22.08,22.1,22.04,22.06,50400.0,19.8643,19.8822,19.8283,19.8463,50400.0
2012-12-18 11:00:00,22.06,22.13,22.04,22.13,100400.0,19.8463,19.9092,19.8283,19.9092,100400.0
2012-12-18 11:30:00,22.13,22.14,22.1,22.11,46000.0,19.9092,19.9182,19.8822,19.8912,46000.0
2012-12-18 12:00:00,22.11,22.2,22.1,22.18,289600.0,19.8912,19.9722,19.8822,19.9542,289600.0
2012-12-18 12:30:00,22.18,22.21,22.14,22.18,95200.0,19.9542,19.9812,19.9182,19.9542,95200.0
2012-12-18 13:00:00,22.16,22.18,22.13,22.13,46000.0,19.9362,19.9542,19.9092,19.9092,46000.0
2012-12-18 13:30:00,22.13,22.16,22.11,22.13,49800.0,19.9092,19.9362,19.8912,19.9092,49800.0
2012-12-18 14:00:00,22.11,22.16,22.11,22.14,52000.0,19.8912,19.9362,19.8912,19.9182,52000.0
2012-12-18 14:30:00,22.14,22.17,22.13,22.14,70600.0,19.9182,19.9452,19.9092,19.9182,70600.0
2012-12-18 15:00:00,22.14,22.14,22.07,22.07,108400.0,19.9182,19.9182,19.8553,19.8553,108400.0
2012-12-18 15:30:00,22.07,22.2,22.07,22.19,379200.0,19.8553,19.9722,19.8553,19.9632,379200.0
2012-12-19 09:30:00,22.16,22.39,22.16,22.36,135200.0,19.9362,20.1431,19.9362,20.1162,135200.0
2012-12-19 10:00:00,22.37,22.4,22.29,22.33,85400.0,20.1252,20.1521,20.0532,20.0892,85400.0
2012-12-19 10:30:00,22.33,22.36,22.29,22.31,82000.0,20.0892,20.1162,20.0532,20.0712,82000.0
2012-12-19 11:00:00,22.32,22.4,22.29,22.34,175600.0,20.0802,20.1521,20.0532,20.0982,175600.0
2012-12-19 11:30:00,22.34,22.44,22.34,22.43,119400.0,20.0982,20.1881,20.0982,20.1791,119400.0
2012-12-19 12:00:00,22.43,22.43,22.36,22.41,83200.0,20.1791,20.1791,20.1162,20.1611,83200.0
2012-12-19 12:30:00,22.42,22.54,22.39,22.47,148200.0,20.1701,20.2781,20.1431,20.2151,148200.0
2012-12-19 13:00:00,22.48,22.54,22.47,22.52,140600.0,20.2241,20.2781,20.2151,20.2601,140600.0
2012-12-19 13:30:00,22.53,22.58,22.49,22.58,64400.0,20.2691,20.3141,20.2331,20.3141,64400.0
2012-12-19 14:00:00,22.57,22.57,22.43,22.47,89800.0,20.3051,20.3051,20.1791,20.2151,89800.0
2012-12-19 14:30:00,22.47,22.56,22.47,22.5,99400.0,20.2151,20.2961,20.2151,20.2421,99400.0
2012-12-19 15:00:00,22.51,22.52,22.39,22.41,96200.0,20.2511,20.2601,20.1431,20.1611,96200.0
2012-12-19 15:30:00,22.41,22.42,22.38,22.4,151600.0,20.1611,20.1701,20.1341,20.1521,151600.0
2012-12-20 09:30:00,22.43,22.52,22.24,22.24,96800.0,20.1791,20.2601,20.0082,20.0082,96800.0
2012-12-20 10:00:00,22.24,22.38,22.18,22.31,87200.0,20.0082,20.1341,19.9542,20.0712,87200.0
2012-12-20 10:30:00,22.3,22.45,22.29,22.45,32000.0,20.0622,20.1971,20.0532,20.1971,32000.0
2012-12-20 11:00:00,22.45,22.46,22.3,22.33,50800.0,20.1971,20.2061,20.0622,20.0892,50800.0
2012-12-20 11:30:00,22.32,22.39,22.31,22.39,23400.0,20.0802,20.1431,20.0712,20.1431,23400.0
2012-12-20 12:00:00,22.4,22.4,22.25,22.27,73200.0,20.1521,20.1521,20.0172,20.0352,73200.0
2012-12-20 12:30:00,22.28,22.33,22.26,22.31,74600.0,20.0442,20.0892,20.0262,20.0712,74600.0
2012-12-20 13:00:00,22.29,22.4,22.29,22.39,26800.0,20.0532,20.1521,20.0532,20.1431,26800.0
2012-12-20 13:30:00,22.39,22.45,22.36,22.36,63000.0,20.1431,20.1971,20.1162,20.1162,63000.0
2012-12-20 14:00:00,22.36,22.39,22.33,22.36,72200.0,20.1162,20.1431,20.0892,20.1162,72200.0
2012-12-20 14:30:00,22.36,22.4,22.34,22.39,115600.0,20.1162,20.1521,20.0982,20.1431,115600.0
2012-12-20 15:00:00,22.39,22.43,22.38,22.41,93200.0,20.1431,20.1791,20.1341,20.1611,93200.0
2012-12-20 15:30:00,22.41,22.46,22.36,22.46,222200.0,20.1611,20.2061,20.1162,20.2061,222200.0
2012-12-21 09:30:00,22.31,22.32,22.18,22.3,674200.0,20.0712,20.0802,19.9542,20.0622,674200.0
2012-12-21 10:00:00,22.31,22.33,22.23,22.25,55000.0,20.0712,20.0892,19.9992,20.0172,55000.0
2012-12-21 10:30:00,22.27,22.31,22.23,22.25,53400.0,20.0352,20.0712,19.9992,20.0172,53400.0
2012-12-21 11:00:00,22.24,22.25,22.08,22.12,68000.0,20.0082,20.0172,19.8643,19.9002,68000.0
2012-12-21 11:30:00,22.11,22.13,22.05,22.07,38600.0,19.8912,19.9092,19.8373,19.8553,38600.0
2012-12-21 12:00:00,22.06,22.14,22.05,22.1,49800.0,19.8463,19.9182,19.8373,19.8822,49800.0
2012-12-21 12:30:00,22.11,22.18,22.11,22.16,34600.0,19.8912,19.9542,19.8912,19.9362,34600.0
2012-12-21 13:00:00,22.17,22.18,22.15,22.18,49000.0,19.9452,19.9542,19.9272,19.9542,49000.0
2012-12-21 13:30:00,22.18,22.21,22.14,22.16,47000.0,19.9542,19.9812,19.9182,19.9362,47000.0
2012-12-21 14:00:00,22.17,22.18,22.11,22.14,117200.0,19.9452,19.9542,19.8912,19.9182,117200.0
2012-12-21 14:30:00,22.13,22.16,22.1,22.16,55800.0,19.9092,19.9362,19.8822,19.9362,55800.0
2012-12-21 15:00:00,22.15,22.16,22.1,22.1,89600.0,19.9272,19.9362,19.8822,19.8822,89600.0
2012-12-21 15:30:00,22.1,22.21,22.09,22.21,498200.0,19.8822,19.9812,19.8733,19.9812,498200.0
2012-12-24 09:30:00,22.17,22.25,22.0,22.11,47800.0,19.9452,20.0172,19.7923,19.8912,47800.0
2012-12-24 10:00:00,22.14,22.14,21.97,22.03,38800.0,19.9182,19.9182,19.7653,19.8193,38800.0
2012-12-24 10:30:00,22.04,22.1,22.0,22.07,47000.0,19.8283,19.8822,19.7923,19.8553,47000.0
2012-12-24 11:00:00,22.07,22.11,22.02,22.02,49000.0,19.8553,19.8912,19.8103,19.8103,49000.0
2012-12-24 11:30:00,22.03,22.05,22.02,22.03,57800.0,19.8193,19.8373,19.8103,19.8193,57800.0
2012-12-24 12:00:00,22.03,22.1,22.03,22.07,36600.0,19.8193,19.8822,19.8193,19.8553,36600.0
2012-12-24 12:30:00,22.07,22.1,22.06,22.06,66000.0,19.8553,19.8822,19.8463,19.8463,66000.0
2012-12-26 09:30:00,22.06,22.17,22.0,22.05,80600.0,19.8463,19.9452,19.7923,19.8373,80600.0
2012-12-26 10:00:00,22.06,22.06,21.95,21.96,46400.0,19.8463,19.8463,19.7473,19.7563,46400.0
2012-12-26 10:30:00,21.97,21.97,21.86,21.87,59800.0,19.7653,19.7653,19.6663,19.6753,59800.0
2012-12-26 11:00:00,21.86,21.87,21.77,21.77,103200.0,19.6663,19.6753,19.5854,19.5854,103200.0
2012-12-26 11:30:00,21.77,21.84,21.74,21.82,67600.0,19.5854,19.6483,19.5584,19.6303,67600.0
2012-12-26 12:00:00,21.82,21.84,21.77,21.78,83000.0,19.6303,19.6483,19.5854,19.5944,83000.0
2012-12-26 12:30:00,21.77,21.83,21.75,21.79,43800.0,19.5854,19.6393,19.5674,19.6034,43800.0
2012-12-26 13:00:00,21.8,21.8,21.72,21.74,81000.0,19.6124,19.6124,19.5404,19.5584,81000.0
2012-12-26 13:30:00,21.74,21.75,21.69,21.72,90800.0,19.5584,19.5674,19.5134,19.5404,90800.0
2012-12-26 14:00:00,21.72,21.75,21.67,21.68,102600.0,19.5404,19.5674,19.4954,19.5044,102600.0
2012-12-26 14:30:00,21.68,21.82,21.68,21.77,81000.0,19.5044,19.6303,19.5044,19.5854,81000.0
2012-12-26 15:00:00,21.77,21.8,21.73,21.75,73000.0,19.5854,19.6124,19.5494,19.5674,73000.0
2012-12-26 15:30:00,21.76,21.76,21.68,21.73,171800.0,19.5764,19.5764,19.5044,19.5494,171800.0
2012-12-27 09:30:00,21.73,21.87,21.7,21.71,44000.0,19.5494,19.6753,19.5224,19.5314,44000.0
2012-12-27 10:00:00,21.68,21.68,21.46,21.48,73400.0,19.5044,19.5044,19.3065,19.3245,73400.0
2012-12-27 10:30:00,21.48,21.7,21.48,21.7,37400.0,19.3245,19.5224,19.3245,19.5224,37400.0
2012-12-27 11:00:00,21.7,21.71,21.59,21.6,34800.0,19.5224,19.5314,19.4234,19.4324,34800.0
2012-12-27 11:30:00,21.61,21.67,21.58,21.61,30000.0,19.4414,19.4954,19.4144,19.4414,30000.0
2012-12-27 12:00:00,21.61,21.63,21.57,21.6,32000.0,19.4414,19.4594,19.4054,19.4324,32000.0
2012-12-27 12:30:00,21.59,21.59,21.5,21.54,39000.0,19.4234,19.4234,19.3425,19.3784,39000.0
2012-12-27 13:00:00,21.55,21.64,21.55,21.61,66400.0,19.3874,19.4684,19.3874,19.4414,66400.0
2012-12-27 13:30:00,21.61,21.63,21.59,21.63,64400.0,19.4414,19.4594,19.4234,19.4594,64400.0
2012-12-27 14:00:00,21.63,21.67,21.59,21.64,59000.0,19.4594,19.4954,19.4234,19.4684,59000.0
2012-12-27 14:30:00,21.65,21.71,21.63,21.68,62200.0,19.4774,19.5314,19.4594,19.5044,62200.0
2012-12-27 15:00:00,21.68,21.71,21.65,21.66,69200.0,19.5044,19.5314,19.4774,19.4864,69200.0
2012-12-27 15:30:00,21.66,21.72,21.6,21.63,187200.0,19.4864,19.5404,19.4324,19.4594,187200.0
2012-12-28 09:30:00,21.59,21.62,21.47,21.6,134600.0,19.4234,19.4504,19.3155,19.4324,134600.0
2012-12-28 10:00:00,21.6,21.63,21.37,21.43,81000.0,19.4324,19.4594,19.2255,19.2795,81000.0
2012-12-28 10:30:00,21.43,21.54,21.42,21.44,63600.0,19.2795,19.3784,19.2705,19.2885,63600.0
2012-12-28 11:00:00,21.43,21.44,21.32,21.41,64800.0,19.2795,19.2885,19.1805,19.2615,64800.0
2012-12-28 11:30:00,21.41,21.5,21.35,21.5,55800.0,19.2615,19.3425,19.2075,19.3425,55800.0
2012-12-28 12:00:00,21.5,21.6,21.49,21.55,47000.0,19.3425,19.4324,19.3335,19.3874,47000.0
2012-12-28 12:30:00,21.54,21.57,21.5,21.51,50000.0,19.3784,19.4054,19.3425,19.3515,50000.0
2012-12-28 13:00:00,21.5,21.52,21.47,21.47,59800.0,19.3425,19.3605,19.3155,19.3155,59800.0
2012-12-28 13:30:00,21.46,21.47,21.4,21.43,57200.0,19.3065,19.3155,19.2525,19.2795,57200.0
2012-12-28 14:00:00,21.43,21.47,21.4,21.45,45000.0,19.2795,19.3155,19.2525,19.2975,45000.0
2012-12-28 14:30:00,21.45,21.46,21.41,21.41,46600.0,19.2975,19.3065,19.2615,19.2615,46600.0
2012-12-28 15:00:00,21.41,21.47,21.39,21.45,94000.0,19.2615,19.3155,19.2435,19.2975,94000.0
2012-12-28 15:30:00,21.45,21.47,21.32,21.36,269200.0,19.2975,19.3155,19.1805,19.2165,269200.0
2012-12-31 09:30:00,21.42,21.49,21.32,21.47,81000.0,19.2705,19.3335,19.1805,19.3155,81000.0
2012-12-31 10:00:00,21.49,21.57,21.43,21.52,115000.0,19.3335,19.4054,19.2795,19.3605,115000.0
2012-12-31 10:30:00,21.52,21.55,21.49,21.5,64400.0,19.3605,19.3874,19.3335,19.3425,64400.0
2012-12-31 11:00:00,21.5,21.55,21.49,21.52,94200.0,19.3425,19.3874,19.3335,19.3605,94200.0
2012-12-31 11:30:00,21.52,21.53,21.49,21.52,43200.0,19.3605,19.3694,19.3335,19.3605,43200.0
2012-12-31 12:00:00,21.52,21.53,21.5,21.51,51000.0,19.3605,19.3694,19.3425,19.3515,51000.0
2012-12-31 12:30:00,21.52,21.54,21.49,21.5,95400.0,19.3605,19.3784,19.3335,19.3425,95400.0
2012-12-31 13:00:00,21.5,21.64,21.48,21.57,95800.0,19.3425,19.4684,19.3245,19.4054,95800.0
2012-12-31 13:30:00,21.57,21.61,21.46,21.55,107800.0,19.4054,19.4414,19.3065,19.3874,107800.0
2012-12-31 14:00:00,21.54,21.58,21.54,21.56,43600.0,19.3784,19.4144,19.3784,19.3964,43600.0
2012-12-31 14:30:00,21.56,21.58,21.53,21.55,78200.0,19.3964,19.4144,19.3694,19.3874,78200.0
2012-12-31 15:00:00,21.55,21.58,21.49,21.52,82000.0,19.3874,19.4144,19.3335,19.3605,82000.0
2012-12-31 15:30:00,21.52,21.57,21.49,21.55,279800.0,19.3605,19.4054,19.3335,19.3874,279800.0
2013-01-02 09:30:00,22.02,22.06,21.81,21.97,249000.0,19.8103,19.8463,19.6213,19.7653,249000.0
2013-01-02 10:00:00,21.97,22.09,21.96,22.08,130400.0,19.7653,19.8733,19.7563,19.8643,130400.0
2013-01-02 10:30:00,22.07,22.07,21.91,21.96,138200.0,19.8553,19.8553,19.7113,19.7563,138200.0
2013-01-02 11:00:00,21.96,22.09,21.96,22.08,92400.0,19.7563,19.8733,19.7563,19.8643,92400.0
2013-01-02 11:30:00,22.08,22.11,21.97,21.99,114600.0,19.8643,19.8912,19.7653,19.7833,114600.0
2013-01-02 12:00:00,21.99,22.01,21.92,21.92,146400.0,19.7833,19.8013,19.7203,19.7203,146400.0
2013-01-02 12:30:00,21.92,21.96,21.89,21.93,64200.0,19.7203,19.7563,19.6933,19.7293,64200.0
2013-01-02 13:00:00,21.93,21.99,21.92,21.97,101000.0,19.7293,19.7833,19.7203,19.7653,101000.0
2013-01-02 13:30:00,21.98,21.98,21.92,21.97,73000.0,19.7743,19.7743,19.7203,19.7653,73000.0
2013-01-02 14:00:00,21.97,22.0,21.89,21.9,108200.0,19.7653,19.7923,19.6933,19.7023,108200.0
2013-01-02 14:30:00,21.9,21.91,21.8,21.9,95600.0,19.7023,19.7113,19.6124,19.7023,95600.0
2013-01-02 15:00:00,21.9,22.0,21.9,21.94,164800.0,19.7023,19.7923,19.7023,19.7383,164800.0
2013-01-02 15:30:00,21.94,21.97,21.9,21.96,356800.0,19.7383,19.7653,19.7023,19.7563,356800.0
2013-01-03 09:30:00,22.02,22.06,21.75,21.8,158800.0,19.8103,19.8463,19.5674,19.6124,158800.0
2013-01-03 10:00:00,21.8,21.82,21.71,21.76,128000.0,19.6124,19.6303,19.5314,19.5764,128000.0
2013-01-03 10:30:00,21.77,21.78,21.66,21.71,161200.0,19.5854,19.5944,19.4864,19.5314,161200.0
2013-01-03 11:00:00,21.71,21.82,21.7,21.77,210000.0,19.5314,19.6303,19.5224,19.5854,210000.0
2013-01-03 11:30:00,21.77,22.0,21.77,21.99,123400.0,19.5854,19.7923,19.5854,19.7833,123400.0
2013-01-03 12:00:00,21.99,22.09,21.98,22.09,111200.0,19.7833,19.8733,19.7743,19.8733,111200.0
2013-01-03 12:30:00,22.09,22.24,22.09,22.18,180800.0,19.8733,20.0082,19.8733,19.9542,180800.0
2013-01-03 13:00:00,22.18,22.3,22.18,22.24,115600.0,19.9542,20.0622,19.9542,20.0082,115600.0
2013-01-03 13:30:00,22.25,22.41,22.24,22.34,134200.0,20.0172,20.1611,20.0082,20.0982,134200.0
2013-01-03 14:00:00,22.35,22.35,22.24,22.33,167400.0,20.1072,20.1072,20.0082,20.0892,167400.0
2013-01-03 14:30:00,22.34,22.35,22.28,22.34,207600.0,20.0982,20.1072,20.0442,20.0982,207600.0
2013-01-03 15:00:00,22.34,22.35,22.3,22.32,176800.0,20.0982,20.1072,20.0622,20.0802,176800.0
2013-01-03 15:30:00,22.33,22.38,22.29,22.38,427800.0,20.0892,20.1341,20.0532,20.1341,427800.0
2013-01-04 09:30:00,22.38,22.61,22.35,22.49,115600.0,20.1341,20.3411,20.1072,20.2331,115600.0
2013-01-04 10:00:00,22.51,22.64,22.42,22.63,116200.0,20.2511,20.3681,20.1701,20.3591,116200.0
2013-01-04 10:30:00,22.61,22.63,22.56,22.58,63400.0,20.3411,20.3591,20.2961,20.3141,63400.0
2013-01-04 11:00:00,22.59,22.63,22.56,22.61,45600.0,20.3231,20.3591,20.2961,20.3411,45600.0
2013-01-04 11:30:00,22.61,22.69,22.61,22.66,53800.0,20.3411,20.413,20.3411,20.3861,53800.0
2013-01-04 12:00:00,22.66,22.71,22.66,22.67,35800.0,20.3861,20.431,20.3861,20.395,35800.0
2013-01-04 12:30:00,22.66,22.68,22.64,22.67,59200.0,20.3861,20.404,20.3681,20.395,59200.0
2013-01-04 13:00:00,22.66,22.67,22.65,22.66,58600.0,20.3861,20.395,20.3771,20.3861,58600.0
2013-01-04 13:30:00,22.66,22.75,22.66,22.71,129200.0,20.3861,20.467,20.3861,20.431,129200.0
2013-01-04 14:00:00,22.71,22.73,22.63,22.67,74600.0,20.431,20.449,20.3591,20.395,74600.0
2013-01-04 14:30:00,22.68,22.71,22.64,22.68,75800.0,20.404,20.431,20.3681,20.404,75800.0
2013-01-04 15:00:00,22.68,22.75,22.65,22.73,121000.0,20.404,20.467,20.3771,20.449,121000.0
2013-01-04 15:30:00,22.74,22.75,22.69,22.7,194600.0,20.458,20.467,20.413,20.422,194600.0
2013-01-07 09:30:00,22.68,23.25,22.68,23.09,518400.0,20.404,20.9168,20.404,20.7729,518400.0
2013-01-07 10:00:00,23.07,23.16,22.98,23.1,143400.0,20.7549,20.8359,20.6739,20.7819,143400.0
2013-01-07 10:30:00,23.11,23.16,23.0,23.08,62000.0,20.7909,20.8359,20.6919,20.7639,62000.0
2013-01-07 11:00:00,23.07,23.18,22.99,23.17,95200.0,20.7549,20.8539,20.6829,20.8449,95200.0
2013-01-07 11:30:00,23.17,23.2,23.13,23.18,86400.0,20.8449,20.8719,20.8089,20.8539,86400.0
2013-01-07 12:00:00,23.18,23.25,23.16,23.23,101400.0,20.8539,20.9168,20.8359,20.8989,101400.0
2013-01-07 12:30:00,23.21,23.38,23.2,23.35,176600.0,20.8809,21.0338,20.8719,21.0068,176600.0
2013-01-07 13:00:00,23.36,23.45,23.23,23.3,149400.0,21.0158,21.0968,20.8989,20.9618,149400.0
2013-01-07 13:30:00,23.32,23.32,23.23,23.28,71000.0,20.9798,20.9798,20.8989,20.9438,71000.0
2013-01-07 14:00:00,23.28,23.33,23.24,23.33,82000.0,20.9438,20.9888,20.9078,20.9888,82000.0
2013-01-07 14:30:00,23.32,23.33,23.25,23.27,62000.0,20.9798,20.9888,20.9168,20.9348,62000.0
2013-01-07 15:00:00,23.27,23.36,23.25,23.33,123200.0,20.9348,21.0158,20.9168,20.9888,123200.0
2013-01-07 15:30:00,23.32,23.32,23.18,23.18,273800.0,20.9798,20.9798,20.8539,20.8539,273800.0
2013-01-08 09:30:00,23.18,23.31,23.08,23.28,118400.0,20.8539,20.9708,20.7639,20.9438,118400.0
2013-01-08 10:00:00,23.28,23.56,23.28,23.5,115000.0,20.9438,21.1957,20.9438,21.1418,115000.0
2013-01-08 10:30:00,23.5,23.51,23.21,23.23,80600.0,21.1418,21.1508,20.8809,20.8989,80600.0
2013-01-08 11:00:00,23.21,23.23,23.11,23.14,84200.0,20.8809,20.8989,20.7909,20.8179,84200.0
2013-01-08 11:30:00,23.14,23.15,23.02,23.11,94600.0,20.8179,20.8269,20.7099,20.7909,94600.0
2013-01-08 12:00:00,23.11,23.17,23.05,23.12,109800.0,20.7909,20.8449,20.7369,20.7999,109800.0
2013-01-08 12:30:00,23.11,23.14,23.01,23.04,93000.0,20.7909,20.8179,20.7009,20.7279,93000.0
2013-01-08 13:00:00,23.03,23.08,22.98,23.03,139800.0,20.7189,20.7639,20.6739,20.7189,139800.0
2013-01-08 13:30:00,23.03,23.05,22.97,22.99,113200.0,20.7189,20.7369,20.6649,20.6829,113200.0
2013-01-08 14:00:00,23.0,23.05,22.98,22.98,71200.0,20.6919,20.7369,20.6739,20.6739,71200.0
2013-01-08 14:30:00,22.98,23.06,22.96,23.04,101800.0,20.6739,20.7459,20.6559,20.7279,101800.0
2013-01-08 15:00:00,23.04,23.11,23.0,23.0,134600.0,20.7279,20.7909,20.6919,20.6919,134600.0
2013-01-08 15:30:00,23.01,23.1,22.97,23.0,291800.0,20.7009,20.7819,20.6649,20.6919,291800.0
2013-01-09 09:30:00,23.08,23.15,23.03,23.1,123800.0,20.7639,20.8269,20.7189,20.7819,123800.0
2013-01-09 10:00:00,23.1,23.12,23.06,23.1,67000.0,20.7819,20.7999,20.7459,20.7819,67000.0
2013-01-09 10:30:00,23.1,23.15,23.09,23.13,82600.0,20.7819,20.8269,20.7729,20.8089,82600.0
2013-01-09 11:00:00,23.11,23.23,23.11,23.23,54800.0,20.7909,20.8989,20.7909,20.8989,54800.0
2013-01-09 11:30:00,23.23,23.24,23.19,23.2,47200.0,20.8989,20.9078,20.8629,20.8719,47200.0
2013-01-09 12:00:00,23.2,23.22,23.18,23.22,36200.0,20.8719,20.8899,20.8539,20.8899,36200.0
2013-01-09 12:30:00,23.22,23.25,23.13,23.13,99200.0,20.8899,20.9168,20.8089,20.8089,99200.0
2013-01-09 13:00:00,23.14,23.15,23.08,23.1,48800.0,20.8179,20.8269,20.7639,20.7819,48800.0
2013-01-09 13:30:00,23.11,23.18,23.1,23.18,42600.0,20.7909,20.8539,20.7819,20.8539,42600.0
2013-01-09 14:00:00,23.18,23.2,23.1,23.11,51000.0,20.8539,20.8719,20.7819,20.7909,51000.0
2013-01-09 14:30:00,23.12,23.14,23.05,23.05,117600.0,20.7999,20.8179,20.7369,20.7369,117600.0
2013-01-09 15:00:00,23.05,23.14,23.05,23.11,69000.0,20.7369,20.8179,20.7369,20.7909,69000.0
2013-01-09 15:30:00,23.11,23.16,23.1,23.16,154400.0,20.7909,20.8359,20.7819,20.8359,154400.0
2013-01-10 09:30:00,23.25,23.37,23.18,23.21,64600.0,20.9168,21.0248,20.8539,20.8809,64600.0
2013-01-10 10:00:00,23.22,23.23,23.17,23.21,37600.0,20.8899,20.8989,20.8449,20.8809,37600.0
2013-01-10 10:30:00,23.18,23.18,23.1,23.16,43400.0,20.8539,20.8539,20.7819,20.8359,43400.0
2013-01-10 11:00:00,23.15,23.17,23.11,23.14,50800.0,20.8269,20.8449,20.7909,20.8179,50800.0
2013-01-10 11:30:00,23.12,23.12,22.97,22.98,102600.0,20.7999,20.7999,20.6649,20.6739,102600.0
2013-01-10 12:00:00,22.98,23.05,22.98,23.05,45400.0,20.6739,20.7369,20.6739,20.7369,45400.0
2013-01-10 12:30:00,23.04,23.13,23.0,23.1,76600.0,20.7279,20.8089,20.6919,20.7819,76600.0
2013-01-10 13:00:00,23.09,23.2,23.09,23.19,53800.0,20.7729,20.8719,20.7729,20.8629,53800.0
2013-01-10 13:30:00,23.19,23.19,23.0,23.02,94200.0,20.8629,20.8629,20.6919,20.7099,94200.0
2013-01-10 14:00:00,23.03,23.08,22.99,23.08,72200.0,20.7189,20.7639,20.6829,20.7639,72200.0
2013-01-10 14:30:00,23.07,23.08,23.04,23.06,72000.0,20.7549,20.7639,20.7279,20.7459,72000.0
2013-01-10 15:00:00,23.06,23.09,23.01,23.06,88400.0,20.7459,20.7729,20.7009,20.7459,88400.0
2013-01-10 15:30:00,23.06,23.06,22.99,22.99,165800.0,20.7459,20.7459,20.6829,20.6829,165800.0
2013-01-11 09:30:00,23.09,23.34,23.0,23.18,128000.0,20.7729,20.9978,20.6919,20.8539,128000.0
2013-01-11 10:00:00,23.2,23.21,23.08,23.08,100400.0,20.8719,20.8809,20.7639,20.7639,100400.0
2013-01-11 10:30:00,23.08,23.15,23.06,23.14,51600.0,20.7639,20.8269,20.7459,20.8179,51600.0
2013-01-11 11:00:00,23.14,23.22,23.13,23.14,82600.0,20.8179,20.8899,20.8089,20.8179,82600.0
2013-01-11 11:30:00,23.13,23.26,23.13,23.25,54800.0,20.8089,20.9258,20.8089,20.9168,54800.0
2013-01-11 12:00:00,23.24,23.27,23.23,23.25,61600.0,20.9078,20.9348,20.8989,20.9168,61600.0
2013-01-11 12:30:00,23.24,23.33,23.23,23.31,97200.0,20.9078,20.9888,20.8989,20.9708,97200.0
2013-01-11 13:00:00,23.31,23.31,23.25,23.28,72800.0,20.9708,20.9708,20.9168,20.9438,72800.0
2013-01-11 13:30:00,23.28,23.32,23.25,23.25,65200.0,20.9438,20.9798,20.9168,20.9168,65200.0
2013-01-11 14:00:00,23.25,23.36,23.25,23.36,122000.0,20.9168,21.0158,20.9168,21.0158,122000.0
2013-01-11 14:30:00,23.36,23.4,23.33,23.33,83600.0,21.0158,21.0518,20.9888,20.9888,83600.0
2013-01-11 15:00:00,23.33,23.43,23.3,23.43,127400.0,20.9888,21.0788,20.9618,21.0788,127400.0
2013-01-11 15:30:00,23.42,23.43,23.37,23.43,268400.0,21.0698,21.0788,21.0248,21.0788,268400.0
2013-01-14 09:30:00,23.43,23.47,23.16,23.31,202600.0,21.0788,21.1148,20.8359,20.9708,202600.0
2013-01-14 10:00:00,23.31,23.34,23.13,23.16,112600.0,20.9708,20.9978,20.8089,20.8359,112600.0
2013-01-14 10:30:00,23.15,23.17,23.09,23.15,80600.0,20.8269,20.8449,20.7729,20.8269,80600.0
2013-01-14 11:00:00,23.16,23.19,23.11,23.19,36400.0,20.8359,20.8629,20.7909,20.8629,36400.0
2013-01-14 11:30:00,23.19,23.24,23.16,23.2,39600.0,20.8629,20.9078,20.8359,20.8719,39600.0
2013-01-14 12:00:00,23.18,23.2,23.16,23.18,39800.0,20.8539,20.8719,20.8359,20.8539,39800.0
2013-01-14 12:30:00,23.18,23.24,23.18,23.23,40800.0,20.8539,20.9078,20.8539,20.8989,40800.0
2013-01-14 13:00:00,23.22,23.23,23.17,23.21,31400.0,20.8899,20.8989,20.8449,20.8809,31400.0
2013-01-14 13:30:00,23.2,23.24,23.17,23.22,26200.0,20.8719,20.9078,20.8449,20.8899,26200.0
2013-01-14 14:00:00,23.22,23.25,23.16,23.18,60000.0,20.8899,20.9168,20.8359,20.8539,60000.0
2013-01-14 14:30:00,23.18,23.21,23.11,23.16,45800.0,20.8539,20.8809,20.7909,20.8359,45800.0
2013-01-14 15:00:00,23.16,23.21,23.12,23.13,64200.0,20.8359,20.8809,20.7999,20.8089,64200.0
2013-01-14 15:30:00,23.14,23.21,23.11,23.21,162600.0,20.8179,20.8809,20.7909,20.8809,162600.0
2013-01-15 09:30:00,23.23,23.41,22.91,23.36,132600.0,20.8989,21.0608,20.611,21.0158,132600.0
2013-01-15 10:00:00,23.36,23.42,23.24,23.27,47400.0,21.0158,21.0698,20.9078,20.9348,47400.0
2013-01-15 10:30:00,23.27,23.39,23.25,23.37,28400.0,20.9348,21.0428,20.9168,21.0248,28400.0
2013-01-15 11:00:00,23.36,23.49,23.34,23.45,25200.0,21.0158,21.1328,20.9978,21.0968,25200.0
2013-01-15 11:30:00,23.45,23.49,23.4,23.41,107400.0,21.0968,21.1328,21.0518,21.0608,107400.0
2013-01-15 12:00:00,23.41,23.44,23.4,23.41,25600.0,21.0608,21.0878,21.0518,21.0608,25600.0
2013-01-15 12:30:00,23.4,23.46,23.36,23.36,31000.0,21.0518,21.1058,21.0158,21.0158,31000.0
2013-01-15 13:00:00,23.36,23.36,23.22,23.23,33600.0,21.0158,21.0158,20.8899,20.8989,33600.0
2013-01-15 13:30:00,23.21,23.33,23.2,23.31,39400.0,20.8809,20.9888,20.8719,20.9708,39400.0
2013-01-15 14:00:00,23.33,23.35,23.29,23.3,27000.0,20.9888,21.0068,20.9528,20.9618,27000.0
2013-01-15 14:30:00,23.31,23.39,23.29,23.36,41200.0,20.9708,21.0428,20.9528,21.0158,41200.0
2013-01-15 15:00:00,23.37,23.42,23.36,23.38,57800.0,21.0248,21.0698,21.0158,21.0338,57800.0
2013-01-15 15:30:00,23.38,23.4,23.35,23.35,145000.0,21.0338,21.0518,21.0068,21.0068,145000.0
2013-01-16 09:30:00,23.36,23.4,23.21,23.26,66000.0,21.0158,21.0518,20.8809,20.9258,66000.0
2013-01-16 10:00:00,23.24,23.3,23.2,23.29,44600.0,20.9078,20.9618,20.8719,20.9528,44600.0
2013-01-16 10:30:00,23.28,23.36,23.26,23.33,50000.0,20.9438,21.0158,20.9258,20.9888,50000.0
2013-01-16 11:00:00,23.35,23.47,23.33,23.46,51200.0,21.0068,21.1148,20.9888,21.1058,51200.0
2013-01-16 11:30:00,23.46,23.57,23.46,23.53,59600.0,21.1058,21.2047,21.1058,21.1687,59600.0
2013-01-16 12:00:00,23.51,23.52,23.42,23.43,32400.0,21.1508,21.1597,21.0698,21.0788,32400.0
2013-01-16 12:30:00,23.43,23.43,23.36,23.42,29800.0,21.0788,21.0788,21.0158,21.0698,29800.0
2013-01-16 13:00:00,23.42,23.49,23.41,23.44,41000.0,21.0698,21.1328,21.0608,21.0878,41000.0
2013-01-16 13:30:00,23.44,23.45,23.31,23.32,78200.0,21.0878,21.0968,20.9708,20.9798,78200.0
2013-01-16 14:00:00,23.32,23.41,23.32,23.39,53600.0,20.9798,21.0608,20.9798,21.0428,53600.0
2013-01-16 14:30:00,23.39,23.47,23.39,23.47,83000.0,21.0428,21.1148,21.0428,21.1148,83000.0
2013-01-16 15:00:00,23.47,23.49,23.41,23.43,110200.0,21.1148,21.1328,21.0608,21.0788,110200.0
2013-01-16 15:30:00,23.44,23.5,23.43,23.49,237400.0,21.0878,21.1418,21.0788,21.1328,237400.0
2013-01-17 09:30:00,23.62,23.68,23.4,23.46,142000.0,21.2497,21.3037,21.0518,21.1058,142000.0
2013-01-17 10:00:00,23.46,23.53,23.45,23.5,59200.0,21.1058,21.1687,21.0968,21.1418,59200.0
2013-01-17 10:30:00,23.5,23.52,23.43,23.45,90600.0,21.1418,21.1597,21.0788,21.0968,90600.0
2013-01-17 11:00:00,23.45,23.63,23.43,23.62,56000.0,21.0968,21.2587,21.0788,21.2497,56000.0
2013-01-17 11:30:00,23.63,23.63,23.55,23.59,34600.0,21.2587,21.2587,21.1867,21.2227,34600.0
2013-01-17 12:00:00,23.61,23.61,23.57,23.6,26400.0,21.2407,21.2407,21.2047,21.2317,26400.0
2013-01-17 12:30:00,23.6,23.61,23.49,23.5,61000.0,21.2317,21.2407,21.1328,21.1418,61000.0
2013-01-17 13:00:00,23.5,23.52,23.46,23.49,206800.0,21.1418,21.1597,21.1058,21.1328,206800.0
2013-01-17 13:30:00,23.49,23.51,23.46,23.51,38600.0,21.1328,21.1508,21.1058,21.1508,38600.0
2013-01-17 14:00:00,23.5,23.52,23.46,23.49,44600.0,21.1418,21.1597,21.1058,21.1328,44600.0
2013-01-17 14:30:00,23.49,23.5,23.47,23.49,70600.0,21.1328,21.1418,21.1148,21.1328,70600.0
2013-01-17 15:00:00,23.5,23.5,23.45,23.45,143800.0,21.1418,21.1418,21.0968,21.0968,143800.0
2013-01-17 15:30:00,23.46,23.53,23.45,23.53,233600.0,21.1058,21.1687,21.0968,21.1687,233600.0
2013-01-18 09:30:00,23.48,23.52,23.27,23.29,141200.0,21.1238,21.1597,20.9348,20.9528,141200.0
2013-01-18 10:00:00,23.28,23.32,23.26,23.29,49200.0,20.9438,20.9798,20.9258,20.9528,49200.0
2013-01-18 10:30:00,23.29,23.29,23.2,23.21,52400.0,20.9528,20.9528,20.8719,20.8809,52400.0
2013-01-18 11:00:00,23.21,23.24,23.18,23.23,42800.0,20.8809,20.9078,20.8539,20.8989,42800.0
2013-01-18 11:30:00,23.22,23.28,23.2,23.26,33000.0,20.8899,20.9438,20.8719,20.9258,33000.0
2013-01-18 12:00:00,23.26,23.31,23.26,23.3,18800.0,20.9258,20.9708,20.9258,20.9618,18800.0
2013-01-18 12:30:00,23.3,23.37,23.3,23.36,37600.0,20.9618,21.0248,20.9618,21.0158,37600.0
2013-01-18 13:00:00,23.38,23.4,23.34,23.36,32600.0,21.0338,21.0518,20.9978,21.0158,32600.0
2013-01-18 13:30:00,23.36,23.4,23.36,23.4,29000.0,21.0158,21.0518,21.0158,21.0518,29000.0
2013-01-18 14:00:00,23.4,23.41,23.35,23.36,53800.0,21.0518,21.0608,21.0068,21.0158,53800.0
2013-01-18 14:30:00,23.36,23.38,23.28,23.29,63400.0,21.0158,21.0338,20.9438,20.9528,63400.0
2013-01-18 15:00:00,23.29,23.36,23.28,23.35,53000.0,20.9528,21.0158,20.9438,21.0068,53000.0
2013-01-18 15:30:00,23.35,23.35,23.3,23.31,152200.0,21.0068,21.0068,20.9618,20.9708,152200.0
2013-01-22 09:30:00,23.39,23.4,23.2,23.28,116600.0,21.0428,21.0518,20.8719,20.9438,116600.0
2013-01-22 10:00:00,23.27,23.38,23.25,23.36,71200.0,20.9348,21.0338,20.9168,21.0158,71200.0
2013-01-22 10:30:00,23.36,23.44,23.33,23.42,147200.0,21.0158,21.0878,20.9888,21.0698,147200.0
2013-01-22 11:00:00,23.41,23.49,23.4,23.48,57200.0,21.0608,21.1328,21.0518,21.1238,57200.0
2013-01-22 11:30:00,23.47,23.69,23.47,23.69,109200.0,21.1148,21.3127,21.1148,21.3127,109200.0
2013-01-22 12:00:00,23.68,23.68,23.61,23.66,101000.0,21.3037,21.3037,21.2407,21.2857,101000.0
2013-01-22 12:30:00,23.66,23.71,23.64,23.65,56800.0,21.2857,21.3307,21.2677,21.2767,56800.0
2013-01-22 13:00:00,23.64,23.7,23.63,23.7,48600.0,21.2677,21.3217,21.2587,21.3217,48600.0
2013-01-22 13:30:00,23.69,23.7,23.64,23.7,55200.0,21.3127,21.3217,21.2677,21.3217,55200.0
2013-01-22 14:00:00,23.7,23.7,23.6,23.6,103200.0,21.3217,21.3217,21.2317,21.2317,103200.0
2013-01-22 14:30:00,23.6,23.65,23.59,23.64,77600.0,21.2317,21.2767,21.2227,21.2677,77600.0
2013-01-22 15:00:00,23.63,23.63,23.59,23.6,114600.0,21.2587,21.2587,21.2227,21.2317,114600.0
2013-01-22 15:30:00,23.6,23.61,23.57,23.6,462000.0,21.2317,21.2407,21.2047,21.2317,462000.0
2013-01-23 09:30:00,23.71,23.71,23.5,23.5,85600.0,21.3307,21.3307,21.1418,21.1418,85600.0
2013-01-23 10:00:00,23.51,23.53,23.22,23.32,149200.0,21.1508,21.1687,20.8899,20.9798,149200.0
2013-01-23 10:30:00,23.31,23.36,23.25,23.25,90400.0,20.9708,21.0158,20.9168,20.9168,90400.0
2013-01-23 11:00:00,23.25,23.28,23.23,23.25,64600.0,20.9168,20.9438,20.8989,20.9168,64600.0
2013-01-23 11:30:00,23.25,23.31,23.25,23.25,65400.0,20.9168,20.9708,20.9168,20.9168,65400.0
2013-01-23 12:00:00,23.26,23.39,23.26,23.39,76400.0,20.9258,21.0428,20.9258,21.0428,76400.0
2013-01-23 12:30:00,23.39,23.4,23.32,23.32,71200.0,21.0428,21.0518,20.9798,20.9798,71200.0
2013-01-23 13:00:00,23.33,23.41,23.3,23.4,65800.0,20.9888,21.0608,20.9618,21.0518,65800.0
2013-01-23 13:30:00,23.39,23.4,23.37,23.4,45200.0,21.0428,21.0518,21.0248,21.0518,45200.0
2013-01-23 14:00:00,23.4,23.42,23.3,23.36,55200.0,21.0518,21.0698,20.9618,21.0158,55200.0
2013-01-23 14:30:00,23.36,23.38,23.32,23.35,61800.0,21.0158,21.0338,20.9798,21.0068,61800.0
2013-01-23 15:00:00,23.35,23.43,23.35,23.39,109000.0,21.0068,21.0788,21.0068,21.0428,109000.0
2013-01-23 15:30:00,23.39,23.42,23.3,23.33,241800.0,21.0428,21.0698,20.9618,20.9888,241800.0
2013-01-24 09:30:00,23.38,23.92,23.15,23.49,136200.0,21.0338,21.5196,20.8269,21.1328,136200.0
2013-01-24 10:00:00,23.43,23.49,23.12,23.35,134200.0,21.0788,21.1328,20.7999,21.0068,134200.0
2013-01-24 10:30:00,23.34,23.39,23.22,23.28,108600.0,20.9978,21.0428,20.8899,20.9438,108600.0
2013-01-24 11:00:00,23.28,23.38,23.28,23.31,99800.0,20.9438,21.0338,20.9438,20.9708,99800.0
2013-01-24 11:30:00,23.33,23.34,23.17,23.22,111000.0,20.9888,20.9978,20.8449,20.8899,111000.0
2013-01-24 12:00:00,23.22,23.23,23.08,23.11,110200.0,20.8899,20.8989,20.7639,20.7909,110200.0
2013-01-24 12:30:00,23.11,23.13,22.86,22.93,209000.0,20.7909,20.8089,20.566,20.629,209000.0
2013-01-24 13:00:00,22.93,23.13,22.91,23.05,87600.0,20.629,20.8089,20.611,20.7369,87600.0
2013-01-24 13:30:00,23.07,23.07,22.92,22.95,72400.0,20.7549,20.7549,20.62,20.6469,72400.0
2013-01-24 14:00:00,22.95,23.0,22.86,22.95,79600.0,20.6469,20.6919,20.566,20.6469,79600.0
2013-01-24 14:30:00,22.96,23.11,22.96,23.08,77800.0,20.6559,20.7909,20.6559,20.7639,77800.0
2013-01-24 15:00:00,23.09,23.16,23.07,23.14,116400.0,20.7729,20.8359,20.7549,20.8179,116400.0
2013-01-24 15:30:00,23.14,23.24,23.1,23.2,254800.0,20.8179,20.9078,20.7819,20.8719,254800.0
2013-01-25 09:30:00,23.19,23.19,22.73,23.13,124400.0,20.8629,20.8629,20.449,20.8089,124400.0
2013-01-25 10:00:00,23.12,23.14,23.07,23.11,138000.0,20.7999,20.8179,20.7549,20.7909,138000.0
2013-01-25 10:30:00,23.1,23.28,23.1,23.25,88400.0,20.7819,20.9438,20.7819,20.9168,88400.0
2013-01-25 11:00:00,23.25,23.32,23.22,23.29,115200.0,20.9168,20.9798,20.8899,20.9528,115200.0
2013-01-25 11:30:00,23.29,23.38,23.27,23.35,124200.0,20.9528,21.0338,20.9348,21.0068,124200.0
2013-01-25 12:00:00,23.36,23.45,23.28,23.31,110600.0,21.0158,21.0968,20.9438,20.9708,110600.0
2013-01-25 12:30:00,23.3,23.36,23.27,23.36,80200.0,20.9618,21.0158,20.9348,21.0158,80200.0
2013-01-25 13:00:00,23.35,23.35,23.29,23.35,87600.0,21.0068,21.0068,20.9528,21.0068,87600.0
2013-01-25 13:30:00,23.35,23.36,23.3,23.31,351200.0,21.0068,21.0158,20.9618,20.9708,351200.0
2013-01-25 14:00:00,23.31,23.33,23.29,23.29,56400.0,20.9708,20.9888,20.9528,20.9528,56400.0
2013-01-25 14:30:00,23.29,23.34,23.24,23.24,91800.0,20.9528,20.9978,20.9078,20.9078,91800.0
2013-01-25 15:00:00,23.24,23.3,23.24,23.28,108000.0,20.9078,20.9618,20.9078,20.9438,108000.0
2013-01-25 15:30:00,23.28,23.32,23.21,23.3,316200.0,20.9438,20.9798,20.8809,20.9618,316200.0
2013-01-28 09:30:00,23.39,23.72,23.27,23.66,308600.0,21.0428,21.3397,20.9348,21.2857,308600.0
2013-01-28 10:00:00,23.65,23.7,23.51,23.54,210600.0,21.2767,21.3217,21.1508,21.1777,210600.0
2013-01-28 10:30:00,23.54,23.56,23.46,23.48,78200.0,21.1777,21.1957,21.1058,21.1238,78200.0
2013-01-28 11:00:00,23.48,23.57,23.48,23.56,66400.0,21.1238,21.2047,21.1238,21.1957,66400.0
2013-01-28 11:30:00,23.57,23.58,23.53,23.58,68600.0,21.2047,21.2137,21.1687,21.2137,68600.0
2013-01-28 12:00:00,23.57,23.63,23.57,23.61,103000.0,21.2047,21.2587,21.2047,21.2407,103000.0
2013-01-28 12:30:00,23.61,23.76,23.6,23.69,107200.0,21.2407,21.3757,21.2317,21.3127,107200.0
2013-01-28 13:00:00,23.7,23.7,23.52,23.55,69600.0,21.3217,21.3217,21.1597,21.1867,69600.0
2013-01-28 13:30:00,23.55,23.63,23.5,23.62,122600.0,21.1867,21.2587,21.1418,21.2497,122600.0
2013-01-28 14:00:00,23.61,23.61,23.53,23.56,59000.0,21.2407,21.2407,21.1687,21.1957,59000.0
2013-01-28 14:30:00,23.56,23.56,23.49,23.52,69400.0,21.1957,21.1957,21.1328,21.1597,69400.0
2013-01-28 15:00:00,23.52,23.54,23.49,23.52,94600.0,21.1597,21.1777,21.1328,21.1597,94600.0
2013-01-28 15:30:00,23.51,23.57,23.5,23.55,202800.0,21.1508,21.2047,21.1418,21.1867,202800.0
2013-01-29 09:30:00,23.35,23.5,23.08,23.2,168600.0,21.0068,21.1418,20.7639,20.8719,168600.0
2013-01-29 10:00:00,23.18,23.34,23.11,23.29,108400.0,20.8539,20.9978,20.7909,20.9528,108400.0
2013-01-29 10:30:00,23.29,23.29,23.08,23.11,64600.0,20.9528,20.9528,20.7639,20.7909,64600.0
2013-01-29 11:00:00,23.13,23.13,23.03,23.12,86000.0,20.8089,20.8089,20.7189,20.7999,86000.0
2013-01-29 11:30:00,23.13,23.18,23.07,23.16,58400.0,20.8089,20.8539,20.7549,20.8359,58400.0
2013-01-29 12:00:00,23.17,23.17,23.08,23.09,40600.0,20.8449,20.8449,20.7639,20.7729,40600.0
2013-01-29 12:30:00,23.09,23.11,23.06,23.11,63400.0,20.7729,20.7909,20.7459,20.7909,63400.0
2013-01-29 13:00:00,23.11,23.18,23.08,23.09,38400.0,20.7909,20.8539,20.7639,20.7729,38400.0
2013-01-29 13:30:00,23.09,23.15,23.03,23.07,47600.0,20.7729,20.8269,20.7189,20.7549,47600.0
2013-01-29 14:00:00,23.06,23.07,23.0,23.0,98400.0,20.7459,20.7549,20.6919,20.6919,98400.0
2013-01-29 14:30:00,23.0,23.03,22.98,23.01,88600.0,20.6919,20.7189,20.6739,20.7009,88600.0
2013-01-29 15:00:00,23.02,23.11,23.02,23.1,87400.0,20.7099,20.7909,20.7099,20.7819,87400.0
2013-01-29 15:30:00,23.1,23.18,23.07,23.18,243000.0,20.7819,20.8539,20.7549,20.8539,243000.0
2013-01-30 09:30:00,23.18,23.23,23.08,23.12,78200.0,20.8539,20.8989,20.7639,20.7999,78200.0
2013-01-30 10:00:00,23.11,23.17,22.96,22.97,57800.0,20.7909,20.8449,20.6559,20.6649,57800.0
2013-01-30 10:30:00,22.97,23.12,22.96,23.1,86400.0,20.6649,20.7999,20.6559,20.7819,86400.0
2013-01-30 11:00:00,23.1,23.21,23.1,23.21,38600.0,20.7819,20.8809,20.7819,20.8809,38600.0
2013-01-30 11:30:00,23.21,23.29,23.2,23.23,76400.0,20.8809,20.9528,20.8719,20.8989,76400.0
2013-01-30 12:00:00,23.24,23.25,23.15,23.16,25800.0,20.9078,20.9168,20.8269,20.8359,25800.0
2013-01-30 12:30:00,23.15,23.15,23.09,23.11,42800.0,20.8269,20.8269,20.7729,20.7909,42800.0
2013-01-30 13:00:00,23.11,23.18,23.09,23.16,32200.0,20.7909,20.8539,20.7729,20.8359,32200.0
2013-01-30 13:30:00,23.15,23.18,23.13,23.17,38000.0,20.8269,20.8539,20.8089,20.8449,38000.0
2013-01-30 14:00:00,23.17,23.18,23.11,23.13,37000.0,20.8449,20.8539,20.7909,20.8089,37000.0
2013-01-30 14:30:00,23.13,23.13,23.02,23.03,33000.0,20.8089,20.8089,20.7099,20.7189,33000.0
2013-01-30 15:00:00,23.03,23.04,22.96,22.98,72000.0,20.7189,20.7279,20.6559,20.6739,72000.0
2013-01-30 15:30:00,22.98,23.03,22.94,23.03,172200.0,20.6739,20.7189,20.638,20.7189,172200.0
2013-01-31 09:30:00,23.07,23.25,22.96,22.97,74800.0,20.7549,20.9168,20.6559,20.6649,74800.0
2013-01-31 10:00:00,22.97,23.08,22.97,23.06,123600.0,20.6649,20.7639,20.6649,20.7459,123600.0
2013-01-31 10:30:00,23.04,23.14,22.93,22.98,45400.0,20.7279,20.8179,20.629,20.6739,45400.0
2013-01-31 11:00:00,22.98,23.0,22.91,22.94,37400.0,20.6739,20.6919,20.611,20.638,37400.0
2013-01-31 11:30:00,22.93,23.06,22.93,23.04,40600.0,20.629,20.7459,20.629,20.7279,40600.0
2013-01-31 12:00:00,23.05,23.14,23.05,23.09,36600.0,20.7369,20.8179,20.7369,20.7729,36600.0
2013-01-31 12:30:00,23.08,23.13,23.04,23.1,45000.0,20.7639,20.8089,20.7279,20.7819,45000.0
2013-01-31 13:00:00,23.11,23.13,23.03,23.04,20200.0,20.7909,20.8089,20.7189,20.7279,20200.0
2013-01-31 13:30:00,23.02,23.04,22.97,23.04,27800.0,20.7099,20.7279,20.6649,20.7279,27800.0
2013-01-31 14:00:00,23.03,23.08,23.0,23.08,48800.0,20.7189,20.7639,20.6919,20.7639,48800.0
2013-01-31 14:30:00,23.08,23.1,23.04,23.09,43600.0,20.7639,20.7819,20.7279,20.7729,43600.0
2013-01-31 15:00:00,23.08,23.09,23.04,23.06,74000.0,20.7639,20.7729,20.7279,20.7459,74000.0
2013-01-31 15:30:00,23.06,23.1,23.04,23.06,213200.0,20.7459,20.7819,20.7279,20.7459,213200.0
2013-02-01 09:30:00,23.25,23.55,23.16,23.46,129600.0,20.9168,21.1867,20.8359,21.1058,129600.0
2013-02-01 10:00:00,23.47,23.56,23.38,23.39,101600.0,21.1148,21.1957,21.0338,21.0428,101600.0
2013-02-01 10:30:00,23.42,23.42,23.25,23.42,81400.0,21.0698,21.0698,20.9168,21.0698,81400.0
2013-02-01 11:00:00,23.4,23.43,23.24,23.25,61000.0,21.0518,21.0788,20.9078,20.9168,61000.0
2013-02-01 11:30:00,23.25,23.46,23.2,23.46,69000.0,20.9168,21.1058,20.8719,21.1058,69000.0
2013-02-01 12:00:00,23.46,23.48,23.43,23.46,73200.0,21.1058,21.1238,21.0788,21.1058,73200.0
2013-02-01 12:30:00,23.46,23.46,23.31,23.32,48200.0,21.1058,21.1058,20.9708,20.9798,48200.0
2013-02-01 13:00:00,23.32,23.36,23.29,23.35,53800.0,20.9798,21.0158,20.9528,21.0068,53800.0
2013-02-01 13:30:00,23.35,23.35,23.27,23.28,48000.0,21.0068,21.0068,20.9348,20.9438,48000.0
2013-02-01 14:00:00,23.29,23.29,23.19,23.25,59800.0,20.9528,20.9528,20.8629,20.9168,59800.0
2013-02-01 14:30:00,23.26,23.35,23.26,23.3,105000.0,20.9258,21.0068,20.9258,20.9618,105000.0
2013-02-01 15:00:00,23.3,23.32,23.14,23.14,127800.0,20.9618,20.9798,20.8179,20.8179,127800.0
2013-02-01 15:30:00,23.15,23.38,23.15,23.28,424000.0,20.8269,21.0338,20.8269,20.9438,424000.0
2013-02-04 09:30:00,23.06,23.34,23.06,23.22,96600.0,20.7459,20.9978,20.7459,20.8899,96600.0
2013-02-04 10:00:00,23.18,23.24,23.12,23.16,37000.0,20.8539,20.9078,20.7999,20.8359,37000.0
2013-02-04 10:30:00,23.14,23.16,23.0,23.14,93800.0,20.8179,20.8359,20.6919,20.8179,93800.0
2013-02-04 11:00:00,23.13,23.23,23.05,23.06,62000.0,20.8089,20.8989,20.7369,20.7459,62000.0
2013-02-04 11:30:00,23.06,23.09,22.92,22.94,76200.0,20.7459,20.7729,20.62,20.638,76200.0
2013-02-04 12:00:00,22.93,23.03,22.89,23.0,41800.0,20.629,20.7189,20.593,20.6919,41800.0
2013-02-04 12:30:00,23.0,23.14,23.0,23.13,38200.0,20.6919,20.8179,20.6919,20.8089,38200.0
2013-02-04 13:00:00,23.13,23.23,23.13,23.18,44200.0,20.8089,20.8989,20.8089,20.8539,44200.0
2013-02-04 13:30:00,23.17,23.24,23.14,23.2,44000.0,20.8449,20.9078,20.8179,20.8719,44000.0
2013-02-04 14:00:00,23.2,23.25,23.16,23.22,49000.0,20.8719,20.9168,20.8359,20.8899,49000.0
2013-02-04 14:30:00,23.22,23.28,23.22,23.24,83600.0,20.8899,20.9438,20.8899,20.9078,83600.0
2013-02-04 15:00:00,23.24,23.27,23.22,23.23,99400.0,20.9078,20.9348,20.8899,20.8989,99400.0
2013-02-04 15:30:00,23.22,23.27,23.2,23.25,397400.0,20.8899,20.9348,20.8719,20.9168,397400.0
2013-02-05 09:30:00,23.33,23.48,23.26,23.42,71200.0,20.9888,21.1238,20.9258,21.0698,71200.0
2013-02-05 10:00:00,23.44,23.58,23.41,23.57,96600.0,21.0878,21.2137,21.0608,21.2047,96600.0
2013-02-05 10:30:00,23.56,23.72,23.56,23.65,41400.0,21.1957,21.3397,21.1957,21.2767,41400.0
2013-02-05 11:00:00,23.64,23.65,23.4,23.44,74400.0,21.2677,21.2767,21.0518,21.0878,74400.0
2013-02-05 11:30:00,23.43,23.43,23.38,23.42,23200.0,21.0788,21.0788,21.0338,21.0698,23200.0
2013-02-05 12:00:00,23.41,23.42,23.36,23.41,22400.0,21.0608,21.0698,21.0158,21.0608,22400.0
2013-02-05 12:30:00,23.41,23.57,23.38,23.51,67800.0,21.0608,21.2047,21.0338,21.1508,67800.0
2013-02-05 13:00:00,23.5,23.53,23.43,23.45,51600.0,21.1418,21.1687,21.0788,21.0968,51600.0
2013-02-05 13:30:00,23.44,23.54,23.42,23.53,64800.0,21.0878,21.1777,21.0698,21.1687,64800.0
2013-02-05 14:00:00,23.52,23.53,23.42,23.46,34200.0,21.1597,21.1687,21.0698,21.1058,34200.0
2013-02-05 14:30:00,23.46,23.5,23.44,23.5,52200.0,21.1058,21.1418,21.0878,21.1418,52200.0
2013-02-05 15:00:00,23.5,23.51,23.43,23.46,53600.0,21.1418,21.1508,21.0788,21.1058,53600.0
2013-02-05 15:30:00,23.46,23.49,23.41,23.43,197000.0,21.1058,21.1328,21.0608,21.0788,197000.0
2013-02-06 09:30:00,23.29,23.68,23.29,23.63,134800.0,20.9528,21.3037,20.9528,21.2587,134800.0
2013-02-06 10:00:00,23.63,23.69,23.56,23.59,103800.0,21.2587,21.3127,21.1957,21.2227,103800.0
2013-02-06 10:30:00,23.6,23.67,23.56,23.57,29000.0,21.2317,21.2947,21.1957,21.2047,29000.0
2013-02-06 11:00:00,23.58,23.67,23.58,23.6,39600.0,21.2137,21.2947,21.2137,21.2317,39600.0
2013-02-06 11:30:00,23.59,23.69,23.59,23.69,26800.0,21.2227,21.3127,21.2227,21.3127,26800.0
2013-02-06 12:00:00,23.69,23.77,23.64,23.68,44600.0,21.3127,21.3847,21.2677,21.3037,44600.0
2013-02-06 12:30:00,23.69,23.77,23.65,23.65,40400.0,21.3127,21.3847,21.2767,21.2767,40400.0
2013-02-06 13:00:00,23.65,23.72,23.61,23.67,58000.0,21.2767,21.3397,21.2407,21.2947,58000.0
2013-02-06 13:30:00,23.68,23.68,23.59,23.6,75200.0,21.3037,21.3037,21.2227,21.2317,75200.0
2013-02-06 14:00:00,23.61,23.75,23.59,23.75,55400.0,21.2407,21.3667,21.2227,21.3667,55400.0
2013-02-06 14:30:00,23.74,23.79,23.67,23.72,45800.0,21.3577,21.4027,21.2947,21.3397,45800.0
2013-02-06 15:00:00,23.72,23.75,23.67,23.7,53400.0,21.3397,21.3667,21.2947,21.3217,53400.0
2013-02-06 15:30:00,23.7,23.74,23.68,23.72,184400.0,21.3217,21.3577,21.3037,21.3397,184400.0
2013-02-07 09:30:00,23.6,24.01,23.59,23.84,132400.0,21.2317,21.6006,21.2227,21.4476,132400.0
2013-02-07 10:00:00,23.83,23.83,23.64,23.73,72600.0,21.4386,21.4386,21.2677,21.3487,72600.0
2013-02-07 10:30:00,23.73,23.77,23.56,23.65,32400.0,21.3487,21.3847,21.1957,21.2767,32400.0
2013-02-07 11:00:00,23.64,23.71,23.62,23.68,39600.0,21.2677,21.3307,21.2497,21.3037,39600.0
2013-02-07 11:30:00,23.66,23.68,23.56,23.58,30600.0,21.2857,21.3037,21.1957,21.2137,30600.0
2013-02-07 12:00:00,23.59,23.73,23.57,23.73,52600.0,21.2227,21.3487,21.2047,21.3487,52600.0
2013-02-07 12:30:00,23.74,23.78,23.73,23.77,18200.0,21.3577,21.3937,21.3487,21.3847,18200.0
2013-02-07 13:00:00,23.77,23.8,23.74,23.75,37200.0,21.3847,21.4117,21.3577,21.3667,37200.0
2013-02-07 13:30:00,23.75,23.89,23.73,23.88,36800.0,21.3667,21.4926,21.3487,21.4836,36800.0
2013-02-07 14:00:00,23.89,23.91,23.85,23.89,20400.0,21.4926,21.5106,21.4566,21.4926,20400.0
2013-02-07 14:30:00,23.88,23.9,23.83,23.88,28600.0,21.4836,21.5016,21.4386,21.4836,28600.0
2013-02-07 15:00:00,23.89,23.9,23.83,23.88,31400.0,21.4926,21.5016,21.4386,21.4836,31400.0
2013-02-07 15:30:00,23.89,23.92,23.84,23.91,138000.0,21.4926,21.5196,21.4476,21.5106,138000.0
2013-02-08 09:30:00,24.0,24.23,23.94,24.08,136800.0,21.5916,21.7985,21.5376,21.6636,136800.0
2013-02-08 10:00:00,24.09,24.25,24.08,24.19,63600.0,21.6725,21.8165,21.6636,21.7625,63600.0
2013-02-08 10:30:00,24.18,24.31,24.16,24.3,42800.0,21.7535,21.8705,21.7355,21.8615,42800.0
2013-02-08 11:00:00,24.31,24.31,24.21,24.25,57400.0,21.8705,21.8705,21.7805,21.8165,57400.0
2013-02-08 11:30:00,24.24,24.39,24.18,24.39,81400.0,21.8075,21.9424,21.7535,21.9424,81400.0
2013-02-08 12:00:00,24.39,24.43,24.36,24.42,52000.0,21.9424,21.9784,21.9155,21.9694,52000.0
2013-02-08 12:30:00,24.41,24.43,24.38,24.4,44800.0,21.9604,21.9784,21.9334,21.9514,44800.0
2013-02-08 13:00:00,24.39,24.43,24.36,24.42,46000.0,21.9424,21.9784,21.9155,21.9694,46000.0
2013-02-08 13:30:00,24.41,24.42,24.39,24.4,48000.0,21.9604,21.9694,21.9424,21.9514,48000.0
2013-02-08 14:00:00,24.39,24.41,24.33,24.35,57400.0,21.9424,21.9604,21.8885,21.9065,57400.0
2013-02-08 14:30:00,24.35,24.43,24.35,24.36,89800.0,21.9065,21.9784,21.9065,21.9155,89800.0
2013-02-08 15:00:00,24.36,24.37,24.3,24.33,61000.0,21.9155,21.9245,21.8615,21.8885,61000.0
2013-02-08 15:30:00,24.33,24.36,24.28,24.33,121800.0,21.8885,21.9155,21.8435,21.8885,121800.0
2013-02-11 09:30:00,24.41,24.61,24.36,24.45,152600.0,21.9604,22.1404,21.9155,21.9964,152600.0
2013-02-11 10:00:00,24.44,24.45,24.27,24.3,74400.0,21.9874,21.9964,21.8345,21.8615,74400.0
2013-02-11 10:30:00,24.29,24.32,24.22,24.23,77000.0,21.8525,21.8795,21.7895,21.7985,77000.0
2013-02-11 11:00:00,24.23,24.32,24.22,24.22,62800.0,21.7985,21.8795,21.7895,21.7895,62800.0
2013-02-11 11:30:00,24.23,24.25,24.12,24.25,109400.0,21.7985,21.8165,21.6995,21.8165,109400.0
2013-02-11 12:00:00,24.24,24.36,24.24,24.29,85200.0,21.8075,21.9155,21.8075,21.8525,85200.0
2013-02-11 12:30:00,24.27,24.34,24.26,24.33,56600.0,21.8345,21.8975,21.8255,21.8885,56600.0
2013-02-11 13:00:00,24.34,24.36,24.31,24.32,30600.0,21.8975,21.9155,21.8705,21.8795,30600.0
2013-02-11 13:30:00,24.31,24.36,24.29,24.36,40400.0,21.8705,21.9155,21.8525,21.9155,40400.0
2013-02-11 14:00:00,24.35,24.39,24.27,24.32,52600.0,21.9065,21.9424,21.8345,21.8795,52600.0
2013-02-11 14:30:00,24.31,24.41,24.31,24.35,52800.0,21.8705,21.9604,21.8705,21.9065,52800.0
2013-02-11 15:00:00,24.35,24.42,24.35,24.41,56200.0,21.9065,21.9694,21.9065,21.9604,56200.0
2013-02-11 15:30:00,24.41,24.41,24.36,24.41,219800.0,21.9604,21.9604,21.9155,21.9604,219800.0
2013-02-12 09:30:00,24.41,24.56,24.27,24.33,81800.0,21.9604,22.0954,21.8345,21.8885,81800.0
2013-02-12 10:00:00,24.34,24.45,24.31,24.4,86000.0,21.8975,21.9964,21.8705,21.9514,86000.0
2013-02-12 10:30:00,24.4,24.44,24.33,24.38,73200.0,21.9514,21.9874,21.8885,21.9334,73200.0
2013-02-12 11:00:00,24.36,24.44,24.32,24.42,51200.0,21.9155,21.9874,21.8795,21.9694,51200.0
2013-02-12 11:30:00,24.42,24.42,24.32,24.37,80400.0,21.9694,21.9694,21.8795,21.9245,80400.0
2013-02-12 12:00:00,24.36,24.45,24.36,24.4,70400.0,21.9155,21.9964,21.9155,21.9514,70400.0
2013-02-12 12:30:00,24.4,24.43,24.35,24.42,43800.0,21.9514,21.9784,21.9065,21.9694,43800.0
2013-02-12 13:00:00,24.42,24.45,24.41,24.45,55800.0,21.9694,21.9964,21.9604,21.9964,55800.0
2013-02-12 13:30:00,24.44,24.5,24.44,24.47,64400.0,21.9874,22.0414,21.9874,22.0144,64400.0
2013-02-12 14:00:00,24.48,24.5,24.41,24.45,81200.0,22.0234,22.0414,21.9604,21.9964,81200.0
2013-02-12 14:30:00,24.45,24.48,24.3,24.33,86400.0,21.9964,22.0234,21.8615,21.8885,86400.0
2013-02-12 15:00:00,24.34,24.41,24.31,24.4,80800.0,21.8975,21.9604,21.8705,21.9514,80800.0
2013-02-12 15:30:00,24.4,24.44,24.36,24.43,281000.0,21.9514,21.9874,21.9155,21.9784,281000.0
2013-02-13 09:30:00,24.44,24.58,24.39,24.54,47800.0,21.9874,22.1134,21.9424,22.0774,47800.0
2013-02-13 10:00:00,24.55,24.6,24.51,24.55,99800.0,22.0864,22.1314,22.0504,22.0864,99800.0
2013-02-13 10:30:00,24.56,24.6,24.5,24.57,53600.0,22.0954,22.1314,22.0414,22.1044,53600.0
2013-02-13 11:00:00,24.56,24.65,24.45,24.45,71000.0,22.0954,22.1764,21.9964,21.9964,71000.0
2013-02-13 11:30:00,24.46,24.55,24.45,24.48,56800.0,22.0054,22.0864,21.9964,22.0234,56800.0
2013-02-13 12:00:00,24.47,24.53,24.45,24.45,32400.0,22.0144,22.0684,21.9964,21.9964,32400.0
2013-02-13 12:30:00,24.46,24.49,24.43,24.45,24200.0,22.0054,22.0324,21.9784,21.9964,24200.0
2013-02-13 13:00:00,24.45,24.5,24.45,24.49,103200.0,21.9964,22.0414,21.9964,22.0324,103200.0
2013-02-13 13:30:00,24.49,24.65,24.49,24.65,63400.0,22.0324,22.1764,22.0324,22.1764,63400.0
2013-02-13 14:00:00,24.64,24.68,24.57,24.61,57400.0,22.1674,22.2033,22.1044,22.1404,57400.0
2013-02-13 14:30:00,24.61,24.65,24.59,24.64,62200.0,22.1404,22.1764,22.1224,22.1674,62200.0
2013-02-13 15:00:00,24.64,24.71,24.63,24.66,101200.0,22.1674,22.2303,22.1584,22.1853,101200.0
2013-02-13 15:30:00,24.66,24.76,24.66,24.76,239600.0,22.1853,22.2753,22.1853,22.2753,239600.0
2013-02-14 09:30:00,24.67,24.68,24.37,24.61,113200.0,22.1943,22.2033,21.9245,22.1404,113200.0
2013-02-14 10:00:00,24.6,24.66,24.48,24.52,30000.0,22.1314,22.1853,22.0234,22.0594,30000.0
2013-02-14 10:30:00,24.52,24.56,24.35,24.36,100200.0,22.0594,22.0954,21.9065,21.9155,100200.0
2013-02-14 11:00:00,24.38,24.43,24.33,24.38,87000.0,21.9334,21.9784,21.8885,21.9334,87000.0
2013-02-14 11:30:00,24.39,24.42,24.23,24.23,91200.0,21.9424,21.9694,21.7985,21.7985,91200.0
2013-02-14 12:00:00,24.23,24.31,24.21,24.3,69800.0,21.7985,21.8705,21.7805,21.8615,69800.0
2013-02-14 12:30:00,24.31,24.32,24.25,24.27,40200.0,21.8705,21.8795,21.8165,21.8345,40200.0
2013-02-14 13:00:00,24.26,24.31,24.25,24.27,47200.0,21.8255,21.8705,21.8165,21.8345,47200.0
2013-02-14 13:30:00,24.27,24.31,24.25,24.3,51600.0,21.8345,21.8705,21.8165,21.8615,51600.0
2013-02-14 14:00:00,24.3,24.31,24.15,24.25,74200.0,21.8615,21.8705,21.7265,21.8165,74200.0
2013-02-14 14:30:00,24.25,24.28,24.2,24.25,78800.0,21.8165,21.8435,21.7715,21.8165,78800.0
2013-02-14 15:00:00,24.25,24.35,24.24,24.27,106200.0,21.8165,21.9065,21.8075,21.8345,106200.0
2013-02-14 15:30:00,24.28,24.36,24.27,24.36,235200.0,21.8435,21.9155,21.8345,21.9155,235200.0
2013-02-15 09:30:00,24.42,24.89,24.42,24.85,231000.0,21.9694,22.3923,21.9694,22.3563,231000.0
2013-02-15 10:00:00,24.85,24.88,24.78,24.82,50000.0,22.3563,22.3833,22.2933,22.3293,50000.0
2013-02-15 10:30:00,24.8,24.84,24.71,24.84,53800.0,22.3113,22.3473,22.2303,22.3473,53800.0
2013-02-15 11:00:00,24.84,24.88,24.76,24.77,55600.0,22.3473,22.3833,22.2753,22.2843,55600.0
2013-02-15 11:30:00,24.77,24.79,24.68,24.78,32400.0,22.2843,22.3023,22.2033,22.2933,32400.0
2013-02-15 12:00:00,24.79,24.79,24.62,24.63,48800.0,22.3023,22.3023,22.1494,22.1584,48800.0
2013-02-15 12:30:00,24.64,24.66,24.61,24.63,51200.0,22.1674,22.1853,22.1404,22.1584,51200.0
2013-02-15 13:00:00,24.61,24.67,24.61,24.66,69400.0,22.1404,22.1943,22.1404,22.1853,69400.0
2013-02-15 13:30:00,24.66,24.72,24.65,24.71,66600.0,22.1853,22.2393,22.1764,22.2303,66600.0
2013-02-15 14:00:00,24.71,24.72,24.49,24.49,44600.0,22.2303,22.2393,22.0324,22.0324,44600.0
2013-02-15 14:30:00,24.49,24.52,24.45,24.5,63200.0,22.0324,22.0594,21.9964,22.0414,63200.0
2013-02-15 15:00:00,24.49,24.52,24.45,24.46,138400.0,22.0324,22.0594,21.9964,22.0054,138400.0
2013-02-15 15:30:00,24.46,24.55,24.46,24.49,252600.0,22.0054,22.0864,22.0054,22.0324,252600.0
2013-02-19 09:30:00,24.46,24.74,24.32,24.69,107200.0,22.0054,22.2573,21.8795,22.2123,107200.0
2013-02-19 10:00:00,24.71,24.75,24.54,24.74,71600.0,22.2303,22.2663,22.0774,22.2573,71600.0
2013-02-19 10:30:00,24.73,24.8,24.72,24.75,41600.0,22.2483,22.3113,22.2393,22.2663,41600.0
2013-02-19 11:00:00,24.75,24.75,24.68,24.72,55000.0,22.2663,22.2663,22.2033,22.2393,55000.0
2013-02-19 11:30:00,24.71,24.84,24.67,24.78,70800.0,22.2303,22.3473,22.1943,22.2933,70800.0
2013-02-19 12:00:00,24.79,24.86,24.78,24.86,91800.0,22.3023,22.3653,22.2933,22.3653,91800.0
2013-02-19 12:30:00,24.86,24.86,24.82,24.84,56400.0,22.3653,22.3653,22.3293,22.3473,56400.0
2013-02-19 13:00:00,24.84,24.86,24.82,24.85,52200.0,22.3473,22.3653,22.3293,22.3563,52200.0
2013-02-19 13:30:00,24.86,24.96,24.85,24.95,79400.0,22.3653,22.4552,22.3563,22.4462,79400.0
2013-02-19 14:00:00,24.94,25.0,24.92,25.0,193000.0,22.4373,22.4912,22.4193,22.4912,193000.0
2013-02-19 14:30:00,25.0,25.06,24.99,25.06,129600.0,22.4912,22.5452,22.4822,22.5452,129600.0
2013-02-19 15:00:00,25.05,25.07,24.99,25.02,116600.0,22.5362,22.5542,22.4822,22.5092,116600.0
2013-02-19 15:30:00,25.03,25.16,25.03,25.15,244600.0,22.5182,22.6352,22.5182,22.6262,244600.0
2013-02-20 09:30:00,25.11,25.34,25.11,25.13,150400.0,22.5902,22.7971,22.5902,22.6082,150400.0
2013-02-20 10:00:00,25.13,25.14,25.02,25.04,77800.0,22.6082,22.6172,22.5092,22.5272,77800.0
2013-02-20 10:30:00,25.04,25.05,24.82,25.03,100800.0,22.5272,22.5362,22.3293,22.5182,100800.0
2013-02-20 11:00:00,25.03,25.09,24.96,24.96,47200.0,22.5182,22.5722,22.4552,22.4552,47200.0
2013-02-20 11:30:00,24.96,25.0,24.9,24.91,47600.0,22.4552,22.4912,22.4013,22.4103,47600.0
2013-02-20 12:00:00,24.91,24.91,24.85,24.88,26400.0,22.4103,22.4103,22.3563,22.3833,26400.0
2013-02-20 12:30:00,24.88,24.92,24.85,24.92,35400.0,22.3833,22.4193,22.3563,22.4193,35400.0
2013-02-20 13:00:00,24.91,24.93,24.88,24.91,21800.0,22.4103,22.4283,22.3833,22.4103,21800.0
2013-02-20 13:30:00,24.9,24.92,24.86,24.86,47200.0,22.4013,22.4193,22.3653,22.3653,47200.0
2013-02-20 14:00:00,24.87,24.93,24.84,24.9,41800.0,22.3743,22.4283,22.3473,22.4013,41800.0
2013-02-20 14:30:00,24.9,24.93,24.82,24.82,38800.0,22.4013,22.4283,22.3293,22.3293,38800.0
2013-02-20 15:00:00,24.82,24.82,24.68,24.72,81000.0,22.3293,22.3293,22.2033,22.2393,81000.0
2013-02-20 15:30:00,24.7,24.71,24.58,24.62,199400.0,22.2213,22.2303,22.1134,22.1494,199400.0
2013-02-21 09:30:00,24.77,24.98,24.71,24.8,117800.0,22.2843,22.4732,22.2303,22.3113,117800.0
2013-02-21 10:00:00,24.77,24.97,24.74,24.91,89600.0,22.2843,22.4642,22.2573,22.4103,89600.0
2013-02-21 10:30:00,24.9,24.93,24.66,24.76,57000.0,22.4013,22.4283,22.1853,22.2753,57000.0
2013-02-21 11:00:00,24.74,24.77,24.66,24.75,44600.0,22.2573,22.2843,22.1853,22.2663,44600.0
2013-02-21 11:30:00,24.76,24.86,24.75,24.83,85600.0,22.2753,22.3653,22.2663,22.3383,85600.0
2013-02-21 12:00:00,24.83,24.83,24.57,24.63,55800.0,22.3383,22.3383,22.1044,22.1584,55800.0
2013-02-21 12:30:00,24.63,24.69,24.61,24.68,66200.0,22.1584,22.2123,22.1404,22.2033,66200.0
2013-02-21 13:00:00,24.68,24.77,24.67,24.75,56000.0,22.2033,22.2843,22.1943,22.2663,56000.0
2013-02-21 13:30:00,24.75,24.85,24.74,24.8,43400.0,22.2663,22.3563,22.2573,22.3113,43400.0
2013-02-21 14:00:00,24.8,24.8,24.61,24.65,85800.0,22.3113,22.3113,22.1404,22.1764,85800.0
2013-02-21 14:30:00,24.65,24.82,24.65,24.72,90000.0,22.1764,22.3293,22.1764,22.2393,90000.0
2013-02-21 15:00:00,24.72,24.91,24.71,24.9,103600.0,22.2393,22.4103,22.2303,22.4013,103600.0
2013-02-21 15:30:00,24.91,24.91,24.78,24.82,223200.0,22.4103,22.4103,22.2933,22.3293,223200.0
2013-02-22 09:30:00,24.97,25.17,24.9,25.08,100400.0,22.4642,22.6442,22.4013,22.5632,100400.0
2013-02-22 10:00:00,25.08,25.18,25.01,25.1,86200.0,22.5632,22.6532,22.5002,22.5812,86200.0
2013-02-22 10:30:00,25.1,25.11,24.96,25.11,104600.0,22.5812,22.5902,22.4552,22.5902,104600.0
2013-02-22 11:00:00,25.1,25.11,24.97,25.06,70400.0,22.5812,22.5902,22.4642,22.5452,70400.0
2013-02-22 11:30:00,25.06,25.1,25.02,25.05,45200.0,22.5452,22.5812,22.5092,22.5362,45200.0
2013-02-22 12:00:00,25.05,25.21,25.05,25.17,42400.0,22.5362,22.6802,22.5362,22.6442,42400.0
2013-02-22 12:30:00,25.18,25.22,25.14,25.16,50800.0,22.6532,22.6892,22.6172,22.6352,50800.0
2013-02-22 13:00:00,25.17,25.19,25.08,25.11,70800.0,22.6442,22.6622,22.5632,22.5902,70800.0
2013-02-22 13:30:00,25.11,25.2,25.08,25.15,73400.0,22.5902,22.6712,22.5632,22.6262,73400.0
2013-02-22 14:00:00,25.14,25.27,25.1,25.11,122800.0,22.6172,22.7341,22.5812,22.5902,122800.0
2013-02-22 14:30:00,25.1,25.22,25.1,25.21,63400.0,22.5812,22.6892,22.5812,22.6802,63400.0
2013-02-22 15:00:00,25.21,25.33,25.18,25.31,102400.0,22.6802,22.7881,22.6532,22.7701,102400.0
2013-02-22 15:30:00,25.33,25.41,25.28,25.4,242600.0,22.7881,22.8601,22.7431,22.8511,242600.0
2013-02-25 09:30:00,25.48,25.76,25.44,25.59,173000.0,22.9231,23.175,22.8871,23.022,173000.0
2013-02-25 10:00:00,25.6,25.6,25.29,25.32,106800.0,23.031,23.031,22.7521,22.7791,106800.0
2013-02-25 10:30:00,25.32,25.36,25.2,25.22,80800.0,22.7791,22.8151,22.6712,22.6892,80800.0
2013-02-25 11:00:00,25.21,25.25,25.13,25.21,72000.0,22.6802,22.7161,22.6082,22.6802,72000.0
2013-02-25 11:30:00,25.22,25.27,25.18,25.22,58800.0,22.6892,22.7341,22.6532,22.6892,58800.0
2013-02-25 12:00:00,25.22,25.23,25.14,25.18,57400.0,22.6892,22.6981,22.6172,22.6532,57400.0
2013-02-25 12:30:00,25.18,25.24,25.16,25.23,70800.0,22.6532,22.7071,22.6352,22.6981,70800.0
2013-02-25 13:00:00,25.23,25.23,25.14,25.18,61000.0,22.6981,22.6981,22.6172,22.6532,61000.0
2013-02-25 13:30:00,25.17,25.19,25.04,25.04,58200.0,22.6442,22.6622,22.5272,22.5272,58200.0
2013-02-25 14:00:00,25.04,25.12,24.96,25.09,80000.0,22.5272,22.5992,22.4552,22.5722,80000.0
2013-02-25 14:30:00,25.08,25.1,24.97,25.0,55800.0,22.5632,22.5812,22.4642,22.4912,55800.0
2013-02-25 15:00:00,24.99,25.04,24.93,24.96,129400.0,22.4822,22.5272,22.4283,22.4552,129400.0
2013-02-25 15:30:00,24.95,24.97,24.75,24.78,328000.0,22.4462,22.4642,22.2663,22.2933,328000.0
2013-02-26 09:30:00,24.97,24.97,24.55,24.63,172600.0,22.4642,22.4642,22.0864,22.1584,172600.0
2013-02-26 10:00:00,24.65,24.91,24.63,24.68,174800.0,22.1764,22.4103,22.1584,22.2033,174800.0
2013-02-26 10:30:00,24.67,25.0,24.65,24.8,110000.0,22.1943,22.4912,22.1764,22.3113,110000.0
2013-02-26 11:00:00,24.78,24.85,24.6,24.66,278200.0,22.2933,22.3563,22.1314,22.1853,278200.0
2013-02-26 11:30:00,24.68,24.84,24.65,24.79,74600.0,22.2033,22.3473,22.1764,22.3023,74600.0
2013-02-26 12:00:00,24.79,24.97,24.78,24.92,83400.0,22.3023,22.4642,22.2933,22.4193,83400.0
2013-02-26 12:30:00,24.91,24.91,24.83,24.89,57400.0,22.4103,22.4103,22.3383,22.3923,57400.0
2013-02-26 13:00:00,24.88,24.98,24.86,24.93,105600.0,22.3833,22.4732,22.3653,22.4283,105600.0
2013-02-26 13:30:00,24.93,24.99,24.92,24.97,41800.0,22.4283,22.4822,22.4193,22.4642,41800.0
2013-02-26 14:00:00,24.97,25.0,24.91,24.98,245400.0,22.4642,22.4912,22.4103,22.4732,245400.0
2013-02-26 14:30:00,24.98,25.1,24.97,25.0,86400.0,22.4732,22.5812,22.4642,22.4912,86400.0
2013-02-26 15:00:00,24.99,25.03,24.85,24.93,122400.0,22.4822,22.5182,22.3563,22.4283,122400.0
2013-02-26 15:30:00,24.93,25.1,24.92,24.99,232000.0,22.4283,22.5812,22.4193,22.4822,232000.0
2013-02-27 09:30:00,24.92,25.31,24.92,25.31,78600.0,22.4193,22.7701,22.4193,22.7701,78600.0
2013-02-27 10:00:00,25.32,25.45,25.22,25.39,146800.0,22.7791,22.8961,22.6892,22.8421,146800.0
2013-02-27 10:30:00,25.39,25.56,25.32,25.56,88800.0,22.8421,22.995,22.7791,22.995,88800.0
2013-02-27 11:00:00,25.54,25.61,25.47,25.52,72600.0,22.977,23.04,22.9141,22.959,72600.0
2013-02-27 11:30:00,25.52,25.52,25.4,25.42,53600.0,22.959,22.959,22.8511,22.8691,53600.0
2013-02-27 12:00:00,25.43,25.48,25.41,25.43,50800.0,22.8781,22.9231,22.8601,22.8781,50800.0
2013-02-27 12:30:00,25.45,25.5,25.41,25.41,63800.0,22.8961,22.9411,22.8601,22.8601,63800.0
2013-02-27 13:00:00,25.43,25.45,25.38,25.42,78400.0,22.8781,22.8961,22.8331,22.8691,78400.0
2013-02-27 13:30:00,25.42,25.67,25.41,25.66,196200.0,22.8691,23.094,22.8601,23.085,196200.0
2013-02-27 14:00:00,25.66,25.77,25.61,25.71,170200.0,23.085,23.184,23.04,23.13,170200.0
2013-02-27 14:30:00,25.72,25.9,25.71,25.85,106000.0,23.139,23.3009,23.13,23.2559,106000.0
2013-02-27 15:00:00,25.85,25.85,25.73,25.8,99400.0,23.2559,23.2559,23.148,23.2109,99400.0
2013-02-27 15:30:00,25.81,25.84,25.72,25.72,252400.0,23.2199,23.2469,23.139,23.139,252400.0
2013-02-28 09:30:00,25.75,25.93,25.75,25.85,85200.0,23.166,23.3279,23.166,23.2559,85200.0
2013-02-28 10:00:00,25.85,25.9,25.81,25.89,51200.0,23.2559,23.3009,23.2199,23.2919,51200.0
2013-02-28 10:30:00,25.89,25.9,25.69,25.69,34000.0,23.2919,23.3009,23.112,23.112,34000.0
2013-02-28 11:00:00,25.71,25.76,25.67,25.75,25400.0,23.13,23.175,23.094,23.166,25400.0
2013-02-28 11:30:00,25.73,25.75,25.67,25.67,144600.0,23.148,23.166,23.094,23.094,144600.0
2013-02-28 12:00:00,25.66,25.88,25.65,25.88,191800.0,23.085,23.2829,23.076,23.2829,191800.0
2013-02-28 12:30:00,25.88,25.98,25.85,25.93,86600.0,23.2829,23.3729,23.2559,23.3279,86600.0
2013-02-28 13:00:00,25.93,25.97,25.84,25.92,268000.0,23.3279,23.3639,23.2469,23.3189,268000.0
2013-02-28 13:30:00,25.93,25.98,25.84,25.84,64000.0,23.3279,23.3729,23.2469,23.2469,64000.0
2013-02-28 14:00:00,25.84,25.93,25.84,25.92,46000.0,23.2469,23.3279,23.2469,23.3189,46000.0
2013-02-28 14:30:00,25.91,25.93,25.78,25.81,125400.0,23.3099,23.3279,23.193,23.2199,125400.0
2013-02-28 15:00:00,25.8,25.84,25.72,25.83,98600.0,23.2109,23.2469,23.139,23.2379,98600.0
2013-02-28 15:30:00,25.83,25.85,25.77,25.77,368600.0,23.2379,23.2559,23.184,23.184,368600.0
2013-03-01 09:30:00,25.68,26.22,25.66,26.17,183000.0,23.103,23.5888,23.085,23.5438,183000.0
2013-03-01 10:00:00,26.2,26.36,26.0,26.15,186800.0,23.5708,23.7148,23.3909,23.5258,186800.0
2013-03-01 10:30:00,26.17,26.17,26.0,26.03,112600.0,23.5438,23.5438,23.3909,23.4179,112600.0
2013-03-01 11:00:00,26.03,26.06,25.95,25.96,81400.0,23.4179,23.4449,23.3459,23.3549,81400.0
2013-03-01 11:30:00,25.96,26.07,25.95,26.02,95400.0,23.3549,23.4539,23.3459,23.4089,95400.0
2013-03-01 12:00:00,26.03,26.12,26.0,26.03,67600.0,23.4179,23.4988,23.3909,23.4179,67600.0
2013-03-01 12:30:00,26.03,26.05,26.0,26.03,60800.0,23.4179,23.4359,23.3909,23.4179,60800.0
2013-03-01 13:00:00,26.04,26.09,26.0,26.04,72200.0,23.4269,23.4718,23.3909,23.4269,72200.0
2013-03-01 13:30:00,26.04,26.22,25.99,26.22,101600.0,23.4269,23.5888,23.3819,23.5888,101600.0
2013-03-01 14:00:00,26.22,26.33,26.2,26.28,91400.0,23.5888,23.6878,23.5708,23.6428,91400.0
2013-03-01 14:30:00,26.28,26.33,26.18,26.23,90000.0,23.6428,23.6878,23.5528,23.5978,90000.0
2013-03-01 15:00:00,26.24,26.26,26.15,26.23,147800.0,23.6068,23.6248,23.5258,23.5978,147800.0
2013-03-01 15:30:00,26.23,26.24,26.14,26.2,234200.0,23.5978,23.6068,23.5168,23.5708,234200.0
2013-03-04 09:30:00,26.26,26.78,26.05,26.78,225000.0,23.6248,24.0926,23.4359,24.0926,225000.0
2013-03-04 10:00:00,26.76,27.02,26.76,26.93,219400.0,24.0746,24.3085,24.0746,24.2276,219400.0
2013-03-04 10:30:00,26.93,27.06,26.91,26.95,134600.0,24.2276,24.3445,24.2096,24.2455,134600.0
2013-03-04 11:00:00,26.95,27.14,26.86,27.01,363600.0,24.2455,24.4165,24.1646,24.2995,363600.0
2013-03-04 11:30:00,27.0,27.13,26.85,26.93,125600.0,24.2905,24.4075,24.1556,24.2276,125600.0
2013-03-04 12:00:00,26.92,26.97,26.72,26.78,96800.0,24.2186,24.2635,24.0386,24.0926,96800.0
2013-03-04 12:30:00,26.78,26.93,26.71,26.9,120800.0,24.0926,24.2276,24.0296,24.2006,120800.0
2013-03-04 13:00:00,26.89,26.98,26.83,26.89,139600.0,24.1916,24.2725,24.1376,24.1916,139600.0
2013-03-04 13:30:00,26.89,26.96,26.86,26.95,74400.0,24.1916,24.2545,24.1646,24.2455,74400.0
2013-03-04 14:00:00,26.94,26.99,26.84,26.98,334400.0,24.2365,24.2815,24.1466,24.2725,334400.0
2013-03-04 14:30:00,26.98,27.1,26.96,27.08,97800.0,24.2725,24.3805,24.2545,24.3625,97800.0
2013-03-04 15:00:00,27.08,27.18,27.07,27.18,129000.0,24.3625,24.4525,24.3535,24.4525,129000.0
2013-03-04 15:30:00,27.19,27.31,27.12,27.26,307600.0,24.4615,24.5694,24.3985,24.5244,307600.0
2013-03-05 09:30:00,27.4,27.73,27.3,27.7,173000.0,24.6504,24.9473,24.5604,24.9203,173000.0
2013-03-05 10:00:00,27.73,27.86,27.6,27.79,197800.0,24.9473,25.0642,24.8303,25.0013,197800.0
2013-03-05 10:30:00,27.82,27.93,27.77,27.83,95400.0,25.0282,25.1272,24.9833,25.0372,95400.0
2013-03-05 11:00:00,27.83,27.95,27.67,27.91,96600.0,25.0372,25.1452,24.8933,25.1092,96600.0
2013-03-05 11:30:00,27.93,28.04,27.88,27.98,87000.0,25.1272,25.2262,25.0822,25.1722,87000.0
2013-03-05 12:00:00,27.98,28.09,27.89,28.0,87800.0,25.1722,25.2711,25.0912,25.1902,87800.0
2013-03-05 12:30:00,28.0,28.08,27.96,28.07,94600.0,25.1902,25.2621,25.1542,25.2532,94600.0
2013-03-05 13:00:00,28.06,28.12,28.03,28.09,120600.0,25.2442,25.2981,25.2172,25.2711,120600.0
2013-03-05 13:30:00,28.08,28.12,28.02,28.03,134000.0,25.2621,25.2981,25.2082,25.2172,134000.0
2013-03-05 14:00:00,28.03,28.1,27.96,27.99,248000.0,25.2172,25.2801,25.1542,25.1812,248000.0
2013-03-05 14:30:00,27.98,28.0,27.87,27.94,138200.0,25.1722,25.1902,25.0732,25.1362,138200.0
2013-03-05 15:00:00,27.93,28.0,27.84,27.92,139800.0,25.1272,25.1902,25.0462,25.1182,139800.0
2013-03-05 15:30:00,27.92,27.95,27.88,27.93,394800.0,25.1182,25.1452,25.0822,25.1272,394800.0
2013-03-06 09:30:00,28.09,28.27,28.02,28.18,244200.0,25.2711,25.4331,25.2082,25.3521,244200.0
2013-03-06 10:00:00,28.18,28.24,28.06,28.1,165200.0,25.3521,25.4061,25.2442,25.2801,165200.0
2013-03-06 10:30:00,28.1,28.13,28.01,28.1,125400.0,25.2801,25.3071,25.1992,25.2801,125400.0
2013-03-06 11:00:00,28.09,28.1,27.81,27.85,144200.0,25.2711,25.2801,25.0192,25.0552,144200.0
2013-03-06 11:30:00,27.86,27.94,27.69,27.73,108000.0,25.0642,25.1362,24.9113,24.9473,108000.0
2013-03-06 12:00:00,27.73,27.77,27.64,27.73,78400.0,24.9473,24.9833,24.8663,24.9473,78400.0
2013-03-06 12:30:00,27.72,27.88,27.72,27.75,89200.0,24.9383,25.0822,24.9383,24.9653,89200.0
2013-03-06 13:00:00,27.75,27.79,27.72,27.75,70800.0,24.9653,25.0013,24.9383,24.9653,70800.0
2013-03-06 13:30:00,27.75,27.81,27.68,27.71,166400.0,24.9653,25.0192,24.9023,24.9293,166400.0
2013-03-06 14:00:00,27.71,27.78,27.68,27.76,67000.0,24.9293,24.9923,24.9023,24.9743,67000.0
2013-03-06 14:30:00,27.76,27.85,27.76,27.81,133000.0,24.9743,25.0552,24.9743,25.0192,133000.0
2013-03-06 15:00:00,27.82,27.85,27.79,27.83,157200.0,25.0282,25.0552,25.0013,25.0372,157200.0
2013-03-06 15:30:00,27.82,27.85,27.75,27.83,278400.0,25.0282,25.0552,24.9653,25.0372,278400.0
2013-03-07 09:30:00,27.9,27.9,27.67,27.84,73600.0,25.1002,25.1002,24.8933,25.0462,73600.0
2013-03-07 10:00:00,27.86,28.02,27.78,27.93,96400.0,25.0642,25.2082,24.9923,25.1272,96400.0
2013-03-07 10:30:00,27.96,27.98,27.81,27.95,48600.0,25.1542,25.1722,25.0192,25.1452,48600.0
2013-03-07 11:00:00,27.93,27.98,27.79,27.79,64200.0,25.1272,25.1722,25.0013,25.0013,64200.0
2013-03-07 11:30:00,27.79,27.86,27.77,27.8,79200.0,25.0013,25.0642,24.9833,25.0102,79200.0
2013-03-07 12:00:00,27.8,27.85,27.8,27.84,24600.0,25.0102,25.0552,25.0102,25.0462,24600.0
2013-03-07 12:30:00,27.83,27.86,27.82,27.86,39600.0,25.0372,25.0642,25.0282,25.0642,39600.0
2013-03-07 13:00:00,27.85,27.86,27.78,27.78,21600.0,25.0552,25.0642,24.9923,24.9923,21600.0
2013-03-07 13:30:00,27.78,27.83,27.73,27.78,41400.0,24.9923,25.0372,24.9473,24.9923,41400.0
2013-03-07 14:00:00,27.79,27.94,27.75,27.94,53000.0,25.0013,25.1362,24.9653,25.1362,53000.0
2013-03-07 14:30:00,27.95,27.95,27.86,27.86,51600.0,25.1452,25.1452,25.0642,25.0642,51600.0
2013-03-07 15:00:00,27.88,27.91,27.8,27.85,117200.0,25.0822,25.1092,25.0102,25.0552,117200.0
2013-03-07 15:30:00,27.85,28.03,27.85,28.02,234600.0,25.0552,25.2172,25.0552,25.2082,234600.0
2013-03-08 09:30:00,28.3,28.74,28.3,28.53,212000.0,25.4601,25.8559,25.4601,25.667,212000.0
2013-03-08 10:00:00,28.54,28.57,28.22,28.4,244800.0,25.676,25.703,25.3881,25.55,244800.0
2013-03-08 10:30:00,28.39,28.45,28.38,28.44,111400.0,25.541,25.595,25.532,25.586,111400.0
2013-03-08 11:00:00,28.43,28.52,28.41,28.43,98000.0,25.577,25.658,25.559,25.577,98000.0
2013-03-08 11:30:00,28.43,28.5,28.4,28.5,77000.0,25.577,25.64,25.55,25.64,77000.0
2013-03-08 12:00:00,28.49,28.53,28.42,28.46,158800.0,25.631,25.667,25.568,25.604,158800.0
2013-03-08 12:30:00,28.46,28.56,28.41,28.56,91200.0,25.604,25.694,25.559,25.694,91200.0
2013-03-08 13:00:00,28.56,28.67,28.54,28.63,85800.0,25.694,25.7929,25.676,25.757,85800.0
2013-03-08 13:30:00,28.63,28.74,28.63,28.71,51600.0,25.757,25.8559,25.757,25.8289,51600.0
2013-03-08 14:00:00,28.74,28.74,28.63,28.68,86800.0,25.8559,25.8559,25.757,25.8019,86800.0
2013-03-08 14:30:00,28.69,28.75,28.67,28.72,75000.0,25.8109,25.8649,25.7929,25.8379,75000.0
2013-03-08 15:00:00,28.73,28.77,28.7,28.75,124600.0,25.8469,25.8829,25.8199,25.8649,124600.0
2013-03-08 15:30:00,28.75,28.78,28.65,28.75,216000.0,25.8649,25.8919,25.7749,25.8649,216000.0
2013-03-11 09:30:00,28.56,28.68,28.46,28.52,148400.0,25.694,25.8019,25.604,25.658,148400.0
2013-03-11 10:00:00,28.52,28.53,28.39,28.48,86000.0,25.658,25.667,25.541,25.622,86000.0
2013-03-11 10:30:00,28.49,28.63,28.45,28.51,90600.0,25.631,25.757,25.595,25.649,90600.0
2013-03-11 11:00:00,28.51,28.71,28.47,28.7,79000.0,25.649,25.8289,25.613,25.8199,79000.0
2013-03-11 11:30:00,28.68,28.71,28.65,28.66,23000.0,25.8019,25.8289,25.7749,25.7839,23000.0
2013-03-11 12:00:00,28.67,28.72,28.53,28.53,49000.0,25.7929,25.8379,25.667,25.667,49000.0
2013-03-11 12:30:00,28.54,28.64,28.48,28.63,47200.0,25.676,25.766,25.622,25.757,47200.0
2013-03-11 13:00:00,28.64,28.73,28.6,28.7,47000.0,25.766,25.8469,25.73,25.8199,47000.0
2013-03-11 13:30:00,28.67,28.67,28.55,28.55,38200.0,25.7929,25.7929,25.685,25.685,38200.0
2013-03-11 14:00:00,28.56,28.56,28.48,28.48,32200.0,25.694,25.694,25.622,25.622,32200.0
2013-03-11 14:30:00,28.48,28.5,28.45,28.47,133600.0,25.622,25.64,25.595,25.613,133600.0
2013-03-11 15:00:00,28.47,28.52,28.46,28.5,123400.0,25.613,25.658,25.604,25.64,123400.0
2013-03-11 15:30:00,28.5,28.56,28.47,28.55,206400.0,25.64,25.694,25.613,25.685,206400.0
2013-03-12 09:30:00,28.49,28.71,28.48,28.58,70000.0,25.631,25.8289,25.622,25.712,70000.0
2013-03-12 10:00:00,28.57,28.59,28.46,28.5,122400.0,25.703,25.721,25.604,25.64,122400.0
2013-03-12 10:30:00,28.49,28.58,28.48,28.52,63200.0,25.631,25.712,25.622,25.658,63200.0
2013-03-12 11:00:00,28.5,28.59,28.37,28.42,77200.0,25.64,25.721,25.523,25.568,77200.0
2013-03-12 11:30:00,28.43,28.54,28.42,28.5,94800.0,25.577,25.676,25.568,25.64,94800.0
2013-03-12 12:00:00,28.5,28.54,28.5,28.51,21400.0,25.64,25.676,25.64,25.649,21400.0
2013-03-12 12:30:00,28.52,28.57,28.46,28.49,63600.0,25.658,25.703,25.604,25.631,63600.0
2013-03-12 13:00:00,28.49,28.5,28.46,28.5,49600.0,25.631,25.64,25.604,25.64,49600.0
2013-03-12 13:30:00,28.51,28.56,28.45,28.46,36800.0,25.649,25.694,25.595,25.604,36800.0
2013-03-12 14:00:00,28.46,28.52,28.42,28.46,101800.0,25.604,25.658,25.568,25.604,101800.0
2013-03-12 14:30:00,28.46,28.52,28.45,28.48,50800.0,25.604,25.658,25.595,25.622,50800.0
2013-03-12 15:00:00,28.48,28.54,28.45,28.5,64800.0,25.622,25.676,25.595,25.64,64800.0
2013-03-12 15:30:00,28.5,28.53,28.48,28.51,127000.0,25.64,25.667,25.622,25.649,127000.0
2013-03-13 09:30:00,28.97,29.45,28.72,29.15,345200.0,26.0628,26.4947,25.8379,26.2248,345200.0
2013-03-13 10:00:00,29.17,29.38,29.16,29.32,135600.0,26.2428,26.4317,26.2338,26.3777,135600.0
2013-03-13 10:30:00,29.33,29.66,29.31,29.63,233000.0,26.3867,26.6836,26.3687,26.6566,233000.0
2013-03-13 11:00:00,29.63,29.67,29.43,29.58,194400.0,26.6566,26.6926,26.4767,26.6116,194400.0
2013-03-13 11:30:00,29.57,29.67,29.53,29.6,85000.0,26.6026,26.6926,26.5666,26.6296,85000.0
2013-03-13 12:00:00,29.61,29.89,29.6,29.86,168200.0,26.6386,26.8905,26.6296,26.8635,168200.0
2013-03-13 12:30:00,29.86,29.94,29.79,29.85,160600.0,26.8635,26.9355,26.8005,26.8545,160600.0
2013-03-13 13:00:00,29.86,29.9,29.77,29.87,64000.0,26.8635,26.8995,26.7826,26.8725,64000.0
2013-03-13 13:30:00,29.86,29.91,29.8,29.84,197200.0,26.8635,26.9085,26.8095,26.8455,197200.0
2013-03-13 14:00:00,29.84,29.89,29.79,29.86,129400.0,26.8455,26.8905,26.8005,26.8635,129400.0
2013-03-13 14:30:00,29.86,29.88,29.79,29.81,74000.0,26.8635,26.8815,26.8005,26.8185,74000.0
2013-03-13 15:00:00,29.8,29.86,29.68,29.7,149400.0,26.8095,26.8635,26.7016,26.7196,149400.0
2013-03-13 15:30:00,29.7,29.8,29.66,29.73,263200.0,26.7196,26.8095,26.6836,26.7466,263200.0
2013-03-14 09:30:00,29.75,29.85,29.53,29.75,319800.0,26.7646,26.8545,26.5666,26.7646,319800.0
2013-03-14 10:00:00,29.75,29.78,29.52,29.73,182600.0,26.7646,26.7916,26.5576,26.7466,182600.0
2013-03-14 10:30:00,29.73,29.78,29.6,29.7,167000.0,26.7466,26.7916,26.6296,26.7196,167000.0
2013-03-14 11:00:00,29.7,29.76,29.66,29.73,60800.0,26.7196,26.7736,26.6836,26.7466,60800.0
2013-03-14 11:30:00,29.72,29.88,29.72,29.83,152800.0,26.7376,26.8815,26.7376,26.8365,152800.0
2013-03-14 12:00:00,29.82,29.83,29.73,29.73,47600.0,26.8275,26.8365,26.7466,26.7466,47600.0
2013-03-14 12:30:00,29.73,29.77,29.68,29.69,63200.0,26.7466,26.7826,26.7016,26.7106,63200.0
2013-03-14 13:00:00,29.71,29.74,29.66,29.67,95800.0,26.7286,26.7556,26.6836,26.6926,95800.0
2013-03-14 13:30:00,29.67,29.67,29.5,29.55,96400.0,26.6926,26.6926,26.5397,26.5846,96400.0
2013-03-14 14:00:00,29.55,29.59,29.53,29.54,55400.0,26.5846,26.6206,26.5666,26.5756,55400.0
2013-03-14 14:30:00,29.55,29.64,29.53,29.6,77800.0,26.5846,26.6656,26.5666,26.6296,77800.0
2013-03-14 15:00:00,29.61,29.72,29.61,29.68,83000.0,26.6386,26.7376,26.6386,26.7016,83000.0
2013-03-14 15:30:00,29.68,29.78,29.63,29.78,191200.0,26.7016,26.7916,26.6566,26.7916,191200.0
2013-03-15 09:30:00,29.67,29.88,29.52,29.58,489000.0,26.6926,26.8815,26.5576,26.6116,489000.0
2013-03-15 10:00:00,29.56,29.71,29.52,29.56,66800.0,26.5936,26.7286,26.5576,26.5936,66800.0
2013-03-15 10:30:00,29.55,29.65,29.46,29.48,110600.0,26.5846,26.6746,26.5037,26.5217,110600.0
2013-03-15 11:00:00,29.47,29.54,29.42,29.5,109600.0,26.5127,26.5756,26.4677,26.5397,109600.0
2013-03-15 11:30:00,29.5,29.53,29.47,29.49,70400.0,26.5397,26.5666,26.5127,26.5307,70400.0
2013-03-15 12:00:00,29.49,29.55,29.44,29.54,38800.0,26.5307,26.5846,26.4857,26.5756,38800.0
2013-03-15 12:30:00,29.54,29.57,29.48,29.48,35400.0,26.5756,26.6026,26.5217,26.5217,35400.0
2013-03-15 13:00:00,29.49,29.53,29.46,29.49,46200.0,26.5307,26.5666,26.5037,26.5307,46200.0
2013-03-15 13:30:00,29.49,29.56,29.48,29.54,61200.0,26.5307,26.5936,26.5217,26.5756,61200.0
2013-03-15 14:00:00,29.55,29.72,29.55,29.6,50000.0,26.5846,26.7376,26.5846,26.6296,50000.0
2013-03-15 14:30:00,29.61,29.71,29.53,29.58,51600.0,26.6386,26.7286,26.5666,26.6116,51600.0
2013-03-15 15:00:00,29.57,29.71,29.56,29.64,220800.0,26.6026,26.7286,26.5936,26.6656,220800.0
2013-03-15 15:30:00,29.61,29.68,29.56,29.62,281800.0,26.6386,26.7016,26.5936,26.6476,281800.0
2013-03-18 09:30:00,29.42,29.68,29.06,29.68,113000.0,26.4677,26.7016,26.1438,26.7016,113000.0
2013-03-18 10:00:00,29.64,29.64,29.49,29.57,33600.0,26.6656,26.6656,26.5307,26.6026,33600.0
2013-03-18 10:30:00,29.58,29.6,29.45,29.6,47600.0,26.6116,26.6296,26.4947,26.6296,47600.0
2013-03-18 11:00:00,29.6,29.81,29.56,29.8,44800.0,26.6296,26.8185,26.5936,26.8095,44800.0
2013-03-18 11:30:00,29.79,29.94,29.77,29.93,56400.0,26.8005,26.9355,26.7826,26.9265,56400.0
2013-03-18 12:00:00,29.96,30.04,29.89,29.99,97200.0,26.9535,27.0255,26.8905,26.9805,97200.0
2013-03-18 12:30:00,30.0,30.06,29.97,30.04,48600.0,26.9895,27.0435,26.9625,27.0255,48600.0
2013-03-18 13:00:00,30.03,30.19,30.02,30.13,70400.0,27.0165,27.1604,27.0075,27.1064,70400.0
2013-03-18 13:30:00,30.14,30.24,30.14,30.2,71600.0,27.1154,27.2054,27.1154,27.1694,71600.0
2013-03-18 14:00:00,30.2,30.4,30.18,30.38,91000.0,27.1694,27.3493,27.1514,27.3313,91000.0
2013-03-18 14:30:00,30.37,30.39,30.24,30.25,113400.0,27.3223,27.3403,27.2054,27.2144,113400.0
2013-03-18 15:00:00,30.25,30.32,30.15,30.28,138200.0,27.2144,27.2774,27.1244,27.2414,138200.0
2013-03-18 15:30:00,30.26,30.29,30.18,30.29,171200.0,27.2234,27.2504,27.1514,27.2504,171200.0
2013-03-19 09:30:00,30.43,30.68,30.25,30.67,89800.0,27.3763,27.6012,27.2144,27.5922,89800.0
2013-03-19 10:00:00,30.66,30.82,30.57,30.6,96000.0,27.5832,27.7272,27.5023,27.5293,96000.0
2013-03-19 10:30:00,30.6,30.68,30.53,30.59,91800.0,27.5293,27.6012,27.4663,27.5203,91800.0
2013-03-19 11:00:00,30.58,30.79,30.46,30.78,107400.0,27.5113,27.7002,27.4033,27.6912,107400.0
2013-03-19 11:30:00,30.78,30.78,30.29,30.37,72600.0,27.6912,27.6912,27.2504,27.3223,72600.0
2013-03-19 12:00:00,30.38,30.47,30.25,30.46,69400.0,27.3313,27.4123,27.2144,27.4033,69400.0
2013-03-19 12:30:00,30.45,30.45,30.13,30.13,62600.0,27.3943,27.3943,27.1064,27.1064,62600.0
2013-03-19 13:00:00,30.15,30.21,30.03,30.08,64800.0,27.1244,27.1784,27.0165,27.0614,64800.0
2013-03-19 13:30:00,30.06,30.29,30.04,30.27,50400.0,27.0435,27.2504,27.0255,27.2324,50400.0
2013-03-19 14:00:00,30.28,30.35,30.17,30.33,53000.0,27.2414,27.3044,27.1424,27.2864,53000.0
2013-03-19 14:30:00,30.35,30.41,30.31,30.32,98000.0,27.3044,27.3583,27.2684,27.2774,98000.0
2013-03-19 15:00:00,30.33,30.44,30.33,30.39,106000.0,27.2864,27.3853,27.2864,27.3403,106000.0
2013-03-19 15:30:00,30.39,30.47,30.35,30.47,224400.0,27.3403,27.4123,27.3044,27.4123,224400.0
2013-03-20 09:30:00,30.68,30.9,30.47,30.85,102000.0,27.6012,27.7992,27.4123,27.7542,102000.0
2013-03-20 10:00:00,30.83,30.91,30.68,30.71,54000.0,27.7362,27.8082,27.6012,27.6282,54000.0
2013-03-20 10:30:00,30.71,30.96,30.7,30.95,61400.0,27.6282,27.8531,27.6192,27.8441,61400.0
2013-03-20 11:00:00,30.97,30.99,30.85,30.91,80800.0,27.8621,27.8801,27.7542,27.8082,80800.0
2013-03-20 11:30:00,30.92,30.98,30.83,30.84,109200.0,27.8172,27.8711,27.7362,27.7452,109200.0
2013-03-20 12:00:00,30.84,30.89,30.8,30.89,120600.0,27.7452,27.7902,27.7092,27.7902,120600.0
2013-03-20 12:30:00,30.88,30.92,30.84,30.91,91800.0,27.7812,27.8172,27.7452,27.8082,91800.0
2013-03-20 13:00:00,30.9,31.0,30.86,30.97,162000.0,27.7992,27.8891,27.7632,27.8621,162000.0
2013-03-20 13:30:00,30.96,31.07,30.96,31.0,101200.0,27.8531,27.9521,27.8531,27.8891,101200.0
2013-03-20 14:00:00,30.98,31.24,30.93,31.24,126000.0,27.8711,28.105,27.8261,28.105,126000.0
2013-03-20 14:30:00,31.24,31.3,31.17,31.24,142200.0,28.105,28.159,28.0421,28.105,142200.0
2013-03-20 15:00:00,31.25,31.45,31.22,31.39,189200.0,28.114,28.294,28.087,28.24,189200.0
2013-03-20 15:30:00,31.4,31.53,31.38,31.5,430600.0,28.249,28.3659,28.231,28.3389,430600.0
2013-03-21 09:30:00,31.36,31.64,31.3,31.45,133600.0,28.213,28.4649,28.159,28.294,133600.0
2013-03-21 10:00:00,31.43,31.43,31.08,31.25,114400.0,28.276,28.276,27.9611,28.114,114400.0
2013-03-21 10:30:00,31.27,31.27,31.0,31.15,72600.0,28.132,28.132,27.8891,28.0241,72600.0
2013-03-21 11:00:00,31.15,31.25,30.97,31.16,83000.0,28.0241,28.114,27.8621,28.0331,83000.0
2013-03-21 11:30:00,31.16,31.2,31.05,31.05,56200.0,28.0331,28.0691,27.9341,27.9341,56200.0
2013-03-21 12:00:00,31.08,31.14,30.98,31.1,52800.0,27.9611,28.0151,27.8711,27.9791,52800.0
2013-03-21 12:30:00,31.08,31.09,30.99,31.07,51400.0,27.9611,27.9701,27.8801,27.9521,51400.0
2013-03-21 13:00:00,31.06,31.06,30.89,30.9,62800.0,27.9431,27.9431,27.7902,27.7992,62800.0
2013-03-21 13:30:00,30.91,30.91,30.82,30.84,67200.0,27.8082,27.8082,27.7272,27.7452,67200.0
2013-03-21 14:00:00,30.83,30.92,30.73,30.87,81200.0,27.7362,27.8172,27.6462,27.7722,81200.0
2013-03-21 14:30:00,30.89,31.01,30.83,30.96,59600.0,27.7902,27.8981,27.7362,27.8531,59600.0
2013-03-21 15:00:00,30.95,31.04,30.86,31.03,89400.0,27.8441,27.9251,27.7632,27.9161,89400.0
2013-03-21 15:30:00,31.03,31.03,30.93,30.93,179600.0,27.9161,27.9161,27.8261,27.8261,179600.0
2013-03-22 09:30:00,31.07,31.16,30.89,31.09,69400.0,27.9521,28.0331,27.7902,27.9701,69400.0
2013-03-22 10:00:00,31.1,31.14,30.97,31.11,88800.0,27.9791,28.0151,27.8621,27.9881,88800.0
2013-03-22 10:30:00,31.13,31.23,31.11,31.17,46000.0,28.0061,28.096,27.9881,28.0421,46000.0
2013-03-22 11:00:00,31.14,31.17,31.07,31.12,40400.0,28.0151,28.0421,27.9521,27.9971,40400.0
2013-03-22 11:30:00,31.11,31.13,31.01,31.06,36800.0,27.9881,28.0061,27.8981,27.9431,36800.0
2013-03-22 12:00:00,31.07,31.18,31.07,31.17,60400.0,27.9521,28.0511,27.9521,28.0421,60400.0
2013-03-22 12:30:00,31.17,31.18,31.13,31.18,42400.0,28.0421,28.0511,28.0061,28.0511,42400.0
2013-03-22 13:00:00,31.18,31.36,31.16,31.3,73600.0,28.0511,28.213,28.0331,28.159,73600.0
2013-03-22 13:30:00,31.29,31.33,31.25,31.32,57800.0,28.15,28.186,28.114,28.177,57800.0
2013-03-22 14:00:00,31.32,31.41,31.29,31.36,52800.0,28.177,28.258,28.15,28.213,52800.0
2013-03-22 14:30:00,31.37,31.48,31.3,31.47,65000.0,28.222,28.321,28.159,28.312,65000.0
2013-03-22 15:00:00,31.45,31.5,31.4,31.41,97800.0,28.294,28.3389,28.249,28.258,97800.0
2013-03-22 15:30:00,31.42,31.48,31.36,31.42,224600.0,28.267,28.321,28.213,28.267,224600.0
2013-03-25 09:30:00,31.59,31.81,31.4,31.68,147000.0,28.4199,28.6178,28.249,28.5009,147000.0
2013-03-25 10:00:00,31.72,31.75,31.47,31.47,85000.0,28.5369,28.5639,28.312,28.312,85000.0
2013-03-25 10:30:00,31.46,31.55,31.29,31.39,57400.0,28.303,28.3839,28.15,28.24,57400.0
2013-03-25 11:00:00,31.35,31.38,31.1,31.15,59200.0,28.204,28.231,27.9791,28.0241,59200.0
2013-03-25 11:30:00,31.17,31.35,31.09,31.35,39000.0,28.0421,28.204,27.9701,28.204,39000.0
2013-03-25 12:00:00,31.35,31.36,31.13,31.13,35600.0,28.204,28.213,28.0061,28.0061,35600.0
2013-03-25 12:30:00,31.11,31.15,31.05,31.08,42400.0,27.9881,28.0241,27.9341,27.9611,42400.0
2013-03-25 13:00:00,31.07,31.34,31.02,31.26,114200.0,27.9521,28.195,27.9071,28.123,114200.0
2013-03-25 13:30:00,31.23,31.5,31.17,31.48,62600.0,28.096,28.3389,28.0421,28.321,62600.0
2013-03-25 14:00:00,31.48,31.49,31.4,31.43,52200.0,28.321,28.33,28.249,28.276,52200.0
2013-03-25 14:30:00,31.43,31.46,31.3,31.41,77600.0,28.276,28.303,28.159,28.258,77600.0
2013-03-25 15:00:00,31.42,31.43,31.25,31.29,107400.0,28.267,28.276,28.114,28.15,107400.0
2013-03-25 15:30:00,31.28,31.34,31.16,31.17,393600.0,28.141,28.195,28.0331,28.0421,393600.0
2013-03-26 09:30:00,31.3,31.74,31.27,31.58,175000.0,28.159,28.5549,28.132,28.4109,175000.0
2013-03-26 10:00:00,31.58,31.64,31.42,31.55,73600.0,28.4109,28.4649,28.267,28.3839,73600.0
2013-03-26 10:30:00,31.57,31.65,31.3,31.45,78400.0,28.4019,28.4739,28.159,28.294,78400.0
2013-03-26 11:00:00,31.46,31.52,31.35,31.35,42400.0,28.303,28.3569,28.204,28.204,42400.0
2013-03-26 11:30:00,31.34,31.39,31.3,31.3,88000.0,28.195,28.24,28.159,28.159,88000.0
2013-03-26 12:00:00,31.31,31.31,31.16,31.27,177400.0,28.168,28.168,28.0331,28.132,177400.0
2013-03-26 12:30:00,31.25,31.29,31.18,31.24,69600.0,28.114,28.15,28.0511,28.105,69600.0
2013-03-26 13:00:00,31.23,31.33,31.21,31.32,57200.0,28.096,28.186,28.0781,28.177,57200.0
2013-03-26 13:30:00,31.32,31.36,31.27,31.27,84200.0,28.177,28.213,28.132,28.132,84200.0
2013-03-26 14:00:00,31.28,31.33,31.26,31.26,48400.0,28.141,28.186,28.123,28.123,48400.0
2013-03-26 14:30:00,31.25,31.28,31.21,31.24,88600.0,28.114,28.141,28.0781,28.105,88600.0
2013-03-26 15:00:00,31.24,31.4,31.24,31.4,171000.0,28.105,28.249,28.105,28.249,171000.0
2013-03-26 15:30:00,31.39,31.43,31.33,31.39,216200.0,28.24,28.276,28.186,28.24,216200.0
2013-03-27 09:30:00,31.19,31.52,31.02,31.21,103000.0,28.0601,28.3569,27.9071,28.0781,103000.0
2013-03-27 10:00:00,31.21,31.4,31.14,31.33,53200.0,28.0781,28.249,28.0151,28.186,53200.0
2013-03-27 10:30:00,31.29,31.57,31.28,31.49,52200.0,28.15,28.4019,28.141,28.33,52200.0
2013-03-27 11:00:00,31.49,31.55,31.42,31.44,44200.0,28.33,28.3839,28.267,28.285,44200.0
2013-03-27 11:30:00,31.43,31.75,31.43,31.72,42000.0,28.276,28.5639,28.276,28.5369,42000.0
2013-03-27 12:00:00,31.71,31.72,31.55,31.56,45600.0,28.5279,28.5369,28.3839,28.3929,45600.0
2013-03-27 12:30:00,31.56,31.66,31.5,31.63,21600.0,28.3929,28.4829,28.3389,28.4559,21600.0
2013-03-27 13:00:00,31.61,31.63,31.51,31.58,23400.0,28.4379,28.4559,28.3479,28.4109,23400.0
2013-03-27 13:30:00,31.56,31.63,31.53,31.6,26400.0,28.3929,28.4559,28.3659,28.4289,26400.0
2013-03-27 14:00:00,31.6,31.66,31.58,31.61,37000.0,28.4289,28.4829,28.4109,28.4379,37000.0
2013-03-27 14:30:00,31.61,31.68,31.55,31.63,67400.0,28.4379,28.5009,28.3839,28.4559,67400.0
2013-03-27 15:00:00,31.61,31.72,31.56,31.69,58600.0,28.4379,28.5369,28.3929,28.5099,58600.0
2013-03-27 15:30:00,31.69,31.75,31.6,31.65,118600.0,28.5099,28.5639,28.4289,28.4739,118600.0
2013-03-28 09:30:00,31.82,32.17,31.82,32.08,165400.0,28.6268,28.9417,28.6268,28.8607,165400.0
2013-03-28 10:00:00,32.08,32.23,31.98,32.2,72800.0,28.8607,28.9957,28.7708,28.9687,72800.0
2013-03-28 10:30:00,32.2,32.27,32.12,32.22,67400.0,28.9687,29.0317,28.8967,28.9867,67400.0
2013-03-28 11:00:00,32.26,32.27,32.1,32.11,63800.0,29.0227,29.0317,28.8787,28.8877,63800.0
2013-03-28 11:30:00,32.12,32.19,31.93,32.13,99200.0,28.8967,28.9597,28.7258,28.9057,99200.0
2013-03-28 12:00:00,32.13,32.17,32.01,32.01,48200.0,28.9057,28.9417,28.7978,28.7978,48200.0
2013-03-28 12:30:00,32.02,32.17,32.02,32.15,29800.0,28.8068,28.9417,28.8068,28.9237,29800.0
2013-03-28 13:00:00,32.15,32.15,31.92,31.92,47600.0,28.9237,28.9237,28.7168,28.7168,47600.0
2013-03-28 13:30:00,31.91,31.93,31.84,31.88,48800.0,28.7078,28.7258,28.6448,28.6808,48800.0
2013-03-28 14:00:00,31.88,32.01,31.86,31.98,41600.0,28.6808,28.7978,28.6628,28.7708,41600.0
2013-03-28 14:30:00,31.98,31.99,31.92,31.98,41200.0,28.7708,28.7798,28.7168,28.7708,41200.0
2013-03-28 15:00:00,31.98,32.0,31.91,31.96,52200.0,28.7708,28.7888,28.7078,28.7528,52200.0
2013-03-28 15:30:00,31.96,32.0,31.85,31.95,268000.0,28.7528,28.7888,28.6538,28.7438,268000.0
2013-04-01 09:30:00,31.88,32.25,31.86,32.17,141400.0,28.6808,29.0137,28.6628,28.9417,141400.0
2013-04-01 10:00:00,32.12,32.12,31.97,32.06,53800.0,28.8967,28.8967,28.7618,28.8428,53800.0
2013-04-01 10:30:00,32.07,32.07,31.76,31.82,158200.0,28.8517,28.8517,28.5729,28.6268,158200.0
2013-04-01 11:00:00,31.81,31.89,31.77,31.78,73000.0,28.6178,28.6898,28.5819,28.5909,73000.0
2013-04-01 11:30:00,31.8,31.83,31.72,31.78,56800.0,28.6088,28.6358,28.5369,28.5909,56800.0
2013-04-01 12:00:00,31.78,31.84,31.72,31.78,59800.0,28.5909,28.6448,28.5369,28.5909,59800.0
2013-04-01 12:30:00,31.79,31.93,31.78,31.92,58000.0,28.5998,28.7258,28.5909,28.7168,58000.0
2013-04-01 13:00:00,31.92,31.94,31.84,31.91,46800.0,28.7168,28.7348,28.6448,28.7078,46800.0
2013-04-01 13:30:00,31.93,31.93,31.82,31.86,33400.0,28.7258,28.7258,28.6268,28.6628,33400.0
2013-04-01 14:00:00,31.85,31.89,31.8,31.81,51200.0,28.6538,28.6898,28.6088,28.6178,51200.0
2013-04-01 14:30:00,31.81,31.83,31.74,31.75,105000.0,28.6178,28.6358,28.5549,28.5639,105000.0
2013-04-01 15:00:00,31.75,31.83,31.67,31.76,134000.0,28.5639,28.6358,28.4919,28.5729,134000.0
2013-04-01 15:30:00,31.76,31.86,31.71,31.81,260200.0,28.5729,28.6628,28.5279,28.6178,260200.0
2013-04-02 09:30:00,31.49,31.56,31.04,31.09,357400.0,28.33,28.3929,27.9251,27.9701,357400.0
2013-04-02 10:00:00,31.09,31.14,30.54,30.75,379000.0,27.9701,28.0151,27.4753,27.6642,379000.0
2013-04-02 10:30:00,30.73,30.86,30.31,30.59,445400.0,27.6462,27.7632,27.2684,27.5203,445400.0
2013-04-02 11:00:00,30.59,30.61,30.27,30.27,177000.0,27.5203,27.5383,27.2324,27.2324,177000.0
2013-04-02 11:30:00,30.3,30.5,30.27,30.35,143600.0,27.2594,27.4393,27.2324,27.3044,143600.0
2013-04-02 12:00:00,30.35,30.35,29.86,30.1,341000.0,27.3044,27.3044,26.8635,27.0794,341000.0
2013-04-02 12:30:00,30.1,30.35,30.05,30.17,204400.0,27.0794,27.3044,27.0345,27.1424,204400.0
2013-04-02 13:00:00,30.16,30.28,30.05,30.12,160200.0,27.1334,27.2414,27.0345,27.0974,160200.0
2013-04-02 13:30:00,30.1,30.36,30.03,30.36,108000.0,27.0794,27.3133,27.0165,27.3133,108000.0
2013-04-02 14:00:00,30.35,30.4,30.15,30.15,141600.0,27.3044,27.3493,27.1244,27.1244,141600.0
2013-04-02 14:30:00,30.16,30.18,29.83,29.97,218200.0,27.1334,27.1514,26.8365,26.9625,218200.0
2013-04-02 15:00:00,29.99,30.04,29.58,29.59,421400.0,26.9805,27.0255,26.6116,26.6206,421400.0
2013-04-02 15:30:00,29.57,29.67,29.42,29.63,559200.0,26.6026,26.6926,26.4677,26.6566,559200.0
2013-04-03 09:30:00,29.74,30.15,29.71,29.95,299800.0,26.7556,27.1244,26.7286,26.9445,299800.0
2013-04-03 10:00:00,29.94,29.96,29.19,29.45,348200.0,26.9355,26.9535,26.2608,26.4947,348200.0
2013-04-03 10:30:00,29.46,29.66,29.31,29.42,132600.0,26.5037,26.6836,26.3687,26.4677,132600.0
2013-04-03 11:00:00,29.41,29.61,29.38,29.42,144400.0,26.4587,26.6386,26.4317,26.4677,144400.0
2013-04-03 11:30:00,29.43,29.53,29.29,29.29,128200.0,26.4767,26.5666,26.3507,26.3507,128200.0
2013-04-03 12:00:00,29.3,29.36,28.93,28.96,183200.0,26.3597,26.4137,26.0269,26.0538,183200.0
2013-04-03 12:30:00,28.96,29.02,28.77,28.84,230400.0,26.0538,26.1078,25.8829,25.9459,230400.0
2013-04-03 13:00:00,28.83,28.98,28.69,28.71,168400.0,25.9369,26.0718,25.8109,25.8289,168400.0
2013-04-03 13:30:00,28.73,28.91,28.66,28.73,154600.0,25.8469,26.0089,25.7839,25.8469,154600.0
2013-04-03 14:00:00,28.73,29.04,28.63,28.99,148600.0,25.8469,26.1258,25.757,26.0808,148600.0
2013-04-03 14:30:00,28.98,29.17,28.88,29.1,113600.0,26.0718,26.2428,25.9819,26.1798,113600.0
2013-04-03 15:00:00,29.1,29.1,28.91,28.94,154000.0,26.1798,26.1798,26.0089,26.0358,154000.0
2013-04-03 15:30:00,28.93,29.0,28.75,28.9,405200.0,26.0269,26.0898,25.8649,25.9999,405200.0
2013-04-04 09:30:00,28.8,29.36,28.76,29.35,232600.0,25.9099,26.4137,25.8739,26.4047,232600.0
2013-04-04 10:00:00,29.36,29.45,29.03,29.2,143800.0,26.4137,26.4947,26.1168,26.2698,143800.0
2013-04-04 10:30:00,29.17,29.55,29.17,29.35,96400.0,26.2428,26.5846,26.2428,26.4047,96400.0
2013-04-04 11:00:00,29.35,29.61,29.35,29.61,88400.0,26.4047,26.6386,26.4047,26.6386,88400.0
2013-04-04 11:30:00,29.61,29.63,29.44,29.47,56600.0,26.6386,26.6566,26.4857,26.5127,56600.0
2013-04-04 12:00:00,29.47,29.68,29.43,29.59,45200.0,26.5127,26.7016,26.4767,26.6206,45200.0
2013-04-04 12:30:00,29.57,29.68,29.57,29.63,34400.0,26.6026,26.7016,26.6026,26.6566,34400.0
2013-04-04 13:00:00,29.63,29.65,29.43,29.45,98200.0,26.6566,26.6746,26.4767,26.4947,98200.0
2013-04-04 13:30:00,29.49,29.69,29.49,29.61,56000.0,26.5307,26.7106,26.5307,26.6386,56000.0
2013-04-04 14:00:00,29.61,29.77,29.57,29.67,64000.0,26.6386,26.7826,26.6026,26.6926,64000.0
2013-04-04 14:30:00,29.71,29.75,29.66,29.7,75000.0,26.7286,26.7646,26.6836,26.7196,75000.0
2013-04-04 15:00:00,29.7,29.85,29.66,29.7,83400.0,26.7196,26.8545,26.6836,26.7196,83400.0
2013-04-04 15:30:00,29.69,29.96,29.68,29.94,226400.0,26.7106,26.9535,26.7016,26.9355,226400.0
2013-04-05 09:30:00,29.28,29.28,28.36,29.09,208000.0,26.3417,26.3417,25.5141,26.1708,208000.0
2013-04-05 10:00:00,29.09,29.18,28.97,29.14,85000.0,26.1708,26.2518,26.0628,26.2158,85000.0
2013-04-05 10:30:00,29.11,29.28,29.09,29.14,69600.0,26.1888,26.3417,26.1708,26.2158,69600.0
2013-04-05 11:00:00,29.16,29.37,29.13,29.3,97000.0,26.2338,26.4227,26.2068,26.3597,97000.0
2013-04-05 11:30:00,29.33,29.34,29.23,29.28,48000.0,26.3867,26.3957,26.2967,26.3417,48000.0
2013-04-05 12:00:00,29.29,29.39,29.24,29.31,43000.0,26.3507,26.4407,26.3057,26.3687,43000.0
2013-04-05 12:30:00,29.32,29.41,29.23,29.29,42000.0,26.3777,26.4587,26.2967,26.3507,42000.0
2013-04-05 13:00:00,29.32,29.55,29.26,29.45,38600.0,26.3777,26.5846,26.3237,26.4947,38600.0
2013-04-05 13:30:00,29.47,29.53,29.43,29.48,52800.0,26.5127,26.5666,26.4767,26.5217,52800.0
2013-04-05 14:00:00,29.48,29.6,29.39,29.6,112200.0,26.5217,26.6296,26.4407,26.6296,112200.0
2013-04-05 14:30:00,29.59,29.71,29.54,29.7,58200.0,26.6206,26.7286,26.5756,26.7196,58200.0
2013-04-05 15:00:00,29.7,29.71,29.56,29.57,69600.0,26.7196,26.7286,26.5936,26.6026,69600.0
2013-04-05 15:30:00,29.57,29.71,29.57,29.69,151000.0,26.6026,26.7286,26.6026,26.7106,151000.0
2013-04-08 09:30:00,29.77,29.82,29.47,29.72,74800.0,26.7826,26.8275,26.5127,26.7376,74800.0
2013-04-08 10:00:00,29.72,29.72,29.52,29.61,41800.0,26.7376,26.7376,26.5576,26.6386,41800.0
2013-04-08 10:30:00,29.57,29.96,29.57,29.79,165800.0,26.6026,26.9535,26.6026,26.8005,165800.0
2013-04-08 11:00:00,29.8,29.97,29.69,29.97,140600.0,26.8095,26.9625,26.7106,26.9625,140600.0
2013-04-08 11:30:00,29.96,30.08,29.9,30.0,190400.0,26.9535,27.0614,26.8995,26.9895,190400.0
2013-04-08 12:00:00,30.0,30.0,29.81,29.93,50600.0,26.9895,26.9895,26.8185,26.9265,50600.0
2013-04-08 12:30:00,29.93,29.95,29.77,29.78,57200.0,26.9265,26.9445,26.7826,26.7916,57200.0
2013-04-08 13:00:00,29.78,29.91,29.77,29.8,56600.0,26.7916,26.9085,26.7826,26.8095,56600.0
2013-04-08 13:30:00,29.8,29.82,29.71,29.8,80600.0,26.8095,26.8275,26.7286,26.8095,80600.0
2013-04-08 14:00:00,29.79,29.8,29.71,29.75,91800.0,26.8005,26.8095,26.7286,26.7646,91800.0
2013-04-08 14:30:00,29.78,29.95,29.78,29.87,50200.0,26.7916,26.9445,26.7916,26.8725,50200.0
2013-04-08 15:00:00,29.88,30.02,29.87,30.0,77600.0,26.8815,27.0075,26.8725,26.9895,77600.0
2013-04-08 15:30:00,30.02,30.13,30.0,30.13,188600.0,27.0075,27.1064,26.9895,27.1064,188600.0
2013-04-09 09:30:00,30.36,30.42,29.8,29.83,83600.0,27.3133,27.3673,26.8095,26.8365,83600.0
2013-04-09 10:00:00,29.8,30.06,29.75,30.03,76000.0,26.8095,27.0435,26.7646,27.0165,76000.0
2013-04-09 10:30:00,30.06,30.07,29.86,29.92,112200.0,27.0435,27.0525,26.8635,26.9175,112200.0
2013-04-09 11:00:00,29.9,29.97,29.71,29.97,131400.0,26.8995,26.9625,26.7286,26.9625,131400.0
2013-04-09 11:30:00,29.92,29.99,29.68,29.75,46600.0,26.9175,26.9805,26.7016,26.7646,46600.0
2013-04-09 12:00:00,29.75,29.8,29.66,29.75,41200.0,26.7646,26.8095,26.6836,26.7646,41200.0
2013-04-09 12:30:00,29.75,29.81,29.68,29.7,200600.0,26.7646,26.8185,26.7016,26.7196,200600.0
2013-04-09 13:00:00,29.68,29.74,29.64,29.66,29000.0,26.7016,26.7556,26.6656,26.6836,29000.0
2013-04-09 13:30:00,29.68,29.74,29.66,29.68,32600.0,26.7016,26.7556,26.6836,26.7016,32600.0
2013-04-09 14:00:00,29.68,29.71,29.59,29.65,76000.0,26.7016,26.7286,26.6206,26.6746,76000.0
2013-04-09 14:30:00,29.65,29.75,29.64,29.71,49400.0,26.6746,26.7646,26.6656,26.7286,49400.0
2013-04-09 15:00:00,29.71,29.78,29.62,29.72,51400.0,26.7286,26.7916,26.6476,26.7376,51400.0
2013-04-09 15:30:00,29.71,29.73,29.45,29.52,226400.0,26.7286,26.7466,26.4947,26.5576,226400.0
2013-04-10 09:30:00,29.53,29.7,29.46,29.63,95800.0,26.5666,26.7196,26.5037,26.6566,95800.0
2013-04-10 10:00:00,29.67,29.69,29.52,29.55,229000.0,26.6926,26.7106,26.5576,26.5846,229000.0
2013-04-10 10:30:00,29.56,29.69,29.54,29.63,84400.0,26.5936,26.7106,26.5756,26.6566,84400.0
2013-04-10 11:00:00,29.63,29.74,29.51,29.58,86200.0,26.6566,26.7556,26.5486,26.6116,86200.0
2013-04-10 11:30:00,29.58,29.75,29.53,29.71,162800.0,26.6116,26.7646,26.5666,26.7286,162800.0
2013-04-10 12:00:00,29.7,29.72,29.63,29.66,99000.0,26.7196,26.7376,26.6566,26.6836,99000.0
2013-04-10 12:30:00,29.67,29.75,29.67,29.75,34600.0,26.6926,26.7646,26.6926,26.7646,34600.0
2013-04-10 13:00:00,29.75,29.86,29.72,29.85,94200.0,26.7646,26.8635,26.7376,26.8545,94200.0
2013-04-10 13:30:00,29.85,29.86,29.72,29.76,87800.0,26.8545,26.8635,26.7376,26.7736,87800.0
2013-04-10 14:00:00,29.76,29.98,29.75,29.92,95800.0,26.7736,26.9715,26.7646,26.9175,95800.0
2013-04-10 14:30:00,29.92,29.96,29.82,29.83,101000.0,26.9175,26.9535,26.8275,26.8365,101000.0
2013-04-10 15:00:00,29.85,29.86,29.77,29.81,89200.0,26.8545,26.8635,26.7826,26.8185,89200.0
2013-04-10 15:30:00,29.81,29.95,29.78,29.85,187000.0,26.8185,26.9445,26.7916,26.8545,187000.0
2013-04-11 09:30:00,29.82,29.9,29.75,29.82,92000.0,26.8275,26.8995,26.7646,26.8275,92000.0
2013-04-11 10:00:00,29.82,30.04,29.81,30.0,46000.0,26.8275,27.0255,26.8185,26.9895,46000.0
2013-04-11 10:30:00,30.01,30.21,29.95,30.15,149000.0,26.9985,27.1784,26.9445,27.1244,149000.0
2013-04-11 11:00:00,30.15,30.19,29.99,29.99,67600.0,27.1244,27.1604,26.9805,26.9805,67600.0
2013-04-11 11:30:00,29.98,29.98,29.85,29.96,59800.0,26.9715,26.9715,26.8545,26.9535,59800.0
2013-04-11 12:00:00,29.93,29.93,29.75,29.77,119400.0,26.9265,26.9265,26.7646,26.7826,119400.0
2013-04-11 12:30:00,29.77,29.84,29.74,29.79,92200.0,26.7826,26.8455,26.7556,26.8005,92200.0
2013-04-11 13:00:00,29.78,29.89,29.73,29.75,74000.0,26.7916,26.8905,26.7466,26.7646,74000.0
2013-04-11 13:30:00,29.74,29.75,29.61,29.63,71200.0,26.7556,26.7646,26.6386,26.6566,71200.0
2013-04-11 14:00:00,29.63,29.65,29.56,29.6,47200.0,26.6566,26.6746,26.5936,26.6296,47200.0
2013-04-11 14:30:00,29.61,29.69,29.59,29.67,82200.0,26.6386,26.7106,26.6206,26.6926,82200.0
2013-04-11 15:00:00,29.67,29.71,29.6,29.67,104600.0,26.6926,26.7286,26.6296,26.6926,104600.0
2013-04-11 15:30:00,29.66,29.71,29.6,29.68,197400.0,26.6836,26.7286,26.6296,26.7016,197400.0
2013-04-12 09:30:00,29.55,29.98,29.51,29.91,134800.0,26.5846,26.9715,26.5486,26.9085,134800.0
2013-04-12 10:00:00,29.84,29.94,29.74,29.75,52400.0,26.8455,26.9355,26.7556,26.7646,52400.0
2013-04-12 10:30:00,29.75,29.77,29.54,29.57,54000.0,26.7646,26.7826,26.5756,26.6026,54000.0
2013-04-12 11:00:00,29.57,29.57,29.32,29.52,108800.0,26.6026,26.6026,26.3777,26.5576,108800.0
2013-04-12 11:30:00,29.53,29.71,29.53,29.7,45600.0,26.5666,26.7286,26.5666,26.7196,45600.0
2013-04-12 12:00:00,29.7,29.71,29.47,29.47,19400.0,26.7196,26.7286,26.5127,26.5127,19400.0
2013-04-12 12:30:00,29.49,29.5,29.45,29.47,54800.0,26.5307,26.5397,26.4947,26.5127,54800.0
2013-04-12 13:00:00,29.46,29.57,29.46,29.54,38800.0,26.5037,26.6026,26.5037,26.5756,38800.0
2013-04-12 13:30:00,29.53,29.57,29.5,29.56,54000.0,26.5666,26.6026,26.5397,26.5936,54000.0
2013-04-12 14:00:00,29.6,29.61,29.51,29.54,35000.0,26.6296,26.6386,26.5486,26.5756,35000.0
2013-04-12 14:30:00,29.54,29.57,29.48,29.53,68200.0,26.5756,26.6026,26.5217,26.5666,68200.0
2013-04-12 15:00:00,29.52,29.54,29.47,29.5,167200.0,26.5576,26.5756,26.5127,26.5397,167200.0
2013-04-12 15:30:00,29.5,29.59,29.46,29.57,254000.0,26.5397,26.6206,26.5037,26.6026,254000.0
2013-04-15 09:30:00,29.53,29.86,29.43,29.55,98400.0,26.5666,26.8635,26.4767,26.5846,98400.0
2013-04-15 10:00:00,29.6,29.6,29.22,29.28,74200.0,26.6296,26.6296,26.2877,26.3417,74200.0
2013-04-15 10:30:00,29.3,29.51,29.21,29.43,79600.0,26.3597,26.5486,26.2788,26.4767,79600.0
2013-04-15 11:00:00,29.45,29.45,29.21,29.27,64400.0,26.4947,26.4947,26.2788,26.3327,64400.0
2013-04-15 11:30:00,29.26,29.29,29.05,29.07,111800.0,26.3237,26.3507,26.1348,26.1528,111800.0
2013-04-15 12:00:00,29.08,29.11,28.91,28.93,105600.0,26.1618,26.1888,26.0089,26.0269,105600.0
2013-04-15 12:30:00,28.91,28.93,28.74,28.81,116600.0,26.0089,26.0269,25.8559,25.9189,116600.0
2013-04-15 13:00:00,28.81,28.84,28.74,28.77,111400.0,25.9189,25.9459,25.8559,25.8829,111400.0
2013-04-15 13:30:00,28.76,28.88,28.74,28.85,88400.0,25.8739,25.9819,25.8559,25.9549,88400.0
2013-04-15 14:00:00,28.81,28.82,28.69,28.75,163200.0,25.9189,25.9279,25.8109,25.8649,163200.0
2013-04-15 14:30:00,28.76,28.94,28.69,28.7,156600.0,25.8739,26.0358,25.8109,25.8199,156600.0
2013-04-15 15:00:00,28.72,28.73,28.38,28.43,273600.0,25.8379,25.8469,25.532,25.577,273600.0
2013-04-15 15:30:00,28.45,28.47,28.18,28.32,569600.0,25.595,25.613,25.3521,25.4781,569600.0
2013-04-16 09:30:00,29.13,29.42,28.92,29.03,366200.0,26.2068,26.4677,26.0179,26.1168,366200.0
2013-04-16 10:00:00,29.06,29.74,29.04,29.43,345600.0,26.1438,26.7556,26.1258,26.4767,345600.0
2013-04-16 10:30:00,29.41,29.49,29.2,29.37,353000.0,26.4587,26.5307,26.2698,26.4227,353000.0
2013-04-16 11:00:00,29.4,29.89,29.39,29.72,331800.0,26.4497,26.8905,26.4407,26.7376,331800.0
2013-04-16 11:30:00,29.74,30.07,29.73,29.97,365200.0,26.7556,27.0525,26.7466,26.9625,365200.0
2013-04-16 12:00:00,29.97,30.0,29.76,29.8,193000.0,26.9625,26.9895,26.7736,26.8095,193000.0
2013-04-16 12:30:00,29.8,29.94,29.79,29.92,114200.0,26.8095,26.9355,26.8005,26.9175,114200.0
2013-04-16 13:00:00,29.93,30.11,29.89,30.08,140800.0,26.9265,27.0884,26.8905,27.0614,140800.0
2013-04-16 13:30:00,30.09,30.14,29.99,30.01,164200.0,27.0704,27.1154,26.9805,26.9985,164200.0
2013-04-16 14:00:00,30.02,30.02,29.86,29.88,143800.0,27.0075,27.0075,26.8635,26.8815,143800.0
2013-04-16 14:30:00,29.89,30.09,29.82,30.04,147800.0,26.8905,27.0704,26.8275,27.0255,147800.0
2013-04-16 15:00:00,30.04,30.25,30.04,30.24,195800.0,27.0255,27.2144,27.0255,27.2054,195800.0
2013-04-16 15:30:00,30.24,30.68,30.24,30.56,643800.0,27.2054,27.6012,27.2054,27.4933,643800.0
2013-04-17 09:30:00,30.41,30.43,29.86,30.21,227800.0,27.3583,27.3763,26.8635,27.1784,227800.0
2013-04-17 10:00:00,30.22,30.22,29.75,29.79,323800.0,27.1874,27.1874,26.7646,26.8005,323800.0
2013-04-17 10:30:00,29.8,29.91,29.56,29.67,256400.0,26.8095,26.9085,26.5936,26.6926,256400.0
2013-04-17 11:00:00,29.66,29.81,29.5,29.7,101000.0,26.6836,26.8185,26.5397,26.7196,101000.0
2013-04-17 11:30:00,29.7,29.86,29.55,29.8,75200.0,26.7196,26.8635,26.5846,26.8095,75200.0
2013-04-17 12:00:00,29.75,29.83,29.64,29.67,97400.0,26.7646,26.8365,26.6656,26.6926,97400.0
2013-04-17 12:30:00,29.67,29.83,29.67,29.82,89600.0,26.6926,26.8365,26.6926,26.8275,89600.0
2013-04-17 13:00:00,29.81,29.83,29.68,29.74,54200.0,26.8185,26.8365,26.7016,26.7556,54200.0
2013-04-17 13:30:00,29.75,30.0,29.73,29.9,134200.0,26.7646,26.9895,26.7466,26.8995,134200.0
2013-04-17 14:00:00,29.91,29.97,29.86,29.95,89000.0,26.9085,26.9625,26.8635,26.9445,89000.0
2013-04-17 14:30:00,29.95,30.05,29.82,29.93,121000.0,26.9445,27.0345,26.8275,26.9265,121000.0
2013-04-17 15:00:00,29.92,30.09,29.91,29.93,125600.0,26.9175,27.0704,26.9085,26.9265,125600.0
2013-04-17 15:30:00,29.95,29.99,29.83,29.92,263800.0,26.9445,26.9805,26.8365,26.9175,263800.0
2013-04-18 09:30:00,29.91,29.97,29.58,29.63,73800.0,26.9085,26.9625,26.6116,26.6566,73800.0
2013-04-18 10:00:00,29.63,29.85,29.41,29.85,81200.0,26.6566,26.8545,26.4587,26.8545,81200.0
2013-04-18 10:30:00,29.86,29.9,29.71,29.76,63400.0,26.8635,26.8995,26.7286,26.7736,63400.0
2013-04-18 11:00:00,29.77,29.8,29.68,29.71,95400.0,26.7826,26.8095,26.7016,26.7286,95400.0
2013-04-18 11:30:00,29.7,29.7,29.56,29.61,147800.0,26.7196,26.7196,26.5936,26.6386,147800.0
2013-04-18 12:00:00,29.62,29.74,29.55,29.68,56200.0,26.6476,26.7556,26.5846,26.7016,56200.0
2013-04-18 12:30:00,29.68,29.72,29.64,29.64,118000.0,26.7016,26.7376,26.6656,26.6656,118000.0
2013-04-18 13:00:00,29.65,29.75,29.56,29.64,103000.0,26.6746,26.7646,26.5936,26.6656,103000.0
2013-04-18 13:30:00,29.63,29.63,29.5,29.54,62200.0,26.6566,26.6566,26.5397,26.5756,62200.0
2013-04-18 14:00:00,29.55,29.57,29.31,29.35,116400.0,26.5846,26.6026,26.3687,26.4047,116400.0
2013-04-18 14:30:00,29.37,29.41,29.24,29.33,124200.0,26.4227,26.4587,26.3057,26.3867,124200.0
2013-04-18 15:00:00,29.35,29.41,29.28,29.35,151800.0,26.4047,26.4587,26.3417,26.4047,151800.0
2013-04-18 15:30:00,29.35,29.41,29.28,29.36,191400.0,26.4047,26.4587,26.3417,26.4137,191400.0
2013-04-19 09:30:00,29.41,29.45,29.07,29.41,168600.0,26.4587,26.4947,26.1528,26.4587,168600.0
2013-04-19 10:00:00,29.45,29.9,29.43,29.83,54800.0,26.4947,26.8995,26.4767,26.8365,54800.0
2013-04-19 10:30:00,29.83,29.97,29.76,29.91,112600.0,26.8365,26.9625,26.7736,26.9085,112600.0
2013-04-19 11:00:00,29.91,30.21,29.81,30.21,176600.0,26.9085,27.1784,26.8185,27.1784,176600.0
2013-04-19 11:30:00,30.18,30.4,30.14,30.31,224800.0,27.1514,27.3493,27.1154,27.2684,224800.0
2013-04-19 12:00:00,30.31,30.33,30.22,30.28,37000.0,27.2684,27.2864,27.1874,27.2414,37000.0
2013-04-19 12:30:00,30.33,30.35,30.11,30.13,64200.0,27.2864,27.3044,27.0884,27.1064,64200.0
2013-04-19 13:00:00,30.14,30.21,30.04,30.06,96600.0,27.1154,27.1784,27.0255,27.0435,96600.0
2013-04-19 13:30:00,30.06,30.21,30.04,30.18,87400.0,27.0435,27.1784,27.0255,27.1514,87400.0
2013-04-19 14:00:00,30.2,30.27,30.18,30.24,42800.0,27.1694,27.2324,27.1514,27.2054,42800.0
2013-04-19 14:30:00,30.25,30.25,30.15,30.18,66200.0,27.2144,27.2144,27.1244,27.1514,66200.0
2013-04-19 15:00:00,30.18,30.29,30.15,30.25,70800.0,27.1514,27.2504,27.1244,27.2144,70800.0
2013-04-19 15:30:00,30.25,30.3,30.14,30.18,296400.0,27.2144,27.2594,27.1154,27.1514,296400.0
2013-04-22 09:30:00,30.18,30.18,29.32,29.52,162800.0,27.1514,27.1514,26.3777,26.5576,162800.0
2013-04-22 10:00:00,29.52,29.57,29.38,29.53,85800.0,26.5576,26.6026,26.4317,26.5666,85800.0
2013-04-22 10:30:00,29.56,29.73,29.48,29.61,76800.0,26.5936,26.7466,26.5217,26.6386,76800.0
2013-04-22 11:00:00,29.64,29.68,29.56,29.56,62200.0,26.6656,26.7016,26.5936,26.5936,62200.0
2013-04-22 11:30:00,29.55,29.75,29.55,29.71,61200.0,26.5846,26.7646,26.5846,26.7286,61200.0
2013-04-22 12:00:00,29.68,29.97,29.68,29.9,53600.0,26.7016,26.9625,26.7016,26.8995,53600.0
2013-04-22 12:30:00,29.94,30.0,29.85,29.95,140400.0,26.9355,26.9895,26.8545,26.9445,140400.0
2013-04-22 13:00:00,29.96,30.0,29.83,29.91,51600.0,26.9535,26.9895,26.8365,26.9085,51600.0
2013-04-22 13:30:00,29.92,30.09,29.92,29.96,135600.0,26.9175,27.0704,26.9175,26.9535,135600.0
2013-04-22 14:00:00,29.96,30.23,29.96,30.11,69600.0,26.9535,27.1964,26.9535,27.0884,69600.0
2013-04-22 14:30:00,30.11,30.18,30.0,30.0,78000.0,27.0884,27.1514,26.9895,26.9895,78000.0
2013-04-22 15:00:00,29.99,30.07,29.91,29.92,80000.0,26.9805,27.0525,26.9085,26.9175,80000.0
2013-04-22 15:30:00,29.91,29.93,29.72,29.8,251000.0,26.9085,26.9265,26.7376,26.8095,251000.0
2013-04-23 09:30:00,29.85,30.46,29.63,30.46,142000.0,26.8545,27.4033,26.6566,27.4033,142000.0
2013-04-23 10:00:00,30.42,30.47,30.15,30.18,134000.0,27.3673,27.4123,27.1244,27.1514,134000.0
2013-04-23 10:30:00,30.22,30.84,30.2,30.6,166000.0,27.1874,27.7452,27.1694,27.5293,166000.0
2013-04-23 11:00:00,30.62,30.75,30.5,30.6,75800.0,27.5473,27.6642,27.4393,27.5293,75800.0
2013-04-23 11:30:00,30.6,30.85,30.6,30.68,108200.0,27.5293,27.7542,27.5293,27.6012,108200.0
2013-04-23 12:00:00,30.7,30.75,30.57,30.62,77600.0,27.6192,27.6642,27.5023,27.5473,77600.0
2013-04-23 12:30:00,30.63,30.65,30.36,30.42,73200.0,27.5563,27.5742,27.3133,27.3673,73200.0
2013-04-23 13:00:00,30.43,30.6,29.91,30.52,104000.0,27.3763,27.5293,26.9085,27.4573,104000.0
2013-04-23 13:30:00,30.52,30.54,30.41,30.42,36200.0,27.4573,27.4753,27.3583,27.3673,36200.0
2013-04-23 14:00:00,30.43,30.53,30.37,30.38,83200.0,27.3763,27.4663,27.3223,27.3313,83200.0
2013-04-23 14:30:00,30.38,30.49,30.3,30.49,127400.0,27.3313,27.4303,27.2594,27.4303,127400.0
2013-04-23 15:00:00,30.5,30.64,30.43,30.57,150800.0,27.4393,27.5653,27.3763,27.5023,150800.0
2013-04-23 15:30:00,30.56,30.62,30.49,30.56,356600.0,27.4933,27.5473,27.4303,27.4933,356600.0
2013-04-24 09:30:00,30.53,30.59,30.09,30.29,133000.0,27.4663,27.5203,27.0704,27.2504,133000.0
2013-04-24 10:00:00,30.25,30.43,30.02,30.15,61000.0,27.2144,27.3763,27.0075,27.1244,61000.0
2013-04-24 10:30:00,30.16,30.34,30.13,30.21,229400.0,27.1334,27.2954,27.1064,27.1784,229400.0
2013-04-24 11:00:00,30.2,30.25,30.11,30.24,54000.0,27.1694,27.2144,27.0884,27.2054,54000.0
2013-04-24 11:30:00,30.27,30.43,30.19,30.4,47200.0,27.2324,27.3763,27.1604,27.3493,47200.0
2013-04-24 12:00:00,30.38,30.48,30.34,30.43,60200.0,27.3313,27.4213,27.2954,27.3763,60200.0
2013-04-24 12:30:00,30.42,30.45,30.36,30.36,139000.0,27.3673,27.3943,27.3133,27.3133,139000.0
2013-04-24 13:00:00,30.36,30.49,30.31,30.44,68200.0,27.3133,27.4303,27.2684,27.3853,68200.0
2013-04-24 13:30:00,30.43,30.48,30.35,30.47,115600.0,27.3763,27.4213,27.3044,27.4123,115600.0
2013-04-24 14:00:00,30.45,30.63,30.44,30.56,66200.0,27.3943,27.5563,27.3853,27.4933,66200.0
2013-04-24 14:30:00,30.57,30.59,30.43,30.51,84400.0,27.5023,27.5203,27.3763,27.4483,84400.0
2013-04-24 15:00:00,30.54,30.54,30.39,30.41,70800.0,27.4753,27.4753,27.3403,27.3583,70800.0
2013-04-24 15:30:00,30.4,30.51,30.36,30.43,161200.0,27.3493,27.4483,27.3133,27.3763,161200.0
2013-04-25 09:30:00,30.65,30.91,30.13,30.83,364000.0,27.5742,27.8082,27.1064,27.7362,364000.0
2013-04-25 10:00:00,30.84,31.07,30.77,30.78,152000.0,27.7452,27.9521,27.6822,27.6912,152000.0
2013-04-25 10:30:00,30.78,30.8,30.5,30.65,78400.0,27.6912,27.7092,27.4393,27.5742,78400.0
2013-04-25 11:00:00,30.63,30.63,30.36,30.43,47600.0,27.5563,27.5563,27.3133,27.3763,47600.0
2013-04-25 11:30:00,30.42,30.5,30.36,30.36,24200.0,27.3673,27.4393,27.3133,27.3133,24200.0
2013-04-25 12:00:00,30.36,30.44,30.2,30.43,102200.0,27.3133,27.3853,27.1694,27.3763,102200.0
2013-04-25 12:30:00,30.37,30.53,30.35,30.36,64400.0,27.3223,27.4663,27.3044,27.3133,64400.0
2013-04-25 13:00:00,30.35,30.39,30.31,30.35,65800.0,27.3044,27.3403,27.2684,27.3044,65800.0
2013-04-25 13:30:00,30.34,30.34,30.15,30.25,53800.0,27.2954,27.2954,27.1244,27.2144,53800.0
2013-04-25 14:00:00,30.24,30.27,30.13,30.17,41400.0,27.2054,27.2324,27.1064,27.1424,41400.0
2013-04-25 14:30:00,30.17,30.27,30.13,30.14,46400.0,27.1424,27.2324,27.1064,27.1154,46400.0
2013-04-25 15:00:00,30.19,30.19,30.07,30.1,202000.0,27.1604,27.1604,27.0525,27.0794,202000.0
2013-04-25 15:30:00,30.08,30.16,30.06,30.11,154000.0,27.0614,27.1334,27.0435,27.0884,154000.0
2013-04-26 09:30:00,30.21,30.28,29.93,30.2,186400.0,27.1784,27.2414,26.9265,27.1694,186400.0
2013-04-26 10:00:00,30.21,30.25,30.02,30.11,88600.0,27.1784,27.2144,27.0075,27.0884,88600.0
2013-04-26 10:30:00,30.11,30.27,30.07,30.24,206000.0,27.0884,27.2324,27.0525,27.2054,206000.0
2013-04-26 11:00:00,30.23,30.23,30.11,30.17,32800.0,27.1964,27.1964,27.0884,27.1424,32800.0
2013-04-26 11:30:00,30.17,30.18,30.08,30.1,55000.0,27.1424,27.1514,27.0614,27.0794,55000.0
2013-04-26 12:00:00,30.1,30.41,30.08,30.29,44000.0,27.0794,27.3583,27.0614,27.2504,44000.0
2013-04-26 12:30:00,30.3,30.42,30.21,30.42,48800.0,27.2594,27.3673,27.1784,27.3673,48800.0
2013-04-26 13:00:00,30.41,30.61,30.34,30.6,110000.0,27.3583,27.5383,27.2954,27.5293,110000.0
2013-04-26 13:30:00,30.6,30.61,30.5,30.5,152600.0,27.5293,27.5383,27.4393,27.4393,152600.0
2013-04-26 14:00:00,30.5,30.5,30.39,30.4,24400.0,27.4393,27.4393,27.3403,27.3493,24400.0
2013-04-26 14:30:00,30.4,30.52,30.36,30.38,80600.0,27.3493,27.4573,27.3133,27.3313,80600.0
2013-04-26 15:00:00,30.38,30.42,30.32,30.38,65000.0,27.3313,27.3673,27.2774,27.3313,65000.0
2013-04-26 15:30:00,30.38,30.45,30.3,30.33,117800.0,27.3313,27.3943,27.2594,27.2864,117800.0
2013-04-29 09:30:00,30.34,30.57,30.34,30.45,125600.0,27.2954,27.5023,27.2954,27.3943,125600.0
2013-04-29 10:00:00,30.45,30.78,30.45,30.73,95000.0,27.3943,27.6912,27.3943,27.6462,95000.0
2013-04-29 10:30:00,30.74,30.77,30.65,30.68,22000.0,27.6552,27.6822,27.5742,27.6012,22000.0
2013-04-29 11:00:00,30.67,30.68,30.6,30.65,35800.0,27.5922,27.6012,27.5293,27.5742,35800.0
2013-04-29 11:30:00,30.64,30.66,30.53,30.56,41800.0,27.5653,27.5832,27.4663,27.4933,41800.0
2013-04-29 12:00:00,30.56,30.7,30.56,30.7,22000.0,27.4933,27.6192,27.4933,27.6192,22000.0
2013-04-29 12:30:00,30.71,30.76,30.64,30.66,28600.0,27.6282,27.6732,27.5653,27.5832,28600.0
2013-04-29 13:00:00,30.66,30.71,30.64,30.66,30800.0,27.5832,27.6282,27.5653,27.5832,30800.0
2013-04-29 13:30:00,30.66,30.69,30.57,30.68,126400.0,27.5832,27.6102,27.5023,27.6012,126400.0
2013-04-29 14:00:00,30.68,30.72,30.63,30.64,60400.0,27.6012,27.6372,27.5563,27.5653,60400.0
2013-04-29 14:30:00,30.66,30.7,30.65,30.7,26600.0,27.5832,27.6192,27.5742,27.6192,26600.0
2013-04-29 15:00:00,30.69,30.69,30.53,30.55,75800.0,27.6102,27.6102,27.4663,27.4843,75800.0
2013-04-29 15:30:00,30.54,30.58,30.5,30.55,212800.0,27.4753,27.5113,27.4393,27.4843,212800.0
2013-04-30 09:30:00,30.61,30.79,30.29,30.36,195000.0,27.5383,27.7002,27.2504,27.3133,195000.0
2013-04-30 10:00:00,30.4,30.65,30.32,30.65,95400.0,27.3493,27.5742,27.2774,27.5742,95400.0
2013-04-30 10:30:00,30.63,30.89,30.63,30.68,65000.0,27.5563,27.7902,27.5563,27.6012,65000.0
2013-04-30 11:00:00,30.68,30.81,30.66,30.79,181600.0,27.6012,27.7182,27.5832,27.7002,181600.0
2013-04-30 11:30:00,30.8,30.88,30.79,30.85,62600.0,27.7092,27.7812,27.7002,27.7542,62600.0
2013-04-30 12:00:00,30.84,30.84,30.73,30.74,37600.0,27.7452,27.7452,27.6462,27.6552,37600.0
2013-04-30 12:30:00,30.76,30.77,30.66,30.7,42800.0,27.6732,27.6822,27.5832,27.6192,42800.0
2013-04-30 13:00:00,30.71,30.74,30.66,30.69,20000.0,27.6282,27.6552,27.5832,27.6102,20000.0
2013-04-30 13:30:00,30.68,30.7,30.6,30.65,25200.0,27.6012,27.6192,27.5293,27.5742,25200.0
2013-04-30 14:00:00,30.66,30.66,30.57,30.65,26000.0,27.5832,27.5832,27.5023,27.5742,26000.0
2013-04-30 14:30:00,30.65,30.7,30.61,30.68,26200.0,27.5742,27.6192,27.5383,27.6012,26200.0
2013-04-30 15:00:00,30.69,30.71,30.65,30.71,84600.0,27.6102,27.6282,27.5742,27.6282,84600.0
2013-04-30 15:30:00,30.71,30.82,30.66,30.82,187200.0,27.6282,27.7272,27.5832,27.7272,187200.0
2013-05-01 09:30:00,30.82,30.99,30.5,30.5,235200.0,27.7272,27.8801,27.4393,27.4393,235200.0
2013-05-01 10:00:00,30.57,30.64,30.35,30.54,77000.0,27.5023,27.5653,27.3044,27.4753,77000.0
2013-05-01 10:30:00,30.57,30.63,30.47,30.48,50600.0,27.5023,27.5563,27.4123,27.4213,50600.0
2013-05-01 11:00:00,30.5,30.5,30.25,30.26,75600.0,27.4393,27.4393,27.2144,27.2234,75600.0
2013-05-01 11:30:00,30.29,30.36,30.16,30.32,92800.0,27.2504,27.3133,27.1334,27.2774,92800.0
2013-05-01 12:00:00,30.31,30.32,30.15,30.25,48800.0,27.2684,27.2774,27.1244,27.2144,48800.0
2013-05-01 12:30:00,30.25,30.27,30.06,30.06,59000.0,27.2144,27.2324,27.0435,27.0435,59000.0
2013-05-01 13:00:00,30.06,30.08,29.92,29.95,75600.0,27.0435,27.0614,26.9175,26.9445,75600.0
2013-05-01 13:30:00,29.95,29.95,29.68,29.84,113400.0,26.9445,26.9445,26.7016,26.8455,113400.0
2013-05-01 14:00:00,29.92,30.1,29.88,30.02,83600.0,26.9175,27.0794,26.8815,27.0075,83600.0
2013-05-01 14:30:00,30.04,30.12,30.03,30.09,62400.0,27.0255,27.0974,27.0165,27.0704,62400.0
2013-05-01 15:00:00,30.09,30.16,29.88,29.9,84400.0,27.0704,27.1334,26.8815,26.8995,84400.0
2013-05-01 15:30:00,29.9,29.96,29.8,29.86,303000.0,26.8995,26.9535,26.8095,26.8635,303000.0
2013-05-02 09:30:00,30.05,30.25,29.79,30.13,186000.0,27.0345,27.2144,26.8005,27.1064,186000.0
2013-05-02 10:00:00,30.12,30.27,29.99,30.27,42400.0,27.0974,27.2324,26.9805,27.2324,42400.0
2013-05-02 10:30:00,30.27,30.28,30.08,30.21,103200.0,27.2324,27.2414,27.0614,27.1784,103200.0
2013-05-02 11:00:00,30.22,30.29,30.19,30.22,53800.0,27.1874,27.2504,27.1604,27.1874,53800.0
2013-05-02 11:30:00,30.22,30.4,30.18,30.35,44200.0,27.1874,27.3493,27.1514,27.3044,44200.0
2013-05-02 12:00:00,30.38,30.39,30.22,30.25,58600.0,27.3313,27.3403,27.1874,27.2144,58600.0
2013-05-02 12:30:00,30.23,30.32,30.22,30.32,30200.0,27.1964,27.2774,27.1874,27.2774,30200.0
2013-05-02 13:00:00,30.33,30.37,30.3,30.34,27000.0,27.2864,27.3223,27.2594,27.2954,27000.0
2013-05-02 13:30:00,30.35,30.43,30.34,30.41,58600.0,27.3044,27.3763,27.2954,27.3583,58600.0
2013-05-02 14:00:00,30.41,30.43,30.26,30.27,34200.0,27.3583,27.3763,27.2234,27.2324,34200.0
2013-05-02 14:30:00,30.28,30.33,30.25,30.27,26200.0,27.2414,27.2864,27.2144,27.2324,26200.0
2013-05-02 15:00:00,30.29,30.34,30.25,30.3,49000.0,27.2504,27.2954,27.2144,27.2594,49000.0
2013-05-02 15:30:00,30.31,30.36,30.29,30.34,147400.0,27.2684,27.3133,27.2504,27.2954,147400.0
2013-05-03 09:30:00,30.67,31.1,30.57,31.0,128800.0,27.5922,27.9791,27.5023,27.8891,128800.0
2013-05-03 10:00:00,30.97,31.2,30.83,31.17,100400.0,27.8621,28.0691,27.7362,28.0421,100400.0
2013-05-03 10:30:00,31.2,31.31,31.16,31.19,129800.0,28.0691,28.168,28.0331,28.0601,129800.0
2013-05-03 11:00:00,31.2,31.24,31.1,31.12,128800.0,28.0691,28.105,27.9791,27.9971,128800.0
2013-05-03 11:30:00,31.11,31.22,31.11,31.21,70400.0,27.9881,28.087,27.9881,28.0781,70400.0
2013-05-03 12:00:00,31.2,31.34,31.18,31.31,102400.0,28.0691,28.195,28.0511,28.168,102400.0
2013-05-03 12:30:00,31.31,31.39,31.28,31.37,41800.0,28.168,28.24,28.141,28.222,41800.0
2013-05-03 13:00:00,31.36,31.36,31.25,31.34,45000.0,28.213,28.213,28.114,28.195,45000.0
2013-05-03 13:30:00,31.33,31.35,31.23,31.23,123400.0,28.186,28.204,28.096,28.096,123400.0
2013-05-03 14:00:00,31.23,31.36,31.22,31.3,162800.0,28.096,28.213,28.087,28.159,162800.0
2013-05-03 14:30:00,31.3,31.33,31.23,31.32,91200.0,28.159,28.186,28.096,28.177,91200.0
2013-05-03 15:00:00,31.31,31.36,31.29,31.36,146200.0,28.168,28.213,28.15,28.213,146200.0
2013-05-03 15:30:00,31.36,31.43,31.33,31.36,250400.0,28.213,28.276,28.186,28.213,250400.0
2013-05-06 09:30:00,31.5,31.85,31.38,31.85,236000.0,28.3389,28.6538,28.231,28.6538,236000.0
2013-05-06 10:00:00,31.85,32.82,31.85,32.8,619400.0,28.6538,29.5265,28.6538,29.5085,619400.0
2013-05-06 10:30:00,32.81,32.88,32.5,32.84,344200.0,29.5175,29.5805,29.2386,29.5445,344200.0
2013-05-06 11:00:00,32.82,33.1,32.75,32.93,288600.0,29.5265,29.7784,29.4635,29.6254,288600.0
2013-05-06 11:30:00,32.91,33.0,32.78,32.99,186400.0,29.6075,29.6884,29.4905,29.6794,186400.0
2013-05-06 12:00:00,32.99,33.22,32.93,33.12,219000.0,29.6794,29.8863,29.6254,29.7964,219000.0
2013-05-06 12:30:00,33.1,33.24,33.06,33.2,166000.0,29.7784,29.9043,29.7424,29.8684,166000.0
2013-05-06 13:00:00,33.22,33.22,33.08,33.15,131400.0,29.8863,29.8863,29.7604,29.8234,131400.0
2013-05-06 13:30:00,33.13,33.2,33.03,33.18,120400.0,29.8054,29.8684,29.7154,29.8504,120400.0
2013-05-06 14:00:00,33.18,33.2,33.13,33.13,133000.0,29.8504,29.8684,29.8054,29.8054,133000.0
2013-05-06 14:30:00,33.13,33.18,33.0,33.02,144200.0,29.8054,29.8504,29.6884,29.7064,144200.0
2013-05-06 15:00:00,33.02,33.04,32.93,32.98,199000.0,29.7064,29.7244,29.6254,29.6704,199000.0
2013-05-06 15:30:00,32.98,33.08,32.95,33.08,318200.0,29.6704,29.7604,29.6434,29.7604,318200.0
2013-05-07 09:30:00,33.24,33.65,33.15,33.47,426400.0,29.9043,30.2732,29.8234,30.1113,426400.0
2013-05-07 10:00:00,33.49,33.57,33.35,33.47,205400.0,30.1293,30.2012,30.0033,30.1113,205400.0
2013-05-07 10:30:00,33.49,33.74,33.49,33.55,201200.0,30.1293,30.3542,30.1293,30.1832,201200.0
2013-05-07 11:00:00,33.55,33.62,33.53,33.59,110600.0,30.1832,30.2462,30.1652,30.2192,110600.0
2013-05-07 11:30:00,33.6,33.61,33.55,33.57,131600.0,30.2282,30.2372,30.1832,30.2012,131600.0
2013-05-07 12:00:00,33.57,33.72,33.56,33.71,101600.0,30.2012,30.3362,30.1922,30.3272,101600.0
2013-05-07 12:30:00,33.72,33.83,33.62,33.81,151400.0,30.3362,30.4351,30.2462,30.4171,151400.0
2013-05-07 13:00:00,33.81,33.81,33.68,33.76,112400.0,30.4171,30.4171,30.3002,30.3722,112400.0
2013-05-07 13:30:00,33.76,33.8,33.74,33.79,105200.0,30.3722,30.4081,30.3542,30.3991,105200.0
2013-05-07 14:00:00,33.78,33.78,33.68,33.74,80800.0,30.3901,30.3901,30.3002,30.3542,80800.0
2013-05-07 14:30:00,33.74,33.77,33.68,33.74,72400.0,30.3542,30.3812,30.3002,30.3542,72400.0
2013-05-07 15:00:00,33.74,33.75,33.6,33.63,134600.0,30.3542,30.3632,30.2282,30.2552,134600.0
2013-05-07 15:30:00,33.63,33.77,33.62,33.73,251600.0,30.2552,30.3812,30.2462,30.3452,251600.0
2013-05-08 09:30:00,33.74,34.0,33.38,33.49,396600.0,30.3542,30.5881,30.0303,30.1293,396600.0
2013-05-08 10:00:00,33.49,33.77,33.49,33.65,101600.0,30.1293,30.3812,30.1293,30.2732,101600.0
2013-05-08 10:30:00,33.65,33.66,33.52,33.63,85200.0,30.2732,30.2822,30.1562,30.2552,85200.0
2013-05-08 11:00:00,33.63,33.8,33.6,33.79,118200.0,30.2552,30.4081,30.2282,30.3991,118200.0
2013-05-08 11:30:00,33.77,33.91,33.76,33.9,91000.0,30.3812,30.5071,30.3722,30.4981,91000.0
2013-05-08 12:00:00,33.92,33.97,33.88,33.94,73000.0,30.5161,30.5611,30.4801,30.5341,73000.0
2013-05-08 12:30:00,33.94,33.94,33.79,33.8,126600.0,30.5341,30.5341,30.3991,30.4081,126600.0
2013-05-08 13:00:00,33.8,33.88,33.69,33.69,74200.0,30.4081,30.4801,30.3092,30.3092,74200.0
2013-05-08 13:30:00,33.69,33.79,33.63,33.65,63600.0,30.3092,30.3991,30.2552,30.2732,63600.0
2013-05-08 14:00:00,33.65,33.66,33.52,33.52,69200.0,30.2732,30.2822,30.1562,30.1562,69200.0
2013-05-08 14:30:00,33.53,33.55,33.4,33.48,61800.0,30.1652,30.1832,30.0483,30.1203,61800.0
2013-05-08 15:00:00,33.49,33.64,33.45,33.62,66800.0,30.1293,30.2642,30.0933,30.2462,66800.0
2013-05-08 15:30:00,33.62,33.72,33.55,33.67,329600.0,30.2462,30.3362,30.1832,30.2912,329600.0
2013-05-09 09:30:00,33.72,33.9,33.62,33.82,179000.0,30.3362,30.4981,30.2462,30.4261,179000.0
2013-05-09 10:00:00,33.73,33.79,33.3,33.36,69600.0,30.3452,30.3991,29.9583,30.0123,69600.0
2013-05-09 10:30:00,33.39,33.59,33.39,33.46,66800.0,30.0393,30.2192,30.0393,30.1023,66800.0
2013-05-09 11:00:00,33.48,33.62,33.3,33.35,47000.0,30.1203,30.2462,29.9583,30.0033,47000.0
2013-05-09 11:30:00,33.4,33.46,33.33,33.4,50400.0,30.0483,30.1023,29.9853,30.0483,50400.0
2013-05-09 12:00:00,33.4,33.42,33.26,33.29,32000.0,30.0483,30.0663,29.9223,29.9493,32000.0
2013-05-09 12:30:00,33.27,33.38,33.27,33.36,44400.0,29.9313,30.0303,29.9313,30.0123,44400.0
2013-05-09 13:00:00,33.36,33.36,33.29,33.32,37800.0,30.0123,30.0123,29.9493,29.9763,37800.0
2013-05-09 13:30:00,33.32,33.45,33.32,33.36,47400.0,29.9763,30.0933,29.9763,30.0123,47400.0
2013-05-09 14:00:00,33.38,33.38,33.31,33.38,31200.0,30.0303,30.0303,29.9673,30.0303,31200.0
2013-05-09 14:30:00,33.36,33.36,33.18,33.18,70400.0,30.0123,30.0123,29.8504,29.8504,70400.0
2013-05-09 15:00:00,33.19,33.21,33.01,33.19,159200.0,29.8594,29.8773,29.6974,29.8594,159200.0
2013-05-09 15:30:00,33.2,33.22,32.85,32.91,279600.0,29.8684,29.8863,29.5535,29.6075,279600.0
2013-05-10 09:30:00,33.08,33.47,33.05,33.19,83600.0,29.7604,30.1113,29.7334,29.8594,83600.0
2013-05-10 10:00:00,33.24,33.47,33.2,33.41,154200.0,29.9043,30.1113,29.8684,30.0573,154200.0
2013-05-10 10:30:00,33.39,33.39,33.13,33.31,92800.0,30.0393,30.0393,29.8054,29.9673,92800.0
2013-05-10 11:00:00,33.31,33.33,33.2,33.3,75000.0,29.9673,29.9853,29.8684,29.9583,75000.0
2013-05-10 11:30:00,33.3,33.31,33.07,33.09,127800.0,29.9583,29.9673,29.7514,29.7694,127800.0
2013-05-10 12:00:00,33.1,33.16,32.95,33.13,123400.0,29.7784,29.8324,29.6434,29.8054,123400.0
2013-05-10 12:30:00,33.13,33.2,33.1,33.18,49400.0,29.8054,29.8684,29.7784,29.8504,49400.0
2013-05-10 13:00:00,33.17,33.31,33.17,33.3,26400.0,29.8414,29.9673,29.8414,29.9583,26400.0
2013-05-10 13:30:00,33.29,33.3,33.2,33.2,41200.0,29.9493,29.9583,29.8684,29.8684,41200.0
2013-05-10 14:00:00,33.2,33.31,33.2,33.25,36600.0,29.8684,29.9673,29.8684,29.9133,36600.0
2013-05-10 14:30:00,33.24,33.24,33.11,33.12,45800.0,29.9043,29.9043,29.7874,29.7964,45800.0
2013-05-10 15:00:00,33.12,33.17,33.09,33.1,85400.0,29.7964,29.8414,29.7694,29.7784,85400.0
2013-05-10 15:30:00,33.1,33.13,33.06,33.07,217800.0,29.7784,29.8054,29.7424,29.7514,217800.0
2013-05-13 09:30:00,32.55,33.33,32.55,33.04,532400.0,29.2836,29.9853,29.2836,29.7244,532400.0
2013-05-13 10:00:00,33.07,33.24,33.0,33.04,292600.0,29.7514,29.9043,29.6884,29.7244,292600.0
2013-05-13 10:30:00,33.02,33.07,32.9,32.98,62800.0,29.7064,29.7514,29.5985,29.6704,62800.0
2013-05-13 11:00:00,32.98,33.01,32.76,32.77,58000.0,29.6704,29.6974,29.4725,29.4815,58000.0
2013-05-13 11:30:00,32.76,32.94,32.74,32.93,61000.0,29.4725,29.6344,29.4545,29.6254,61000.0
2013-05-13 12:00:00,32.94,32.98,32.85,32.85,141400.0,29.6344,29.6704,29.5535,29.5535,141400.0
2013-05-13 12:30:00,32.86,32.91,32.85,32.9,30000.0,29.5625,29.6075,29.5535,29.5985,30000.0
2013-05-13 13:00:00,32.88,32.96,32.84,32.86,60200.0,29.5805,29.6524,29.5445,29.5625,60200.0
2013-05-13 13:30:00,32.86,32.92,32.86,32.9,65800.0,29.5625,29.6165,29.5625,29.5985,65800.0
2013-05-13 14:00:00,32.88,32.91,32.84,32.87,51400.0,29.5805,29.6075,29.5445,29.5715,51400.0
2013-05-13 14:30:00,32.88,32.98,32.88,32.95,33400.0,29.5805,29.6704,29.5805,29.6434,33400.0
2013-05-13 15:00:00,32.96,33.01,32.9,32.95,73200.0,29.6524,29.6974,29.5985,29.6434,73200.0
2013-05-13 15:30:00,32.96,33.0,32.9,32.95,155800.0,29.6524,29.6884,29.5985,29.6434,155800.0
2013-05-14 09:30:00,32.92,33.19,32.63,32.66,140200.0,29.6165,29.8594,29.3556,29.3825,140200.0
2013-05-14 10:00:00,32.68,32.72,32.51,32.54,162400.0,29.4005,29.4365,29.2476,29.2746,162400.0
2013-05-14 10:30:00,32.53,32.58,32.26,32.39,440600.0,29.2656,29.3106,29.0227,29.1396,440600.0
2013-05-14 11:00:00,32.38,32.6,32.36,32.54,296200.0,29.1306,29.3286,29.1126,29.2746,296200.0
2013-05-14 11:30:00,32.55,32.71,32.55,32.71,60400.0,29.2836,29.4275,29.2836,29.4275,60400.0
2013-05-14 12:00:00,32.73,32.88,32.69,32.79,87000.0,29.4455,29.5805,29.4095,29.4995,87000.0
2013-05-14 12:30:00,32.8,32.82,32.73,32.77,51200.0,29.5085,29.5265,29.4455,29.4815,51200.0
2013-05-14 13:00:00,32.76,32.82,32.74,32.8,30600.0,29.4725,29.5265,29.4545,29.5085,30600.0
2013-05-14 13:30:00,32.8,32.85,32.77,32.77,45000.0,29.5085,29.5535,29.4815,29.4815,45000.0
2013-05-14 14:00:00,32.78,32.82,32.74,32.79,50800.0,29.4905,29.5265,29.4545,29.4995,50800.0
2013-05-14 14:30:00,32.8,32.82,32.74,32.74,41400.0,29.5085,29.5265,29.4545,29.4545,41400.0
2013-05-14 15:00:00,32.74,32.87,32.74,32.77,80800.0,29.4545,29.5715,29.4545,29.4815,80800.0
2013-05-14 15:30:00,32.77,32.82,32.68,32.73,208200.0,29.4815,29.5265,29.4005,29.4455,208200.0
2013-05-15 09:30:00,32.59,33.56,32.58,33.48,197200.0,29.3196,30.1922,29.3106,30.1203,197200.0
2013-05-15 10:00:00,33.47,33.67,33.35,33.49,152400.0,30.1113,30.2912,30.0033,30.1293,152400.0
2013-05-15 10:30:00,33.47,33.89,33.47,33.86,245600.0,30.1113,30.4891,30.1113,30.4621,245600.0
2013-05-15 11:00:00,33.91,33.97,33.84,33.85,103800.0,30.5071,30.5611,30.4441,30.4531,103800.0
2013-05-15 11:30:00,33.86,33.86,33.72,33.79,229400.0,30.4621,30.4621,30.3362,30.3991,229400.0
2013-05-15 12:00:00,33.79,33.79,33.51,33.56,77600.0,30.3991,30.3991,30.1472,30.1922,77600.0
2013-05-15 12:30:00,33.59,33.6,33.4,33.4,117000.0,30.2192,30.2282,30.0483,30.0483,117000.0
2013-05-15 13:00:00,33.42,33.47,33.38,33.39,86600.0,30.0663,30.1113,30.0303,30.0393,86600.0
2013-05-15 13:30:00,33.4,33.46,33.27,33.29,121600.0,30.0483,30.1023,29.9313,29.9493,121600.0
2013-05-15 14:00:00,33.28,33.28,32.99,33.02,111200.0,29.9403,29.9403,29.6794,29.7064,111200.0
2013-05-15 14:30:00,33.02,33.07,32.77,32.98,127200.0,29.7064,29.7514,29.4815,29.6704,127200.0
2013-05-15 15:00:00,32.99,33.02,32.83,32.89,151000.0,29.6794,29.7064,29.5355,29.5895,151000.0
2013-05-15 15:30:00,32.9,33.01,32.83,32.95,325400.0,29.5985,29.6974,29.5355,29.6434,325400.0
2013-05-16 09:30:00,32.96,33.15,32.67,32.67,194600.0,29.6524,29.8234,29.3915,29.3915,194600.0
2013-05-16 10:00:00,32.67,32.74,32.32,32.42,203600.0,29.3915,29.4545,29.0767,29.1666,203600.0
2013-05-16 10:30:00,32.41,32.45,32.15,32.41,157600.0,29.1576,29.1936,28.9237,29.1576,157600.0
2013-05-16 11:00:00,32.41,32.48,32.33,32.35,92000.0,29.1576,29.2206,29.0857,29.1037,92000.0
2013-05-16 11:30:00,32.37,32.43,32.31,32.32,101000.0,29.1216,29.1756,29.0677,29.0767,101000.0
2013-05-16 12:00:00,32.32,32.34,32.29,32.32,103200.0,29.0767,29.0947,29.0497,29.0767,103200.0
2013-05-16 12:30:00,32.33,32.34,32.29,32.32,81800.0,29.0857,29.0947,29.0497,29.0767,81800.0
2013-05-16 13:00:00,32.33,32.35,32.29,32.32,75000.0,29.0857,29.1037,29.0497,29.0767,75000.0
2013-05-16 13:30:00,32.32,32.35,32.29,32.29,87200.0,29.0767,29.1037,29.0497,29.0497,87200.0
2013-05-16 14:00:00,32.29,32.35,32.28,32.33,89000.0,29.0497,29.1037,29.0407,29.0857,89000.0
2013-05-16 14:30:00,32.33,32.35,32.21,32.21,72200.0,29.0857,29.1037,28.9777,28.9777,72200.0
2013-05-16 15:00:00,32.21,32.27,31.96,32.01,183800.0,28.9777,29.0317,28.7528,28.7978,183800.0
2013-05-16 15:30:00,32.02,32.02,31.82,31.98,287000.0,28.8068,28.8068,28.6268,28.7708,287000.0
2013-05-17 09:30:00,32.08,32.58,32.07,32.52,257800.0,28.8607,29.3106,28.8517,29.2566,257800.0
2013-05-17 10:00:00,32.52,32.69,32.49,32.65,121600.0,29.2566,29.4095,29.2296,29.3735,121600.0
2013-05-17 10:30:00,32.62,32.63,32.51,32.6,170800.0,29.3466,29.3556,29.2476,29.3286,170800.0
2013-05-17 11:00:00,32.59,32.6,32.48,32.5,249800.0,29.3196,29.3286,29.2206,29.2386,249800.0
2013-05-17 11:30:00,32.51,32.7,32.49,32.61,197600.0,29.2476,29.4185,29.2296,29.3376,197600.0
2013-05-17 12:00:00,32.6,32.78,32.56,32.78,36600.0,29.3286,29.4905,29.2926,29.4905,36600.0
2013-05-17 12:30:00,32.77,32.78,32.58,32.63,84400.0,29.4815,29.4905,29.3106,29.3556,84400.0
2013-05-17 13:00:00,32.63,32.68,32.58,32.66,61600.0,29.3556,29.4005,29.3106,29.3825,61600.0
2013-05-17 13:30:00,32.67,32.71,32.55,32.56,55400.0,29.3915,29.4275,29.2836,29.2926,55400.0
2013-05-17 14:00:00,32.55,32.56,32.43,32.45,107000.0,29.2836,29.2926,29.1756,29.1936,107000.0
2013-05-17 14:30:00,32.45,32.55,32.44,32.55,86200.0,29.1936,29.2836,29.1846,29.2836,86200.0
2013-05-17 15:00:00,32.55,32.64,32.54,32.63,104800.0,29.2836,29.3645,29.2746,29.3556,104800.0
2013-05-17 15:30:00,32.62,32.63,32.52,32.61,278600.0,29.3466,29.3556,29.2566,29.3376,278600.0
2013-05-20 09:30:00,32.61,32.91,32.07,32.17,271600.0,29.3376,29.6075,28.8517,28.9417,271600.0
2013-05-20 10:00:00,32.18,32.27,31.5,31.5,331000.0,28.9507,29.0317,28.3389,28.3389,331000.0
2013-05-20 10:30:00,31.5,31.59,30.92,31.11,596200.0,28.3389,28.4199,27.8172,27.9881,596200.0
2013-05-20 11:00:00,31.07,31.24,31.07,31.1,289200.0,27.9521,28.105,27.9521,27.9791,289200.0
2013-05-20 11:30:00,31.09,31.21,30.97,31.11,297600.0,27.9701,28.0781,27.8621,27.9881,297600.0
2013-05-20 12:00:00,31.11,31.16,31.1,31.11,191000.0,27.9881,28.0331,27.9791,27.9881,191000.0
2013-05-20 12:30:00,31.12,31.2,31.03,31.11,267400.0,27.9971,28.0691,27.9161,27.9881,267400.0
2013-05-20 13:00:00,31.11,31.14,30.81,30.94,322000.0,27.9881,28.0151,27.7182,27.8351,322000.0
2013-05-20 13:30:00,30.95,31.12,30.95,31.04,257600.0,27.8441,27.9971,27.8441,27.9251,257600.0
2013-05-20 14:00:00,31.05,31.1,30.81,30.86,258800.0,27.9341,27.9791,27.7182,27.7632,258800.0
2013-05-20 14:30:00,30.85,30.86,29.9,30.05,1084200.0,27.7542,27.7632,26.8995,27.0345,1084200.0
2013-05-20 15:00:00,30.02,30.06,29.61,29.9,853000.0,27.0075,27.0435,26.6386,26.8995,853000.0
2013-05-20 15:30:00,29.9,29.93,29.68,29.86,1004800.0,26.8995,26.9265,26.7016,26.8635,1004800.0
2013-05-21 09:30:00,29.63,29.85,29.21,29.43,603200.0,26.6566,26.8545,26.2788,26.4767,603200.0
2013-05-21 10:00:00,29.45,29.66,28.66,28.71,783400.0,26.4947,26.6836,25.7839,25.8289,783400.0
2013-05-21 10:30:00,28.75,28.81,27.97,28.39,1036800.0,25.8649,25.9189,25.1632,25.541,1036800.0
2013-05-21 11:00:00,28.39,28.54,28.28,28.33,464400.0,25.541,25.676,25.4421,25.4871,464400.0
2013-05-21 11:30:00,28.33,28.89,28.33,28.73,423000.0,25.4871,25.9909,25.4871,25.8469,423000.0
2013-05-21 12:00:00,28.73,28.79,28.5,28.5,408600.0,25.8469,25.9009,25.64,25.64,408600.0
2013-05-21 12:30:00,28.49,28.82,28.49,28.64,167800.0,25.631,25.9279,25.631,25.766,167800.0
2013-05-21 13:00:00,28.65,28.72,28.56,28.61,178200.0,25.7749,25.8379,25.694,25.739,178200.0
2013-05-21 13:30:00,28.61,28.95,28.59,28.94,154400.0,25.739,26.0448,25.721,26.0358,154400.0
2013-05-21 14:00:00,28.92,29.12,28.8,29.09,192400.0,26.0179,26.1978,25.9099,26.1708,192400.0
2013-05-21 14:30:00,29.09,29.09,28.8,28.84,149800.0,26.1708,26.1708,25.9099,25.9459,149800.0
2013-05-21 15:00:00,28.84,29.0,28.78,29.0,196200.0,25.9459,26.0898,25.8919,26.0898,196200.0
2013-05-21 15:30:00,29.0,29.29,29.0,29.27,778800.0,26.0898,26.3507,26.0898,26.3327,778800.0
2013-05-22 09:30:00,29.3,29.67,29.27,29.6,336400.0,26.3597,26.6926,26.3327,26.6296,336400.0
2013-05-22 10:00:00,29.6,29.88,29.6,29.72,296600.0,26.6296,26.8815,26.6296,26.7376,296600.0
2013-05-22 10:30:00,29.72,29.72,29.43,29.52,141400.0,26.7376,26.7376,26.4767,26.5576,141400.0
2013-05-22 11:00:00,29.5,29.67,29.5,29.6,78600.0,26.5397,26.6926,26.5397,26.6296,78600.0
2013-05-22 11:30:00,29.61,29.66,29.36,29.36,92000.0,26.6386,26.6836,26.4137,26.4137,92000.0
2013-05-22 12:00:00,29.35,29.57,29.34,29.5,86600.0,26.4047,26.6026,26.3957,26.5397,86600.0
2013-05-22 12:30:00,29.51,29.55,29.43,29.47,40600.0,26.5486,26.5846,26.4767,26.5127,40600.0
2013-05-22 13:00:00,29.5,29.5,29.27,29.32,87200.0,26.5397,26.5397,26.3327,26.3777,87200.0
2013-05-22 13:30:00,29.3,29.31,28.93,29.2,148200.0,26.3597,26.3687,26.0269,26.2698,148200.0
2013-05-22 14:00:00,29.16,29.22,28.79,28.91,199400.0,26.2338,26.2877,25.9009,26.0089,199400.0
2013-05-22 14:30:00,28.89,29.04,28.8,29.02,149200.0,25.9909,26.1258,25.9099,26.1078,149200.0
2013-05-22 15:00:00,29.03,29.03,28.6,28.6,146400.0,26.1168,26.1168,25.73,25.73,146400.0
2013-05-22 15:30:00,28.61,28.82,28.59,28.79,281000.0,25.739,25.9279,25.721,25.9009,281000.0
2013-05-23 09:30:00,28.45,29.06,28.36,29.06,247600.0,25.595,26.1438,25.5141,26.1438,247600.0
2013-05-23 10:00:00,29.06,29.13,28.83,29.12,324600.0,26.1438,26.2068,25.9369,26.1978,324600.0
2013-05-23 10:30:00,29.12,29.24,28.92,28.95,206600.0,26.1978,26.3057,26.0179,26.0448,206600.0
2013-05-23 11:00:00,28.98,29.27,28.96,29.18,218800.0,26.0718,26.3327,26.0538,26.2518,218800.0
2013-05-23 11:30:00,29.18,29.48,29.17,29.47,110000.0,26.2518,26.5217,26.2428,26.5127,110000.0
2013-05-23 12:00:00,29.48,29.69,29.48,29.61,154000.0,26.5217,26.7106,26.5217,26.6386,154000.0
2013-05-23 12:30:00,29.6,29.61,29.48,29.55,111600.0,26.6296,26.6386,26.5217,26.5846,111600.0
2013-05-23 13:00:00,29.56,29.58,29.49,29.5,202200.0,26.5936,26.6116,26.5307,26.5397,202200.0
2013-05-23 13:30:00,29.5,29.55,29.36,29.47,255800.0,26.5397,26.5846,26.4137,26.5127,255800.0
2013-05-23 14:00:00,29.48,29.65,29.46,29.61,84600.0,26.5217,26.6746,26.5037,26.6386,84600.0
2013-05-23 14:30:00,29.6,29.68,29.56,29.61,86000.0,26.6296,26.7016,26.5936,26.6386,86000.0
2013-05-23 15:00:00,29.61,29.63,29.56,29.59,115200.0,26.6386,26.6566,26.5936,26.6206,115200.0
2013-05-23 15:30:00,29.58,29.61,29.44,29.59,374400.0,26.6116,26.6386,26.4857,26.6206,374400.0
2013-05-24 09:30:00,29.13,29.35,28.98,29.03,157000.0,26.2068,26.4047,26.0718,26.1168,157000.0
2013-05-24 10:00:00,29.02,29.02,28.61,28.95,147400.0,26.1078,26.1078,25.739,26.0448,147400.0
2013-05-24 10:30:00,28.95,29.07,28.79,28.85,66600.0,26.0448,26.1528,25.9009,25.9549,66600.0
2013-05-24 11:00:00,28.85,29.0,28.79,28.97,37600.0,25.9549,26.0898,25.9009,26.0628,37600.0
2013-05-24 11:30:00,28.93,29.28,28.91,29.28,94600.0,26.0269,26.3417,26.0089,26.3417,94600.0
2013-05-24 12:00:00,29.28,29.31,29.08,29.12,81600.0,26.3417,26.3687,26.1618,26.1978,81600.0
2013-05-24 12:30:00,29.12,29.18,29.05,29.18,44200.0,26.1978,26.2518,26.1348,26.2518,44200.0
2013-05-24 13:00:00,29.18,29.27,29.16,29.22,56000.0,26.2518,26.3327,26.2338,26.2877,56000.0
2013-05-24 13:30:00,29.24,29.29,29.15,29.28,41000.0,26.3057,26.3507,26.2248,26.3417,41000.0
2013-05-24 14:00:00,29.28,29.29,29.22,29.26,49800.0,26.3417,26.3507,26.2877,26.3237,49800.0
2013-05-24 14:30:00,29.27,29.3,29.22,29.29,41400.0,26.3327,26.3597,26.2877,26.3507,41400.0
2013-05-24 15:00:00,29.28,29.32,29.26,29.3,85400.0,26.3417,26.3777,26.3237,26.3597,85400.0
2013-05-24 15:30:00,29.29,29.32,29.22,29.32,219400.0,26.3507,26.3777,26.2877,26.3777,219400.0
2013-05-28 09:30:00,29.64,29.71,29.31,29.48,209600.0,26.6656,26.7286,26.3687,26.5217,209600.0
2013-05-28 10:00:00,29.52,29.57,29.33,29.34,94400.0,26.5576,26.6026,26.3867,26.3957,94400.0
2013-05-28 10:30:00,29.36,29.36,29.05,29.15,137000.0,26.4137,26.4137,26.1348,26.2248,137000.0
2013-05-28 11:00:00,29.15,29.18,28.78,28.81,183000.0,26.2248,26.2518,25.8919,25.9189,183000.0
2013-05-28 11:30:00,28.82,28.85,28.5,28.5,162800.0,25.9279,25.9549,25.64,25.64,162800.0
2013-05-28 12:00:00,28.54,28.73,28.54,28.72,134600.0,25.676,25.8469,25.676,25.8379,134600.0
2013-05-28 12:30:00,28.72,28.72,28.5,28.52,110800.0,25.8379,25.8379,25.64,25.658,110800.0
2013-05-28 13:00:00,28.54,28.61,28.28,28.28,161200.0,25.676,25.739,25.4421,25.4421,161200.0
2013-05-28 13:30:00,28.3,28.43,28.24,28.36,239000.0,25.4601,25.577,25.4061,25.5141,239000.0
2013-05-28 14:00:00,28.36,28.38,28.28,28.35,143200.0,25.5141,25.532,25.4421,25.5051,143200.0
2013-05-28 14:30:00,28.35,28.35,28.0,28.06,311000.0,25.5051,25.5051,25.1902,25.2442,311000.0
2013-05-28 15:00:00,28.08,28.18,28.08,28.15,222600.0,25.2621,25.3521,25.2621,25.3251,222600.0
2013-05-28 15:30:00,28.15,28.22,28.05,28.09,575000.0,25.3251,25.3881,25.2352,25.2711,575000.0
2013-05-29 09:30:00,27.93,28.13,27.63,28.0,298200.0,25.1272,25.3071,24.8573,25.1902,298200.0
2013-05-29 10:00:00,28.0,28.05,27.78,27.88,171000.0,25.1902,25.2352,24.9923,25.0822,171000.0
2013-05-29 10:30:00,27.88,27.88,27.65,27.65,142000.0,25.0822,25.0822,24.8753,24.8753,142000.0
2013-05-29 11:00:00,27.64,27.89,27.58,27.86,227200.0,24.8663,25.0912,24.8123,25.0642,227200.0
2013-05-29 11:30:00,27.86,27.99,27.75,27.98,91800.0,25.0642,25.1812,24.9653,25.1722,91800.0
2013-05-29 12:00:00,27.97,27.99,27.86,27.92,75800.0,25.1632,25.1812,25.0642,25.1182,75800.0
2013-05-29 12:30:00,27.92,28.05,27.92,27.97,129200.0,25.1182,25.2352,25.1182,25.1632,129200.0
2013-05-29 13:00:00,27.96,28.0,27.92,27.99,69600.0,25.1542,25.1902,25.1182,25.1812,69600.0
2013-05-29 13:30:00,28.0,28.16,27.95,28.15,89200.0,25.1902,25.3341,25.1452,25.3251,89200.0
2013-05-29 14:00:00,28.15,28.31,28.04,28.06,136800.0,25.3251,25.4691,25.2262,25.2442,136800.0
2013-05-29 14:30:00,28.06,28.08,27.92,27.95,103600.0,25.2442,25.2621,25.1182,25.1452,103600.0
2013-05-29 15:00:00,27.95,28.01,27.94,27.98,109800.0,25.1452,25.1992,25.1362,25.1722,109800.0
2013-05-29 15:30:00,27.99,28.03,27.93,27.97,246200.0,25.1812,25.2172,25.1272,25.1632,246200.0
2013-05-30 09:30:00,27.96,28.39,27.96,28.32,97200.0,25.1542,25.541,25.1542,25.4781,97200.0
2013-05-30 10:00:00,28.36,28.43,27.96,28.11,75800.0,25.5141,25.577,25.1542,25.2891,75800.0
2013-05-30 10:30:00,28.1,28.42,28.07,28.24,122600.0,25.2801,25.568,25.2532,25.4061,122600.0
2013-05-30 11:00:00,28.19,28.28,28.08,28.17,39000.0,25.3611,25.4421,25.2621,25.3431,39000.0
2013-05-30 11:30:00,28.17,28.24,27.96,28.21,105800.0,25.3431,25.4061,25.1542,25.3791,105800.0
2013-05-30 12:00:00,28.22,28.25,28.07,28.14,77200.0,25.3881,25.4151,25.2532,25.3161,77200.0
2013-05-30 12:30:00,28.14,28.19,28.0,28.04,49600.0,25.3161,25.3611,25.1902,25.2262,49600.0
2013-05-30 13:00:00,28.05,28.16,27.98,28.16,32200.0,25.2352,25.3341,25.1722,25.3341,32200.0
2013-05-30 13:30:00,28.17,28.18,28.09,28.12,40200.0,25.3431,25.3521,25.2711,25.2981,40200.0
2013-05-30 14:00:00,28.13,28.25,28.11,28.25,44800.0,25.3071,25.4151,25.2891,25.4151,44800.0
2013-05-30 14:30:00,28.27,28.3,28.14,28.24,46800.0,25.4331,25.4601,25.3161,25.4061,46800.0
2013-05-30 15:00:00,28.24,28.3,28.22,28.23,88400.0,25.4061,25.4601,25.3881,25.3971,88400.0
2013-05-30 15:30:00,28.21,28.25,28.07,28.14,241200.0,25.3791,25.4151,25.2532,25.3161,241200.0
2013-05-31 09:30:00,28.03,28.19,27.88,28.14,289600.0,25.2172,25.3611,25.0822,25.3161,289600.0
2013-05-31 10:00:00,28.14,28.36,28.14,28.23,74000.0,25.3161,25.5141,25.3161,25.3971,74000.0
2013-05-31 10:30:00,28.21,28.51,28.21,28.51,140600.0,25.3791,25.649,25.3791,25.649,140600.0
2013-05-31 11:00:00,28.51,28.93,28.51,28.85,258200.0,25.649,26.0269,25.649,25.9549,258200.0
2013-05-31 11:30:00,28.86,29.07,28.81,29.0,181400.0,25.9639,26.1528,25.9189,26.0898,181400.0
2013-05-31 12:00:00,29.02,29.14,28.94,28.96,143800.0,26.1078,26.2158,26.0358,26.0538,143800.0
2013-05-31 12:30:00,28.97,29.09,28.91,29.08,51600.0,26.0628,26.1708,26.0089,26.1618,51600.0
2013-05-31 13:00:00,29.07,29.12,28.99,29.03,59400.0,26.1528,26.1978,26.0808,26.1168,59400.0
2013-05-31 13:30:00,29.02,29.05,28.82,28.82,91400.0,26.1078,26.1348,25.9279,25.9279,91400.0
2013-05-31 14:00:00,28.83,28.83,28.57,28.64,64000.0,25.9369,25.9369,25.703,25.766,64000.0
2013-05-31 14:30:00,28.6,28.61,28.41,28.43,67400.0,25.73,25.739,25.559,25.577,67400.0
2013-05-31 15:00:00,28.44,28.61,28.44,28.58,104400.0,25.586,25.739,25.586,25.712,104400.0
2013-05-31 15:30:00,28.59,28.64,28.4,28.4,269000.0,25.721,25.766,25.55,25.55,269000.0
2013-06-03 09:30:00,28.48,28.84,28.36,28.47,205400.0,25.622,25.9459,25.5141,25.613,205400.0
2013-06-03 10:00:00,28.43,28.8,28.32,28.61,96200.0,25.577,25.9099,25.4781,25.739,96200.0
2013-06-03 10:30:00,28.61,28.62,28.3,28.35,94600.0,25.739,25.748,25.4601,25.5051,94600.0
2013-06-03 11:00:00,28.37,28.38,28.0,28.03,91200.0,25.523,25.532,25.1902,25.2172,91200.0
2013-06-03 11:30:00,28.05,28.12,28.02,28.03,159200.0,25.2352,25.2981,25.2082,25.2172,159200.0
2013-06-03 12:00:00,28.03,28.09,27.91,27.93,243200.0,25.2172,25.2711,25.1092,25.1272,243200.0
2013-06-03 12:30:00,27.94,27.95,27.86,27.93,197200.0,25.1362,25.1452,25.0642,25.1272,197200.0
2013-06-03 13:00:00,27.95,27.97,27.82,27.95,155800.0,25.1452,25.1632,25.0282,25.1452,155800.0
2013-06-03 13:30:00,27.93,28.03,27.93,27.98,348400.0,25.1272,25.2172,25.1272,25.1722,348400.0
2013-06-03 14:00:00,27.97,28.04,27.93,27.98,68800.0,25.1632,25.2262,25.1272,25.1722,68800.0
2013-06-03 14:30:00,27.97,28.05,27.93,28.0,96600.0,25.1632,25.2352,25.1272,25.1902,96600.0
2013-06-03 15:00:00,28.02,28.06,27.95,28.03,204200.0,25.2082,25.2442,25.1452,25.2172,204200.0
2013-06-03 15:30:00,28.03,28.25,28.02,28.21,298000.0,25.2172,25.4151,25.2082,25.3791,298000.0
2013-06-04 09:30:00,28.29,28.92,28.18,28.7,235600.0,25.4511,26.0179,25.3521,25.8199,235600.0
2013-06-04 10:00:00,28.68,28.78,28.46,28.61,119200.0,25.8019,25.8919,25.604,25.739,119200.0
2013-06-04 10:30:00,28.63,28.65,28.43,28.49,73400.0,25.757,25.7749,25.577,25.631,73400.0
2013-06-04 11:00:00,28.46,28.64,28.42,28.58,96200.0,25.604,25.766,25.568,25.712,96200.0
2013-06-04 11:30:00,28.54,28.65,28.5,28.53,69200.0,25.676,25.7749,25.64,25.667,69200.0
2013-06-04 12:00:00,28.52,28.58,28.39,28.39,108200.0,25.658,25.712,25.541,25.541,108200.0
2013-06-04 12:30:00,28.38,28.48,28.35,28.42,48200.0,25.532,25.622,25.5051,25.568,48200.0
2013-06-04 13:00:00,28.43,28.43,28.25,28.25,54600.0,25.577,25.577,25.4151,25.4151,54600.0
2013-06-04 13:30:00,28.24,28.25,28.01,28.22,117000.0,25.4061,25.4151,25.1992,25.3881,117000.0
2013-06-04 14:00:00,28.21,28.32,28.12,28.2,71400.0,25.3791,25.4781,25.2981,25.3701,71400.0
2013-06-04 14:30:00,28.23,28.5,28.23,28.31,58800.0,25.3971,25.64,25.3971,25.4691,58800.0
2013-06-04 15:00:00,28.31,28.4,28.21,28.22,101600.0,25.4691,25.55,25.3791,25.3881,101600.0
2013-06-04 15:30:00,28.22,28.4,28.21,28.25,167800.0,25.3881,25.55,25.3791,25.4151,167800.0
2013-06-05 09:30:00,28.14,28.25,27.83,27.92,121000.0,25.3161,25.4151,25.0372,25.1182,121000.0
2013-06-05 10:00:00,27.89,28.06,27.56,27.81,131400.0,25.0912,25.2442,24.7943,25.0192,131400.0
2013-06-05 10:30:00,27.76,27.91,27.74,27.74,132400.0,24.9743,25.1092,24.9563,24.9563,132400.0
2013-06-05 11:00:00,27.75,27.79,27.59,27.67,70800.0,24.9653,25.0013,24.8213,24.8933,70800.0
2013-06-05 11:30:00,27.67,27.72,27.53,27.7,54800.0,24.8933,24.9383,24.7673,24.9203,54800.0
2013-06-05 12:00:00,27.7,27.72,27.35,27.48,107000.0,24.9203,24.9383,24.6054,24.7224,107000.0
2013-06-05 12:30:00,27.45,27.53,27.38,27.48,72000.0,24.6954,24.7673,24.6324,24.7224,72000.0
2013-06-05 13:00:00,27.48,27.64,27.46,27.61,25400.0,24.7224,24.8663,24.7044,24.8393,25400.0
2013-06-05 13:30:00,27.61,27.61,27.46,27.48,28000.0,24.8393,24.8393,24.7044,24.7224,28000.0
2013-06-05 14:00:00,27.47,27.56,27.43,27.48,47200.0,24.7134,24.7943,24.6774,24.7224,47200.0
2013-06-05 14:30:00,27.49,27.68,27.48,27.66,66400.0,24.7314,24.9023,24.7224,24.8843,66400.0
2013-06-05 15:00:00,27.64,27.67,27.56,27.66,69800.0,24.8663,24.8933,24.7943,24.8843,69800.0
2013-06-05 15:30:00,27.65,27.69,27.47,27.48,180200.0,24.8753,24.9113,24.7134,24.7224,180200.0
2013-06-06 09:30:00,27.43,27.86,27.3,27.59,135800.0,24.6774,25.0642,24.5604,24.8213,135800.0
2013-06-06 10:00:00,27.63,27.68,27.35,27.58,164200.0,24.8573,24.9023,24.6054,24.8123,164200.0
2013-06-06 10:30:00,27.58,27.71,27.52,27.64,29800.0,24.8123,24.9293,24.7583,24.8663,29800.0
2013-06-06 11:00:00,27.64,27.64,27.51,27.56,46000.0,24.8663,24.8663,24.7493,24.7943,46000.0
2013-06-06 11:30:00,27.55,27.55,27.29,27.32,47200.0,24.7853,24.7853,24.5514,24.5784,47200.0
2013-06-06 12:00:00,27.32,27.32,26.81,26.92,111400.0,24.5784,24.5784,24.1196,24.2186,111400.0
2013-06-06 12:30:00,26.93,27.0,26.79,26.81,108200.0,24.2276,24.2905,24.1016,24.1196,108200.0
2013-06-06 13:00:00,26.83,27.0,26.73,26.92,122400.0,24.1376,24.2905,24.0476,24.2186,122400.0
2013-06-06 13:30:00,26.92,27.2,26.89,27.14,79200.0,24.2186,24.4705,24.1916,24.4165,79200.0
2013-06-06 14:00:00,27.11,27.2,27.02,27.18,114600.0,24.3895,24.4705,24.3085,24.4525,114600.0
2013-06-06 14:30:00,27.19,27.5,27.13,27.21,123800.0,24.4615,24.7404,24.4075,24.4795,123800.0
2013-06-06 15:00:00,27.2,27.39,27.18,27.32,165400.0,24.4705,24.6414,24.4525,24.5784,165400.0
2013-06-06 15:30:00,27.33,27.4,27.24,27.4,231200.0,24.5874,24.6504,24.5064,24.6504,231200.0
2013-06-07 09:30:00,27.7,27.98,27.52,27.63,116600.0,24.9203,25.1722,24.7583,24.8573,116600.0
2013-06-07 10:00:00,27.63,28.31,27.6,28.23,253800.0,24.8573,25.4691,24.8303,25.3971,253800.0
2013-06-07 10:30:00,28.27,28.35,28.2,28.25,80400.0,25.4331,25.5051,25.3701,25.4151,80400.0
2013-06-07 11:00:00,28.24,28.31,28.19,28.28,127000.0,25.4061,25.4691,25.3611,25.4421,127000.0
2013-06-07 11:30:00,28.28,28.3,28.21,28.25,164400.0,25.4421,25.4601,25.3791,25.4151,164400.0
2013-06-07 12:00:00,28.25,28.6,28.25,28.45,234600.0,25.4151,25.73,25.4151,25.595,234600.0
2013-06-07 12:30:00,28.46,28.68,28.43,28.68,77600.0,25.604,25.8019,25.577,25.8019,77600.0
2013-06-07 13:00:00,28.65,28.68,28.63,28.65,41400.0,25.7749,25.8019,25.757,25.7749,41400.0
2013-06-07 13:30:00,28.66,28.67,28.54,28.66,50600.0,25.7839,25.7929,25.676,25.7839,50600.0
2013-06-07 14:00:00,28.65,28.68,28.47,28.52,80600.0,25.7749,25.8019,25.613,25.658,80600.0
2013-06-07 14:30:00,28.54,28.74,28.54,28.73,72000.0,25.676,25.8559,25.676,25.8469,72000.0
2013-06-07 15:00:00,28.73,28.74,28.61,28.68,72600.0,25.8469,25.8559,25.739,25.8019,72600.0
2013-06-07 15:30:00,28.68,28.81,28.61,28.71,275000.0,25.8019,25.9189,25.739,25.8289,275000.0
2013-06-10 09:30:00,28.7,29.12,28.13,28.22,188600.0,25.8199,26.1978,25.3071,25.3881,188600.0
2013-06-10 10:00:00,28.22,28.37,28.16,28.21,68200.0,25.3881,25.523,25.3341,25.3791,68200.0
2013-06-10 10:30:00,28.21,28.33,28.18,28.25,71200.0,25.3791,25.4871,25.3521,25.4151,71200.0
2013-06-10 11:00:00,28.23,28.28,28.19,28.2,194400.0,25.3971,25.4421,25.3611,25.3701,194400.0
2013-06-10 11:30:00,28.19,28.32,28.13,28.24,65600.0,25.3611,25.4781,25.3071,25.4061,65600.0
2013-06-10 12:00:00,28.24,28.33,28.2,28.23,74400.0,25.4061,25.4871,25.3701,25.3971,74400.0
2013-06-10 12:30:00,28.24,28.26,28.09,28.15,61000.0,25.4061,25.4241,25.2711,25.3251,61000.0
2013-06-10 13:00:00,28.14,28.23,28.1,28.18,45400.0,25.3161,25.3971,25.2801,25.3521,45400.0
2013-06-10 13:30:00,28.17,28.22,28.13,28.18,53600.0,25.3431,25.3881,25.3071,25.3521,53600.0
2013-06-10 14:00:00,28.18,28.23,28.11,28.17,48800.0,25.3521,25.3971,25.2891,25.3431,48800.0
2013-06-10 14:30:00,28.16,28.23,28.15,28.17,54200.0,25.3341,25.3971,25.3251,25.3431,54200.0
2013-06-10 15:00:00,28.17,28.19,28.11,28.14,55000.0,25.3431,25.3611,25.2891,25.3161,55000.0
2013-06-10 15:30:00,28.13,28.14,28.04,28.13,159400.0,25.3071,25.3161,25.2262,25.3071,159400.0
2013-06-11 09:30:00,27.67,27.8,27.24,27.63,140400.0,24.8933,25.0102,24.5064,24.8573,140400.0
2013-06-11 10:00:00,27.59,27.75,27.53,27.72,99400.0,24.8213,24.9653,24.7673,24.9383,99400.0
2013-06-11 10:30:00,27.71,27.8,27.62,27.75,146800.0,24.9293,25.0102,24.8483,24.9653,146800.0
2013-06-11 11:00:00,27.76,27.88,27.65,27.86,73800.0,24.9743,25.0822,24.8753,25.0642,73800.0
2013-06-11 11:30:00,27.86,27.92,27.64,27.9,108000.0,25.0642,25.1182,24.8663,25.1002,108000.0
2013-06-11 12:00:00,27.92,28.18,27.91,28.18,147400.0,25.1182,25.3521,25.1092,25.3521,147400.0
2013-06-11 12:30:00,28.18,28.23,27.91,27.91,73200.0,25.3521,25.3971,25.1092,25.1092,73200.0
2013-06-11 13:00:00,27.9,28.36,27.89,28.23,277600.0,25.1002,25.5141,25.0912,25.3971,277600.0
2013-06-11 13:30:00,28.18,28.32,27.98,28.05,133400.0,25.3521,25.4781,25.1722,25.2352,133400.0
2013-06-11 14:00:00,28.04,28.27,28.02,28.14,144400.0,25.2262,25.4331,25.2082,25.3161,144400.0
2013-06-11 14:30:00,28.15,28.36,28.13,28.25,120400.0,25.3251,25.5141,25.3071,25.4151,120400.0
2013-06-11 15:00:00,28.27,28.28,28.16,28.18,65800.0,25.4331,25.4421,25.3341,25.3521,65800.0
2013-06-11 15:30:00,28.18,28.29,28.13,28.13,180800.0,25.3521,25.4511,25.3071,25.3071,180800.0
2013-06-12 09:30:00,28.38,28.69,28.22,28.69,206800.0,25.532,25.8109,25.3881,25.8109,206800.0
2013-06-12 10:00:00,28.7,28.7,28.42,28.54,55800.0,25.8199,25.8199,25.568,25.676,55800.0
2013-06-12 10:30:00,28.54,28.6,28.32,28.4,103200.0,25.676,25.73,25.4781,25.55,103200.0
2013-06-12 11:00:00,28.4,28.45,28.35,28.4,89400.0,25.55,25.595,25.5051,25.55,89400.0
2013-06-12 11:30:00,28.39,28.42,28.2,28.23,29800.0,25.541,25.568,25.3701,25.3971,29800.0
2013-06-12 12:00:00,28.23,28.28,28.1,28.13,36200.0,25.3971,25.4421,25.2801,25.3071,36200.0
2013-06-12 12:30:00,28.09,28.24,28.02,28.22,90000.0,25.2711,25.4061,25.2082,25.3881,90000.0
2013-06-12 13:00:00,28.22,28.42,28.21,28.42,42000.0,25.3881,25.568,25.3791,25.568,42000.0
2013-06-12 13:30:00,28.41,28.49,28.36,28.47,43600.0,25.559,25.631,25.5141,25.613,43600.0
2013-06-12 14:00:00,28.45,28.46,28.21,28.21,43200.0,25.595,25.604,25.3791,25.3791,43200.0
2013-06-12 14:30:00,28.23,28.29,28.17,28.28,49200.0,25.3971,25.4511,25.3431,25.4421,49200.0
2013-06-12 15:00:00,28.29,28.3,28.13,28.18,78800.0,25.4511,25.4601,25.3071,25.3521,78800.0
2013-06-12 15:30:00,28.2,28.24,28.1,28.22,219000.0,25.3701,25.4061,25.2801,25.3881,219000.0
2013-06-13 09:30:00,28.2,28.23,28.0,28.18,93400.0,25.3701,25.3971,25.1902,25.3521,93400.0
2013-06-13 10:00:00,28.21,28.28,27.95,28.13,73600.0,25.3791,25.4421,25.1452,25.3071,73600.0
2013-06-13 10:30:00,28.16,28.36,28.14,28.21,45400.0,25.3341,25.5141,25.3161,25.3791,45400.0
2013-06-13 11:00:00,28.21,28.32,28.19,28.27,23200.0,25.3791,25.4781,25.3611,25.4331,23200.0
2013-06-13 11:30:00,28.27,28.33,28.2,28.28,29000.0,25.4331,25.4871,25.3701,25.4421,29000.0
2013-06-13 12:00:00,28.29,28.33,28.22,28.33,33000.0,25.4511,25.4871,25.3881,25.4871,33000.0
2013-06-13 12:30:00,28.33,28.43,28.33,28.43,37600.0,25.4871,25.577,25.4871,25.577,37600.0
2013-06-13 13:00:00,28.43,28.47,28.37,28.44,32200.0,25.577,25.613,25.523,25.586,32200.0
2013-06-13 13:30:00,28.46,28.46,28.32,28.43,49400.0,25.604,25.604,25.4781,25.577,49400.0
2013-06-13 14:00:00,28.43,28.65,28.43,28.48,97600.0,25.577,25.7749,25.577,25.622,97600.0
2013-06-13 14:30:00,28.48,28.5,28.33,28.47,63000.0,25.622,25.64,25.4871,25.613,63000.0
2013-06-13 15:00:00,28.47,28.54,28.4,28.5,77200.0,25.613,25.676,25.55,25.64,77200.0
2013-06-13 15:30:00,28.49,28.55,28.46,28.48,170000.0,25.631,25.685,25.604,25.622,170000.0
2013-06-14 09:30:00,28.47,28.61,28.22,28.52,109600.0,25.613,25.739,25.3881,25.658,109600.0
2013-06-14 10:00:00,28.54,28.86,28.46,28.73,73200.0,25.676,25.9639,25.604,25.8469,73200.0
2013-06-14 10:30:00,28.73,28.73,28.44,28.47,41400.0,25.8469,25.8469,25.586,25.613,41400.0
2013-06-14 11:00:00,28.45,28.53,28.39,28.52,29000.0,25.595,25.667,25.541,25.658,29000.0
2013-06-14 11:30:00,28.52,28.53,28.28,28.32,82200.0,25.658,25.667,25.4421,25.4781,82200.0
2013-06-14 12:00:00,28.3,28.3,28.11,28.12,109400.0,25.4601,25.4601,25.2891,25.2981,109400.0
2013-06-14 12:30:00,28.13,28.18,28.1,28.12,38400.0,25.3071,25.3521,25.2801,25.2981,38400.0
2013-06-14 13:00:00,28.13,28.18,27.95,27.97,56800.0,25.3071,25.3521,25.1452,25.1632,56800.0
2013-06-14 13:30:00,27.95,28.0,27.86,28.0,76800.0,25.1452,25.1902,25.0642,25.1902,76800.0
2013-06-14 14:00:00,28.02,28.08,27.96,28.05,60400.0,25.2082,25.2621,25.1542,25.2352,60400.0
2013-06-14 14:30:00,28.05,28.09,28.01,28.06,42800.0,25.2352,25.2711,25.1992,25.2442,42800.0
2013-06-14 15:00:00,28.05,28.15,28.05,28.11,74600.0,25.2352,25.3251,25.2352,25.2891,74600.0
2013-06-14 15:30:00,28.11,28.14,27.99,28.02,115600.0,25.2891,25.3161,25.1812,25.2082,115600.0
2013-06-17 09:30:00,28.23,28.36,27.88,28.1,63400.0,25.3971,25.5141,25.0822,25.2801,63400.0
2013-06-17 10:00:00,28.1,28.14,27.95,27.95,73000.0,25.2801,25.3161,25.1452,25.1452,73000.0
2013-06-17 10:30:00,27.96,28.03,27.86,28.01,67600.0,25.1542,25.2172,25.0642,25.1992,67600.0
2013-06-17 11:00:00,28.03,28.04,27.77,27.77,44400.0,25.2172,25.2262,24.9833,24.9833,44400.0
2013-06-17 11:30:00,27.78,27.81,27.61,27.63,75200.0,24.9923,25.0192,24.8393,24.8573,75200.0
2013-06-17 12:00:00,27.61,27.7,27.55,27.61,61200.0,24.8393,24.9203,24.7853,24.8393,61200.0
2013-06-17 12:30:00,27.62,27.75,27.61,27.68,41800.0,24.8483,24.9653,24.8393,24.9023,41800.0
2013-06-17 13:00:00,27.68,27.73,27.58,27.6,56000.0,24.9023,24.9473,24.8123,24.8303,56000.0
2013-06-17 13:30:00,27.6,27.79,27.59,27.71,46000.0,24.8303,25.0013,24.8213,24.9293,46000.0
2013-06-17 14:00:00,27.7,27.7,27.56,27.59,68000.0,24.9203,24.9203,24.7943,24.8213,68000.0
2013-06-17 14:30:00,27.58,27.63,27.36,27.42,105200.0,24.8123,24.8573,24.6144,24.6684,105200.0
2013-06-17 15:00:00,27.41,27.6,27.38,27.59,62600.0,24.6594,24.8303,24.6324,24.8213,62600.0
2013-06-17 15:30:00,27.59,27.79,27.58,27.67,171000.0,24.8213,25.0013,24.8123,24.8933,171000.0
2013-06-18 09:30:00,27.74,27.74,27.42,27.63,83400.0,24.9563,24.9563,24.6684,24.8573,83400.0
2013-06-18 10:00:00,27.61,27.99,27.59,27.84,64600.0,24.8393,25.1812,24.8213,25.0462,64600.0
2013-06-18 10:30:00,27.84,27.99,27.77,27.94,58200.0,25.0462,25.1812,24.9833,25.1362,58200.0
2013-06-18 11:00:00,27.95,28.11,27.93,28.07,76000.0,25.1452,25.2891,25.1272,25.2532,76000.0
2013-06-18 11:30:00,28.07,28.07,27.97,27.97,35000.0,25.2532,25.2532,25.1632,25.1632,35000.0
2013-06-18 12:00:00,27.97,28.08,27.95,28.08,37200.0,25.1632,25.2621,25.1452,25.2621,37200.0
2013-06-18 12:30:00,28.08,28.25,28.07,28.21,57800.0,25.2621,25.4151,25.2532,25.3791,57800.0
2013-06-18 13:00:00,28.2,28.23,28.13,28.18,52000.0,25.3701,25.3971,25.3071,25.3521,52000.0
2013-06-18 13:30:00,28.21,28.21,28.09,28.18,56200.0,25.3791,25.3791,25.2711,25.3521,56200.0
2013-06-18 14:00:00,28.17,28.19,28.1,28.16,57200.0,25.3431,25.3611,25.2801,25.3341,57200.0
2013-06-18 14:30:00,28.17,28.2,28.12,28.17,56400.0,25.3431,25.3701,25.2981,25.3431,56400.0
2013-06-18 15:00:00,28.17,28.17,28.08,28.13,78000.0,25.3431,25.3431,25.2621,25.3071,78000.0
2013-06-18 15:30:00,28.13,28.17,28.1,28.14,137000.0,25.3071,25.3431,25.2801,25.3161,137000.0
2013-06-19 09:30:00,28.05,28.16,27.75,27.75,95800.0,25.2352,25.3341,24.9653,24.9653,95800.0
2013-06-19 10:00:00,27.8,27.83,27.66,27.68,83600.0,25.0102,25.0372,24.8843,24.9023,83600.0
2013-06-19 10:30:00,27.71,27.81,27.68,27.77,62400.0,24.9293,25.0192,24.9023,24.9833,62400.0
2013-06-19 11:00:00,27.78,27.89,27.76,27.81,52200.0,24.9923,25.0912,24.9743,25.0192,52200.0
2013-06-19 11:30:00,27.81,27.81,27.68,27.68,60800.0,25.0192,25.0192,24.9023,24.9023,60800.0
2013-06-19 12:00:00,27.68,27.69,27.63,27.64,50600.0,24.9023,24.9113,24.8573,24.8663,50600.0
2013-06-19 12:30:00,27.62,27.66,27.59,27.64,73600.0,24.8483,24.8843,24.8213,24.8663,73600.0
2013-06-19 13:00:00,27.64,27.66,27.6,27.64,68800.0,24.8663,24.8843,24.8303,24.8663,68800.0
2013-06-19 13:30:00,27.63,27.63,27.56,27.61,51000.0,24.8573,24.8573,24.7943,24.8393,51000.0
2013-06-19 14:00:00,27.61,27.88,27.56,27.75,96800.0,24.8393,25.0822,24.7943,24.9653,96800.0
2013-06-19 14:30:00,27.75,27.75,27.48,27.48,83000.0,24.9653,24.9653,24.7224,24.7224,83000.0
2013-06-19 15:00:00,27.48,27.53,27.43,27.5,203800.0,24.7224,24.7673,24.6774,24.7404,203800.0
2013-06-19 15:30:00,27.51,27.56,27.41,27.42,254200.0,24.7493,24.7943,24.6594,24.6684,254200.0
2013-06-20 09:30:00,27.17,27.17,26.88,26.97,130200.0,24.4435,24.4435,24.1826,24.2635,130200.0
2013-06-20 10:00:00,26.97,27.06,26.71,26.86,129000.0,24.2635,24.3445,24.0296,24.1646,129000.0
2013-06-20 10:30:00,26.84,26.86,26.63,26.83,67200.0,24.1466,24.1646,23.9577,24.1376,67200.0
2013-06-20 11:00:00,26.79,26.86,26.58,26.61,79200.0,24.1016,24.1646,23.9127,23.9397,79200.0
2013-06-20 11:30:00,26.6,26.77,26.6,26.77,67600.0,23.9307,24.0836,23.9307,24.0836,67600.0
2013-06-20 12:00:00,26.76,26.84,26.75,26.82,49600.0,24.0746,24.1466,24.0656,24.1286,49600.0
2013-06-20 12:30:00,26.81,26.89,26.8,26.88,55400.0,24.1196,24.1916,24.1106,24.1826,55400.0
2013-06-20 13:00:00,26.86,26.86,26.75,26.77,48200.0,24.1646,24.1646,24.0656,24.0836,48200.0
2013-06-20 13:30:00,26.78,26.99,26.74,26.99,65000.0,24.0926,24.2815,24.0566,24.2815,65000.0
2013-06-20 14:00:00,26.97,27.06,26.73,26.75,117600.0,24.2635,24.3445,24.0476,24.0656,117600.0
2013-06-20 14:30:00,26.74,26.85,26.71,26.77,89400.0,24.0566,24.1556,24.0296,24.0836,89400.0
2013-06-20 15:00:00,26.8,26.89,26.78,26.79,97400.0,24.1106,24.1916,24.0926,24.1016,97400.0
2013-06-20 15:30:00,26.79,26.85,26.73,26.78,246800.0,24.1016,24.1556,24.0476,24.0926,246800.0
2013-06-21 09:30:00,26.96,26.97,26.5,26.52,601400.0,24.2545,24.2635,23.8407,23.8587,601400.0
2013-06-21 10:00:00,26.53,26.67,26.28,26.29,122400.0,23.8677,23.9936,23.6428,23.6518,122400.0
2013-06-21 10:30:00,26.3,26.35,26.1,26.1,91200.0,23.6608,23.7058,23.4808,23.4808,91200.0
2013-06-21 11:00:00,26.11,26.13,25.59,25.6,154000.0,23.4898,23.5078,23.022,23.031,154000.0
2013-06-21 11:30:00,25.58,25.68,25.48,25.62,198000.0,23.013,23.103,22.9231,23.049,198000.0
2013-06-21 12:00:00,25.64,25.7,25.5,25.7,155000.0,23.067,23.121,22.9411,23.121,155000.0
2013-06-21 12:30:00,25.7,25.97,25.69,25.93,159200.0,23.121,23.3639,23.112,23.3279,159200.0
2013-06-21 13:00:00,25.95,26.01,25.78,25.9,88000.0,23.3459,23.3999,23.193,23.3009,88000.0
2013-06-21 13:30:00,25.92,26.16,25.92,26.09,141200.0,23.3189,23.5348,23.3189,23.4718,141200.0
2013-06-21 14:00:00,26.07,26.24,26.02,26.23,150200.0,23.4539,23.6068,23.4089,23.5978,150200.0
2013-06-21 14:30:00,26.24,26.28,26.16,26.2,114800.0,23.6068,23.6428,23.5348,23.5708,114800.0
2013-06-21 15:00:00,26.2,26.31,26.19,26.27,112600.0,23.5708,23.6698,23.5618,23.6338,112600.0
2013-06-21 15:30:00,26.27,26.28,26.0,26.08,348600.0,23.6338,23.6428,23.3909,23.4629,348600.0
2013-06-24 09:30:00,25.52,25.68,25.15,25.41,254200.0,22.959,23.103,22.6262,22.8601,254200.0
2013-06-24 10:00:00,25.36,25.58,25.33,25.43,81200.0,22.8151,23.013,22.7881,22.8781,81200.0
2013-06-24 10:30:00,25.42,25.75,25.39,25.66,101600.0,22.8691,23.166,22.8421,23.085,101600.0
2013-06-24 11:00:00,25.63,25.73,25.41,25.57,85200.0,23.058,23.148,22.8601,23.004,85200.0
2013-06-24 11:30:00,25.58,25.66,25.43,25.54,61800.0,23.013,23.085,22.8781,22.977,61800.0
2013-06-24 12:00:00,25.54,25.56,25.39,25.42,99000.0,22.977,22.995,22.8421,22.8691,99000.0
2013-06-24 12:30:00,25.43,25.5,25.39,25.47,76800.0,22.8781,22.9411,22.8421,22.9141,76800.0
2013-06-24 13:00:00,25.47,25.58,25.4,25.49,86400.0,22.9141,23.013,22.8511,22.9321,86400.0
2013-06-24 13:30:00,25.5,25.55,25.45,25.54,58000.0,22.9411,22.986,22.8961,22.977,58000.0
2013-06-24 14:00:00,25.55,25.71,25.51,25.67,73000.0,22.986,23.13,22.9501,23.094,73000.0
2013-06-24 14:30:00,25.65,25.71,25.56,25.56,80200.0,23.076,23.13,22.995,22.995,80200.0
2013-06-24 15:00:00,25.55,25.65,25.54,25.56,109400.0,22.986,23.076,22.977,22.995,109400.0
2013-06-24 15:30:00,25.57,25.67,25.47,25.48,379200.0,23.004,23.094,22.9141,22.9231,379200.0
2013-06-25 09:30:00,25.68,25.68,25.44,25.54,259800.0,23.103,23.103,22.8871,22.977,259800.0
2013-06-25 10:00:00,25.53,25.67,25.44,25.64,174200.0,22.968,23.094,22.8871,23.067,174200.0
2013-06-25 10:30:00,25.63,25.85,25.61,25.85,84200.0,23.058,23.2559,23.04,23.2559,84200.0
2013-06-25 11:00:00,25.85,25.86,25.69,25.74,78200.0,23.2559,23.2649,23.112,23.157,78200.0
2013-06-25 11:30:00,25.75,25.75,25.61,25.63,89200.0,23.166,23.166,23.04,23.058,89200.0
2013-06-25 12:00:00,25.63,25.75,25.6,25.69,139000.0,23.058,23.166,23.031,23.112,139000.0
2013-06-25 12:30:00,25.7,25.75,25.61,25.62,101400.0,23.121,23.166,23.04,23.049,101400.0
2013-06-25 13:00:00,25.62,25.66,25.43,25.47,70600.0,23.049,23.085,22.8781,22.9141,70600.0
2013-06-25 13:30:00,25.48,25.65,25.48,25.64,80600.0,22.9231,23.076,22.9231,23.067,80600.0
2013-06-25 14:00:00,25.64,25.68,25.58,25.62,72600.0,23.067,23.103,23.013,23.049,72600.0
2013-06-25 14:30:00,25.63,25.67,25.61,25.65,67600.0,23.058,23.094,23.04,23.076,67600.0
2013-06-25 15:00:00,25.66,25.67,25.6,25.65,153000.0,23.085,23.094,23.031,23.076,153000.0
2013-06-25 15:30:00,25.64,25.68,25.58,25.6,274600.0,23.067,23.103,23.013,23.031,274600.0
2013-06-26 09:30:00,25.86,25.87,25.31,25.53,165000.0,23.2649,23.2739,22.7701,22.968,165000.0
2013-06-26 10:00:00,25.53,25.66,25.36,25.41,125600.0,22.968,23.085,22.8151,22.8601,125600.0
2013-06-26 10:30:00,25.4,25.5,25.26,25.35,88000.0,22.8511,22.9411,22.7251,22.8061,88000.0
2013-06-26 11:00:00,25.33,25.37,25.2,25.35,115000.0,22.7881,22.8241,22.6712,22.8061,115000.0
2013-06-26 11:30:00,25.34,25.41,25.31,25.32,46600.0,22.7971,22.8601,22.7701,22.7791,46600.0
2013-06-26 12:00:00,25.33,25.49,25.32,25.43,60600.0,22.7881,22.9321,22.7791,22.8781,60600.0
2013-06-26 12:30:00,25.45,25.48,25.38,25.39,54200.0,22.8961,22.9231,22.8331,22.8421,54200.0
2013-06-26 13:00:00,25.39,25.43,25.38,25.41,58200.0,22.8421,22.8781,22.8331,22.8601,58200.0
2013-06-26 13:30:00,25.4,25.41,25.31,25.31,54600.0,22.8511,22.8601,22.7701,22.7701,54600.0
2013-06-26 14:00:00,25.31,25.36,25.29,25.35,82800.0,22.7701,22.8151,22.7521,22.8061,82800.0
2013-06-26 14:30:00,25.36,25.38,25.32,25.34,66800.0,22.8151,22.8331,22.7791,22.7971,66800.0
2013-06-26 15:00:00,25.34,25.4,25.32,25.33,121200.0,22.7971,22.8511,22.7791,22.7881,121200.0
2013-06-26 15:30:00,25.34,25.35,25.2,25.22,351800.0,22.7971,22.8061,22.6712,22.6892,351800.0
2013-06-27 09:30:00,25.44,25.56,25.27,25.39,159600.0,22.8871,22.995,22.7341,22.8421,159600.0
2013-06-27 10:00:00,25.43,25.49,25.34,25.43,104200.0,22.8781,22.9321,22.7971,22.8781,104200.0
2013-06-27 10:30:00,25.43,25.46,25.26,25.39,111200.0,22.8781,22.9051,22.7251,22.8421,111200.0
2013-06-27 11:00:00,25.39,25.56,25.39,25.52,238200.0,22.8421,22.995,22.8421,22.959,238200.0
2013-06-27 11:30:00,25.52,25.64,25.5,25.52,129000.0,22.959,23.067,22.9411,22.959,129000.0
2013-06-27 12:00:00,25.51,25.54,25.49,25.52,74400.0,22.9501,22.977,22.9321,22.959,74400.0
2013-06-27 12:30:00,25.5,25.64,25.49,25.58,109000.0,22.9411,23.067,22.9321,23.013,109000.0
2013-06-27 13:00:00,25.58,25.78,25.58,25.76,106400.0,23.013,23.193,23.013,23.175,106400.0
2013-06-27 13:30:00,25.76,25.88,25.76,25.84,114200.0,23.175,23.2829,23.175,23.2469,114200.0
2013-06-27 14:00:00,25.83,25.91,25.76,25.9,127600.0,23.2379,23.3099,23.175,23.3009,127600.0
2013-06-27 14:30:00,25.89,25.96,25.81,25.96,91600.0,23.2919,23.3549,23.2199,23.3549,91600.0
2013-06-27 15:00:00,25.96,26.03,25.95,25.98,152600.0,23.3549,23.4179,23.3459,23.3729,152600.0
2013-06-27 15:30:00,25.98,26.07,25.95,26.05,647000.0,23.3729,23.4539,23.3459,23.4359,647000.0
2013-06-28 09:30:00,26.03,26.23,25.82,25.99,176000.0,23.4179,23.5978,23.2289,23.3819,176000.0
2013-06-28 10:00:00,25.99,26.37,25.96,26.36,158000.0,23.3819,23.7237,23.3549,23.7148,158000.0
2013-06-28 10:30:00,26.37,26.45,26.08,26.09,154400.0,23.7237,23.7957,23.4629,23.4718,154400.0
2013-06-28 11:00:00,26.1,26.32,26.02,26.04,86400.0,23.4808,23.6788,23.4089,23.4269,86400.0
2013-06-28 11:30:00,26.04,26.08,25.88,25.99,95200.0,23.4269,23.4629,23.2829,23.3819,95200.0
2013-06-28 12:00:00,26.01,26.03,25.96,25.98,107200.0,23.3999,23.4179,23.3549,23.3729,107200.0
2013-06-28 12:30:00,25.97,26.0,25.85,25.9,88600.0,23.3639,23.3909,23.2559,23.3009,88600.0
2013-06-28 13:00:00,25.9,25.92,25.75,25.85,158600.0,23.3009,23.3189,23.166,23.2559,158600.0
2013-06-28 13:30:00,25.85,26.0,25.85,25.95,141400.0,23.2559,23.3909,23.2559,23.3459,141400.0
2013-06-28 14:00:00,25.94,26.01,25.92,25.95,170800.0,23.3369,23.3999,23.3189,23.3459,170800.0
2013-06-28 14:30:00,25.96,26.09,25.93,26.09,198600.0,23.3549,23.4718,23.3279,23.4718,198600.0
2013-06-28 15:00:00,26.09,26.15,25.91,25.93,292000.0,23.4718,23.5258,23.3099,23.3279,292000.0
2013-06-28 15:30:00,25.93,26.06,25.73,25.85,2191400.0,23.3279,23.4449,23.148,23.2559,2191400.0
2013-07-01 09:30:00,26.1,26.73,26.04,26.65,188600.0,23.4808,24.0476,23.4269,23.9757,188600.0
2013-07-01 10:00:00,26.64,26.81,26.48,26.53,119600.0,23.9667,24.1196,23.8227,23.8677,119600.0
2013-07-01 10:30:00,26.5,26.61,26.48,26.58,131600.0,23.8407,23.9397,23.8227,23.9127,131600.0
2013-07-01 11:00:00,26.58,26.72,26.56,26.72,94600.0,23.9127,24.0386,23.8947,24.0386,94600.0
2013-07-01 11:30:00,26.72,26.81,26.7,26.73,164200.0,24.0386,24.1196,24.0206,24.0476,164200.0
2013-07-01 12:00:00,26.73,26.83,26.71,26.74,57600.0,24.0476,24.1376,24.0296,24.0566,57600.0
2013-07-01 12:30:00,26.73,26.85,26.68,26.83,89600.0,24.0476,24.1556,24.0026,24.1376,89600.0
2013-07-01 13:00:00,26.83,26.93,26.81,26.87,122400.0,24.1376,24.2276,24.1196,24.1736,122400.0
2013-07-01 13:30:00,26.87,26.93,26.73,26.79,167400.0,24.1736,24.2276,24.0476,24.1016,167400.0
2013-07-01 14:00:00,26.79,26.84,26.75,26.77,77800.0,24.1016,24.1466,24.0656,24.0836,77800.0
2013-07-01 14:30:00,26.77,26.77,26.64,26.65,97200.0,24.0836,24.0836,23.9667,23.9757,97200.0
2013-07-01 15:00:00,26.65,26.68,26.59,26.59,125000.0,23.9757,24.0026,23.9217,23.9217,125000.0
2013-07-01 15:30:00,26.59,26.59,26.42,26.43,360000.0,23.9217,23.9217,23.7687,23.7777,360000.0
2013-07-02 09:30:00,26.45,26.54,26.11,26.17,165200.0,23.7957,23.8767,23.4898,23.5438,165200.0
2013-07-02 10:00:00,26.2,26.43,26.12,26.38,81200.0,23.5708,23.7777,23.4988,23.7327,81200.0
2013-07-02 10:30:00,26.35,26.35,26.11,26.11,125800.0,23.7058,23.7058,23.4898,23.4898,125800.0
2013-07-02 11:00:00,26.13,26.28,26.06,26.28,75400.0,23.5078,23.6428,23.4449,23.6428,75400.0
2013-07-02 11:30:00,26.26,26.38,26.24,26.38,49800.0,23.6248,23.7327,23.6068,23.7327,49800.0
2013-07-02 12:00:00,26.38,26.41,26.32,26.36,57200.0,23.7327,23.7597,23.6788,23.7148,57200.0
2013-07-02 12:30:00,26.37,26.39,26.32,26.35,311600.0,23.7237,23.7417,23.6788,23.7058,311600.0
2013-07-02 13:00:00,26.35,26.36,26.2,26.21,486400.0,23.7058,23.7148,23.5708,23.5798,486400.0
2013-07-02 13:30:00,26.21,26.27,26.16,26.24,55600.0,23.5798,23.6338,23.5348,23.6068,55600.0
2013-07-02 14:00:00,26.22,26.25,25.92,25.95,120200.0,23.5888,23.6158,23.3189,23.3459,120200.0
2013-07-02 14:30:00,25.93,26.06,25.93,26.06,58600.0,23.3279,23.4449,23.3279,23.4449,58600.0
2013-07-02 15:00:00,26.07,26.1,25.96,25.97,77600.0,23.4539,23.4808,23.3549,23.3639,77600.0
2013-07-02 15:30:00,25.97,26.0,25.95,25.98,220600.0,23.3639,23.3909,23.3459,23.3729,220600.0
2013-07-03 09:30:00,25.7,26.15,25.58,25.73,344800.0,23.121,23.5258,23.013,23.148,344800.0
2013-07-03 10:00:00,25.73,25.85,25.68,25.83,77600.0,23.148,23.2559,23.103,23.2379,77600.0
2013-07-03 10:30:00,25.82,25.85,25.72,25.81,24600.0,23.2289,23.2559,23.139,23.2199,24600.0
2013-07-03 11:00:00,25.81,25.91,25.78,25.8,63000.0,23.2199,23.3099,23.193,23.2109,63000.0
2013-07-03 11:30:00,25.8,25.96,25.78,25.94,50800.0,23.2109,23.3549,23.193,23.3369,50800.0
2013-07-03 12:00:00,25.94,26.1,25.93,25.99,48000.0,23.3369,23.4808,23.3279,23.3819,48000.0
2013-07-03 12:30:00,26.0,26.01,25.83,25.86,188200.0,23.3909,23.3999,23.2379,23.2649,188200.0
2013-07-05 09:30:00,26.25,26.29,25.95,26.01,47600.0,23.6158,23.6518,23.3459,23.3999,47600.0
2013-07-05 10:00:00,26.01,26.11,25.91,25.92,42200.0,23.3999,23.4898,23.3099,23.3189,42200.0
2013-07-05 10:30:00,25.92,26.08,25.86,26.08,28400.0,23.3189,23.4629,23.2649,23.4629,28400.0
2013-07-05 11:00:00,26.1,26.16,26.08,26.08,39000.0,23.4808,23.5348,23.4629,23.4629,39000.0
2013-07-05 11:30:00,26.08,26.15,26.04,26.1,28400.0,23.4629,23.5258,23.4269,23.4808,28400.0
2013-07-05 12:00:00,26.1,26.1,26.01,26.05,25200.0,23.4808,23.4808,23.3999,23.4359,25200.0
2013-07-05 12:30:00,26.06,26.1,25.96,25.98,35000.0,23.4449,23.4808,23.3549,23.3729,35000.0
2013-07-05 13:00:00,25.97,25.98,25.91,25.93,27800.0,23.3639,23.3729,23.3099,23.3279,27800.0
2013-07-05 13:30:00,25.93,26.01,25.93,25.93,26800.0,23.3279,23.3999,23.3279,23.3279,26800.0
2013-07-05 14:00:00,25.93,25.99,25.89,25.98,33800.0,23.3279,23.3819,23.2919,23.3729,33800.0
2013-07-05 14:30:00,25.98,26.03,25.97,25.99,58400.0,23.3729,23.4179,23.3639,23.3819,58400.0
2013-07-05 15:00:00,25.99,26.04,25.99,26.02,51800.0,23.3819,23.4269,23.3819,23.4089,51800.0
2013-07-05 15:30:00,26.03,26.14,26.02,26.13,134600.0,23.4179,23.5168,23.4089,23.5078,134600.0
2013-07-08 09:30:00,26.2,26.35,26.11,26.34,84200.0,23.5708,23.7058,23.4898,23.6968,84200.0
2013-07-08 10:00:00,26.36,26.4,26.1,26.1,75200.0,23.7148,23.7507,23.4808,23.4808,75200.0
2013-07-08 10:30:00,26.09,26.24,26.09,26.24,71400.0,23.4718,23.6068,23.4718,23.6068,71400.0
2013-07-08 11:00:00,26.25,26.33,26.22,26.31,88800.0,23.6158,23.6878,23.5888,23.6698,88800.0
2013-07-08 11:30:00,26.31,26.31,26.16,26.18,139600.0,23.6698,23.6698,23.5348,23.5528,139600.0
2013-07-08 12:00:00,26.18,26.23,26.13,26.18,211800.0,23.5528,23.5978,23.5078,23.5528,211800.0
2013-07-08 12:30:00,26.18,26.24,26.14,26.15,81000.0,23.5528,23.6068,23.5168,23.5258,81000.0
2013-07-08 13:00:00,26.16,26.2,26.07,26.07,89400.0,23.5348,23.5708,23.4539,23.4539,89400.0
2013-07-08 13:30:00,26.08,26.1,25.96,25.97,119600.0,23.4629,23.4808,23.3549,23.3639,119600.0
2013-07-08 14:00:00,25.96,26.0,25.95,25.99,93800.0,23.3549,23.3909,23.3459,23.3819,93800.0
2013-07-08 14:30:00,25.99,26.02,25.95,25.95,65200.0,23.3819,23.4089,23.3459,23.3459,65200.0
2013-07-08 15:00:00,25.95,26.03,25.95,25.97,194800.0,23.3459,23.4179,23.3459,23.3639,194800.0
2013-07-08 15:30:00,25.97,26.07,25.96,25.98,306600.0,23.3639,23.4539,23.3549,23.3729,306600.0
2013-07-09 09:30:00,26.3,27.65,26.3,27.57,957600.0,23.6608,24.8753,23.6608,24.8033,957600.0
2013-07-09 10:00:00,27.61,27.99,27.54,27.92,430000.0,24.8393,25.1812,24.7763,25.1182,430000.0
2013-07-09 10:30:00,27.92,28.25,27.91,28.18,461400.0,25.1182,25.4151,25.1092,25.3521,461400.0
2013-07-09 11:00:00,28.17,28.38,28.08,28.24,225000.0,25.3431,25.532,25.2621,25.4061,225000.0
2013-07-09 11:30:00,28.23,28.29,28.12,28.2,168800.0,25.3971,25.4511,25.2981,25.3701,168800.0
2013-07-09 12:00:00,28.2,28.28,28.13,28.18,145000.0,25.3701,25.4421,25.3071,25.3521,145000.0
2013-07-09 12:30:00,28.18,28.53,28.16,28.43,223800.0,25.3521,25.667,25.3341,25.577,223800.0
2013-07-09 13:00:00,28.42,28.45,28.18,28.23,197400.0,25.568,25.595,25.3521,25.3971,197400.0
2013-07-09 13:30:00,28.23,28.26,28.06,28.13,250400.0,25.3971,25.4241,25.2442,25.3071,250400.0
2013-07-09 14:00:00,28.14,28.17,27.85,27.85,237600.0,25.3161,25.3431,25.0552,25.0552,237600.0
2013-07-09 14:30:00,27.85,27.93,27.83,27.92,114600.0,25.0552,25.1272,25.0372,25.1182,114600.0
2013-07-09 15:00:00,27.91,27.93,27.84,27.89,145000.0,25.1092,25.1272,25.0462,25.0912,145000.0
2013-07-09 15:30:00,27.88,28.09,27.86,27.97,298800.0,25.0822,25.2711,25.0642,25.1632,298800.0
2013-07-10 09:30:00,27.82,28.08,27.61,27.79,113000.0,25.0282,25.2621,24.8393,25.0013,113000.0
2013-07-10 10:00:00,27.82,27.82,27.58,27.7,92200.0,25.0282,25.0282,24.8123,24.9203,92200.0
2013-07-10 10:30:00,27.68,28.03,27.64,27.96,116600.0,24.9023,25.2172,24.8663,25.1542,116600.0
2013-07-10 11:00:00,27.96,28.09,27.88,28.05,117200.0,25.1542,25.2711,25.0822,25.2352,117200.0
2013-07-10 11:30:00,28.06,28.53,28.05,28.53,226000.0,25.2442,25.667,25.2352,25.667,226000.0
2013-07-10 12:00:00,28.54,28.79,28.45,28.77,305400.0,25.676,25.9009,25.595,25.8829,305400.0
2013-07-10 12:30:00,28.76,28.77,28.65,28.66,183200.0,25.8739,25.8829,25.7749,25.7839,183200.0
2013-07-10 13:00:00,28.67,28.83,28.6,28.83,91000.0,25.7929,25.9369,25.73,25.9369,91000.0
2013-07-10 13:30:00,28.81,28.97,28.75,28.81,252000.0,25.9189,26.0628,25.8649,25.9189,252000.0
2013-07-10 14:00:00,28.81,28.91,28.66,28.83,275800.0,25.9189,26.0089,25.7839,25.9369,275800.0
2013-07-10 14:30:00,28.81,28.82,28.72,28.8,342800.0,25.9189,25.9279,25.8379,25.9099,342800.0
2013-07-10 15:00:00,28.79,28.87,28.75,28.85,392800.0,25.9009,25.9729,25.8649,25.9549,392800.0
2013-07-10 15:30:00,28.84,28.86,28.75,28.78,461400.0,25.9459,25.9639,25.8649,25.8919,461400.0
2013-07-11 09:30:00,29.29,29.43,28.75,28.83,419400.0,26.3507,26.4767,25.8649,25.9369,419400.0
2013-07-11 10:00:00,28.84,28.96,28.75,28.8,287400.0,25.9459,26.0538,25.8649,25.9099,287400.0
2013-07-11 10:30:00,28.78,29.07,28.75,29.06,172600.0,25.8919,26.1528,25.8649,26.1438,172600.0
2013-07-11 11:00:00,29.04,29.68,29.03,29.52,386000.0,26.1258,26.7016,26.1168,26.5576,386000.0
2013-07-11 11:30:00,29.55,29.55,29.31,29.36,204800.0,26.5846,26.5846,26.3687,26.4137,204800.0
2013-07-11 12:00:00,29.36,29.36,29.01,29.01,138200.0,26.4137,26.4137,26.0988,26.0988,138200.0
2013-07-11 12:30:00,29.03,29.21,28.97,29.19,104000.0,26.1168,26.2788,26.0628,26.2608,104000.0
2013-07-11 13:00:00,29.2,29.2,29.14,29.2,124000.0,26.2698,26.2698,26.2158,26.2698,124000.0
2013-07-11 13:30:00,29.18,29.42,29.16,29.34,141800.0,26.2518,26.4677,26.2338,26.3957,141800.0
2013-07-11 14:00:00,29.33,29.58,29.28,29.49,170600.0,26.3867,26.6116,26.3417,26.5307,170600.0
2013-07-11 14:30:00,29.48,29.68,29.48,29.6,178200.0,26.5217,26.7016,26.5217,26.6296,178200.0
2013-07-11 15:00:00,29.6,29.77,29.57,29.76,221000.0,26.6296,26.7826,26.6026,26.7736,221000.0
2013-07-11 15:30:00,29.75,29.84,29.7,29.78,403400.0,26.7646,26.8455,26.7196,26.7916,403400.0
2013-07-12 09:30:00,29.99,30.94,29.92,30.65,575200.0,26.9805,27.8351,26.9175,27.5742,575200.0
2013-07-12 10:00:00,30.62,30.7,30.35,30.35,209400.0,27.5473,27.6192,27.3044,27.3044,209400.0
2013-07-12 10:30:00,30.36,30.85,30.36,30.81,232800.0,27.3133,27.7542,27.3133,27.7182,232800.0
2013-07-12 11:00:00,30.81,30.91,30.61,30.68,165600.0,27.7182,27.8082,27.5383,27.6012,165600.0
2013-07-12 11:30:00,30.68,30.91,30.68,30.78,174600.0,27.6012,27.8082,27.6012,27.6912,174600.0
2013-07-12 12:00:00,30.78,30.79,30.7,30.75,167400.0,27.6912,27.7002,27.6192,27.6642,167400.0
2013-07-12 12:30:00,30.75,31.0,30.73,30.96,194400.0,27.6642,27.8891,27.6462,27.8531,194400.0
2013-07-12 13:00:00,30.94,31.09,30.9,30.9,140400.0,27.8351,27.9701,27.7992,27.7992,140400.0
2013-07-12 13:30:00,30.9,31.04,30.77,30.78,178000.0,27.7992,27.9251,27.6822,27.6912,178000.0
2013-07-12 14:00:00,30.77,30.79,30.59,30.64,173800.0,27.6822,27.7002,27.5203,27.5653,173800.0
2013-07-12 14:30:00,30.64,30.74,30.5,30.5,164200.0,27.5653,27.6552,27.4393,27.4393,164200.0
2013-07-12 15:00:00,30.51,30.53,30.35,30.53,226000.0,27.4483,27.4663,27.3044,27.4663,226000.0
2013-07-12 15:30:00,30.52,30.57,30.46,30.53,353000.0,27.4573,27.5023,27.4033,27.4663,353000.0
2013-07-15 09:30:00,30.56,30.79,30.25,30.48,117000.0,27.4933,27.7002,27.2144,27.4213,117000.0
2013-07-15 10:00:00,30.45,30.56,30.41,30.43,124400.0,27.3943,27.4933,27.3583,27.3763,124400.0
2013-07-15 10:30:00,30.43,30.46,30.35,30.37,105000.0,27.3763,27.4033,27.3044,27.3223,105000.0
2013-07-15 11:00:00,30.36,30.49,30.34,30.43,130800.0,27.3133,27.4303,27.2954,27.3763,130800.0
2013-07-15 11:30:00,30.43,30.48,30.27,30.29,61200.0,27.3763,27.4213,27.2324,27.2504,61200.0
2013-07-15 12:00:00,30.3,30.45,30.28,30.45,92600.0,27.2594,27.3943,27.2414,27.3943,92600.0
2013-07-15 12:30:00,30.45,30.5,30.4,30.45,60000.0,27.3943,27.4393,27.3493,27.3943,60000.0
2013-07-15 13:00:00,30.43,30.5,30.4,30.41,72400.0,27.3763,27.4393,27.3493,27.3583,72400.0
2013-07-15 13:30:00,30.43,30.43,30.36,30.36,117600.0,27.3763,27.3763,27.3133,27.3133,117600.0
2013-07-15 14:00:00,30.36,30.53,30.36,30.53,87200.0,27.3133,27.4663,27.3133,27.4663,87200.0
2013-07-15 14:30:00,30.53,30.64,30.53,30.54,74400.0,27.4663,27.5653,27.4663,27.4753,74400.0
2013-07-15 15:00:00,30.55,30.55,30.5,30.5,94200.0,27.4843,27.4843,27.4393,27.4393,94200.0
2013-07-15 15:30:00,30.51,30.58,30.51,30.54,223600.0,27.4483,27.5113,27.4483,27.4753,223600.0
2013-07-16 09:30:00,30.65,30.95,30.57,30.89,139200.0,27.5742,27.8441,27.5023,27.7902,139200.0
2013-07-16 10:00:00,30.89,30.93,30.65,30.68,79400.0,27.7902,27.8261,27.5742,27.6012,79400.0
2013-07-16 10:30:00,30.68,30.79,30.42,30.43,88600.0,27.6012,27.7002,27.3673,27.3763,88600.0
2013-07-16 11:00:00,30.43,30.5,30.23,30.24,77400.0,27.3763,27.4393,27.1964,27.2054,77400.0
2013-07-16 11:30:00,30.23,30.38,30.17,30.27,82200.0,27.1964,27.3313,27.1424,27.2324,82200.0
2013-07-16 12:00:00,30.28,30.48,30.25,30.44,44000.0,27.2414,27.4213,27.2144,27.3853,44000.0
2013-07-16 12:30:00,30.42,30.42,30.23,30.33,263000.0,27.3673,27.3673,27.1964,27.2864,263000.0
2013-07-16 13:00:00,30.35,30.36,30.22,30.23,119200.0,27.3044,27.3133,27.1874,27.1964,119200.0
2013-07-16 13:30:00,30.23,30.24,30.15,30.16,85400.0,27.1964,27.2054,27.1244,27.1334,85400.0
2013-07-16 14:00:00,30.18,30.23,30.13,30.22,103400.0,27.1514,27.1964,27.1064,27.1874,103400.0
2013-07-16 14:30:00,30.21,30.23,30.13,30.13,84600.0,27.1784,27.1964,27.1064,27.1064,84600.0
2013-07-16 15:00:00,30.12,30.13,29.99,29.99,123400.0,27.0974,27.1064,26.9805,26.9805,123400.0
2013-07-16 15:30:00,29.99,30.09,29.97,30.08,223800.0,26.9805,27.0704,26.9625,27.0614,223800.0
2013-07-17 09:30:00,30.1,30.57,30.05,30.49,115400.0,27.0794,27.5023,27.0345,27.4303,115400.0
2013-07-17 10:00:00,30.47,30.58,30.36,30.58,168200.0,27.4123,27.5113,27.3133,27.5113,168200.0
2013-07-17 10:30:00,30.58,30.93,30.52,30.89,175200.0,27.5113,27.8261,27.4573,27.7902,175200.0
2013-07-17 11:00:00,30.92,30.92,30.73,30.83,229600.0,27.8172,27.8172,27.6462,27.7362,229600.0
2013-07-17 11:30:00,30.83,30.83,30.33,30.52,133600.0,27.7362,27.7362,27.2864,27.4573,133600.0
2013-07-17 12:00:00,30.5,30.61,30.43,30.47,101000.0,27.4393,27.5383,27.3763,27.4123,101000.0
2013-07-17 12:30:00,30.48,30.58,30.48,30.51,66200.0,27.4213,27.5113,27.4213,27.4483,66200.0
2013-07-17 13:00:00,30.53,30.65,30.5,30.6,306000.0,27.4663,27.5742,27.4393,27.5293,306000.0
2013-07-17 13:30:00,30.59,30.89,30.59,30.87,153200.0,27.5203,27.7902,27.5203,27.7722,153200.0
2013-07-17 14:00:00,30.85,30.98,30.85,30.96,108800.0,27.7542,27.8711,27.7542,27.8531,108800.0
2013-07-17 14:30:00,30.97,30.98,30.68,30.74,78400.0,27.8621,27.8711,27.6012,27.6552,78400.0
2013-07-17 15:00:00,30.74,30.86,30.72,30.73,76000.0,27.6552,27.7632,27.6372,27.6462,76000.0
2013-07-17 15:30:00,30.73,30.93,30.73,30.86,161600.0,27.6462,27.8261,27.6462,27.7632,161600.0
2013-07-18 09:30:00,30.88,30.98,30.73,30.85,103200.0,27.7812,27.8711,27.6462,27.7542,103200.0
2013-07-18 10:00:00,30.85,31.15,30.82,31.11,284800.0,27.7542,28.0241,27.7272,27.9881,284800.0
2013-07-18 10:30:00,31.09,31.43,31.07,31.4,161200.0,27.9701,28.276,27.9521,28.249,161200.0
2013-07-18 11:00:00,31.4,31.48,31.28,31.3,75200.0,28.249,28.321,28.141,28.159,75200.0
2013-07-18 11:30:00,31.29,31.36,31.22,31.25,213800.0,28.15,28.213,28.087,28.114,213800.0
2013-07-18 12:00:00,31.24,31.36,31.23,31.32,66000.0,28.105,28.213,28.096,28.177,66000.0
2013-07-18 12:30:00,31.32,31.33,31.0,31.04,114200.0,28.177,28.186,27.8891,27.9251,114200.0
2013-07-18 13:00:00,31.03,31.09,30.98,30.98,123200.0,27.9161,27.9701,27.8711,27.8711,123200.0
2013-07-18 13:30:00,30.98,30.99,30.8,30.88,213200.0,27.8711,27.8801,27.7092,27.7812,213200.0
2013-07-18 14:00:00,30.89,31.01,30.89,30.98,87200.0,27.7902,27.8981,27.7902,27.8711,87200.0
2013-07-18 14:30:00,30.98,31.06,30.96,31.02,62600.0,27.8711,27.9431,27.8531,27.9071,62600.0
2013-07-18 15:00:00,31.02,31.05,30.93,30.95,79400.0,27.9071,27.9341,27.8261,27.8441,79400.0
2013-07-18 15:30:00,30.95,30.99,30.88,30.94,296800.0,27.8441,27.8801,27.7812,27.8351,296800.0
2013-07-19 09:30:00,30.63,30.7,30.39,30.51,157600.0,27.5563,27.6192,27.3403,27.4483,157600.0
2013-07-19 10:00:00,30.49,30.96,30.48,30.83,114600.0,27.4303,27.8531,27.4213,27.7362,114600.0
2013-07-19 10:30:00,30.83,31.02,30.77,30.79,67600.0,27.7362,27.9071,27.6822,27.7002,67600.0
2013-07-19 11:00:00,30.78,30.9,30.66,30.87,142200.0,27.6912,27.7992,27.5832,27.7722,142200.0
2013-07-19 11:30:00,30.87,30.88,30.57,30.57,36200.0,27.7722,27.7812,27.5023,27.5023,36200.0
2013-07-19 12:00:00,30.59,30.7,30.56,30.68,123600.0,27.5203,27.6192,27.4933,27.6012,123600.0
2013-07-19 12:30:00,30.68,30.71,30.61,30.68,137800.0,27.6012,27.6282,27.5383,27.6012,137800.0
2013-07-19 13:00:00,30.68,30.83,30.68,30.78,41000.0,27.6012,27.7362,27.6012,27.6912,41000.0
2013-07-19 13:30:00,30.75,30.82,30.74,30.8,49400.0,27.6642,27.7272,27.6552,27.7092,49400.0
2013-07-19 14:00:00,30.8,30.8,30.68,30.71,52400.0,27.7092,27.7092,27.6012,27.6282,52400.0
2013-07-19 14:30:00,30.7,30.72,30.63,30.66,54200.0,27.6192,27.6372,27.5563,27.5832,54200.0
2013-07-19 15:00:00,30.65,30.68,30.62,30.63,57200.0,27.5742,27.6012,27.5473,27.5563,57200.0
2013-07-19 15:30:00,30.63,30.67,30.6,30.62,168800.0,27.5563,27.5922,27.5293,27.5473,168800.0
2013-07-22 09:30:00,30.75,30.95,30.49,30.84,177600.0,27.6642,27.8441,27.4303,27.7452,177600.0
2013-07-22 10:00:00,30.8,31.03,30.77,30.79,67200.0,27.7092,27.9161,27.6822,27.7002,67200.0
2013-07-22 10:30:00,30.75,30.75,30.53,30.61,38000.0,27.6642,27.6642,27.4663,27.5383,38000.0
2013-07-22 11:00:00,30.63,30.92,30.63,30.77,134800.0,27.5563,27.8172,27.5563,27.6822,134800.0
2013-07-22 11:30:00,30.77,30.89,30.68,30.8,59800.0,27.6822,27.7902,27.6012,27.7092,59800.0
2013-07-22 12:00:00,30.8,30.81,30.61,30.63,48400.0,27.7092,27.7182,27.5383,27.5563,48400.0
2013-07-22 12:30:00,30.63,30.81,30.63,30.71,52400.0,27.5563,27.7182,27.5563,27.6282,52400.0
2013-07-22 13:00:00,30.71,30.77,30.58,30.77,127400.0,27.6282,27.6822,27.5113,27.6822,127400.0
2013-07-22 13:30:00,30.77,30.91,30.75,30.9,31000.0,27.6822,27.8082,27.6642,27.7992,31000.0
2013-07-22 14:00:00,30.89,30.99,30.88,30.99,57600.0,27.7902,27.8801,27.7812,27.8801,57600.0
2013-07-22 14:30:00,30.99,31.06,30.99,31.04,66400.0,27.8801,27.9431,27.8801,27.9251,66400.0
2013-07-22 15:00:00,31.04,31.08,31.03,31.06,71200.0,27.9251,27.9611,27.9161,27.9431,71200.0
2013-07-22 15:30:00,31.06,31.11,31.05,31.08,210400.0,27.9431,27.9881,27.9341,27.9611,210400.0
2013-07-23 09:30:00,31.34,31.39,30.79,30.88,153000.0,28.195,28.24,27.7002,27.7812,153000.0
2013-07-23 10:00:00,30.85,30.99,30.65,30.68,198200.0,27.7542,27.8801,27.5742,27.6012,198200.0
2013-07-23 10:30:00,30.67,30.87,30.53,30.82,79200.0,27.5922,27.7722,27.4663,27.7272,79200.0
2013-07-23 11:00:00,30.82,30.98,30.82,30.91,73600.0,27.7272,27.8711,27.7272,27.8082,73600.0
2013-07-23 11:30:00,30.9,30.95,30.76,30.81,48000.0,27.7992,27.8441,27.6732,27.7182,48000.0
2013-07-23 12:00:00,30.81,30.96,30.72,30.93,62800.0,27.7182,27.8531,27.6372,27.8261,62800.0
2013-07-23 12:30:00,30.93,31.01,30.92,30.99,98800.0,27.8261,27.8981,27.8172,27.8801,98800.0
2013-07-23 13:00:00,30.99,31.08,30.97,31.03,55600.0,27.8801,27.9611,27.8621,27.9161,55600.0
2013-07-23 13:30:00,31.05,31.05,30.95,31.03,78600.0,27.9341,27.9341,27.8441,27.9161,78600.0
2013-07-23 14:00:00,31.02,31.08,31.0,31.03,62800.0,27.9071,27.9611,27.8891,27.9161,62800.0
2013-07-23 14:30:00,31.02,31.05,30.97,30.99,63200.0,27.9071,27.9341,27.8621,27.8801,63200.0
2013-07-23 15:00:00,30.99,31.07,30.99,31.02,64800.0,27.8801,27.9521,27.8801,27.9071,64800.0
2013-07-23 15:30:00,31.02,31.03,30.96,31.0,182400.0,27.9071,27.9161,27.8531,27.8891,182400.0
2013-07-24 09:30:00,31.2,31.48,31.2,31.25,88000.0,28.0691,28.321,28.0691,28.114,88000.0
2013-07-24 10:00:00,31.25,31.32,30.9,31.04,85200.0,28.114,28.177,27.7992,27.9251,85200.0
2013-07-24 10:30:00,31.04,31.16,31.0,31.06,118400.0,27.9251,28.0331,27.8891,27.9431,118400.0
2013-07-24 11:00:00,31.05,31.18,31.0,31.18,45800.0,27.9341,28.0511,27.8891,28.0511,45800.0
2013-07-24 11:30:00,31.19,31.23,31.03,31.07,40800.0,28.0601,28.096,27.9161,27.9521,40800.0
2013-07-24 12:00:00,31.08,31.08,30.97,30.99,113200.0,27.9611,27.9611,27.8621,27.8801,113200.0
2013-07-24 12:30:00,30.99,31.0,30.9,30.95,65600.0,27.8801,27.8891,27.7992,27.8441,65600.0
2013-07-24 13:00:00,30.93,30.98,30.89,30.89,53800.0,27.8261,27.8711,27.7902,27.7902,53800.0
2013-07-24 13:30:00,30.89,30.89,30.82,30.82,76200.0,27.7902,27.7902,27.7272,27.7272,76200.0
2013-07-24 14:00:00,30.82,30.86,30.7,30.7,112000.0,27.7272,27.7632,27.6192,27.6192,112000.0
2013-07-24 14:30:00,30.7,30.7,30.56,30.58,160000.0,27.6192,27.6192,27.4933,27.5113,160000.0
2013-07-24 15:00:00,30.58,30.64,30.57,30.64,120400.0,27.5113,27.5653,27.5023,27.5653,120400.0
2013-07-24 15:30:00,30.63,30.63,30.57,30.58,224600.0,27.5563,27.5563,27.5023,27.5113,224600.0
2013-07-25 09:30:00,30.6,30.93,29.76,30.13,291600.0,27.5293,27.8261,26.7736,27.1064,291600.0
2013-07-25 10:00:00,30.14,30.24,29.97,30.0,139800.0,27.1154,27.2054,26.9625,26.9895,139800.0
2013-07-25 10:30:00,30.07,30.07,29.52,29.73,243400.0,27.0525,27.0525,26.5576,26.7466,243400.0
2013-07-25 11:00:00,29.74,29.83,29.5,29.68,129600.0,26.7556,26.8365,26.5397,26.7016,129600.0
2013-07-25 11:30:00,29.68,29.7,29.38,29.49,125400.0,26.7016,26.7196,26.4317,26.5307,125400.0
2013-07-25 12:00:00,29.46,29.83,29.34,29.68,172400.0,26.5037,26.8365,26.3957,26.7016,172400.0
2013-07-25 12:30:00,29.64,29.83,29.63,29.79,144200.0,26.6656,26.8365,26.6566,26.8005,144200.0
2013-07-25 13:00:00,29.81,29.84,29.78,29.8,52200.0,26.8185,26.8455,26.7916,26.8095,52200.0
2013-07-25 13:30:00,29.8,30.15,29.8,30.02,81400.0,26.8095,27.1244,26.8095,27.0075,81400.0
2013-07-25 14:00:00,29.98,30.06,29.93,29.99,145600.0,26.9715,27.0435,26.9265,26.9805,145600.0
2013-07-25 14:30:00,29.98,30.19,29.93,30.04,102000.0,26.9715,27.1604,26.9265,27.0255,102000.0
2013-07-25 15:00:00,30.06,30.28,30.04,30.14,96400.0,27.0435,27.2414,27.0255,27.1154,96400.0
2013-07-25 15:30:00,30.15,30.25,30.14,30.19,267600.0,27.1244,27.2144,27.1154,27.1604,267600.0
2013-07-26 09:30:00,29.97,30.6,29.81,30.35,178800.0,26.9625,27.5293,26.8185,27.3044,178800.0
2013-07-26 10:00:00,30.35,30.56,30.32,30.52,163600.0,27.3044,27.4933,27.2774,27.4573,163600.0
2013-07-26 10:30:00,30.52,30.6,30.48,30.58,68200.0,27.4573,27.5293,27.4213,27.5113,68200.0
2013-07-26 11:00:00,30.57,30.6,30.49,30.56,67600.0,27.5023,27.5293,27.4303,27.4933,67600.0
2013-07-26 11:30:00,30.56,31.13,30.56,30.98,154800.0,27.4933,28.0061,27.4933,27.8711,154800.0
2013-07-26 12:00:00,30.98,31.21,30.98,31.14,70400.0,27.8711,28.0781,27.8711,28.0151,70400.0
2013-07-26 12:30:00,31.14,31.14,30.93,31.0,50800.0,28.0151,28.0151,27.8261,27.8891,50800.0
2013-07-26 13:00:00,30.98,31.15,30.97,31.13,31200.0,27.8711,28.0241,27.8621,28.0061,31200.0
2013-07-26 13:30:00,31.14,31.14,31.04,31.09,40000.0,28.0151,28.0151,27.9251,27.9701,40000.0
2013-07-26 14:00:00,31.08,31.17,31.01,31.1,72200.0,27.9611,28.0421,27.8981,27.9791,72200.0
2013-07-26 14:30:00,31.09,31.19,31.09,31.17,63200.0,27.9701,28.0601,27.9701,28.0421,63200.0
2013-07-26 15:00:00,31.15,31.21,31.11,31.2,74800.0,28.0241,28.0781,27.9881,28.0691,74800.0
2013-07-26 15:30:00,31.2,31.39,31.2,31.31,249800.0,28.0691,28.24,28.0691,28.168,249800.0
2013-07-29 09:30:00,31.11,31.24,30.94,31.03,174600.0,27.9881,28.105,27.8351,27.9161,174600.0
2013-07-29 10:00:00,30.99,31.11,30.6,30.77,109400.0,27.8801,27.9881,27.5293,27.6822,109400.0
2013-07-29 10:30:00,30.75,30.91,30.58,30.89,124400.0,27.6642,27.8082,27.5113,27.7902,124400.0
2013-07-29 11:00:00,30.89,30.92,30.52,30.63,297400.0,27.7902,27.8172,27.4573,27.5563,297400.0
2013-07-29 11:30:00,30.65,30.74,30.63,30.7,127400.0,27.5742,27.6552,27.5563,27.6192,127400.0
2013-07-29 12:00:00,30.7,30.81,30.53,30.59,185200.0,27.6192,27.7182,27.4663,27.5203,185200.0
2013-07-29 12:30:00,30.59,30.61,30.52,30.54,30400.0,27.5203,27.5383,27.4573,27.4753,30400.0
2013-07-29 13:00:00,30.53,30.59,30.36,30.36,128200.0,27.4663,27.5203,27.3133,27.3133,128200.0
2013-07-29 13:30:00,30.39,30.39,30.23,30.23,63000.0,27.3403,27.3403,27.1964,27.1964,63000.0
2013-07-29 14:00:00,30.25,30.4,30.15,30.35,140000.0,27.2144,27.3493,27.1244,27.3044,140000.0
2013-07-29 14:30:00,30.35,30.35,29.94,30.06,194200.0,27.3044,27.3044,26.9355,27.0435,194200.0
2013-07-29 15:00:00,30.07,30.07,29.87,29.95,208600.0,27.0525,27.0525,26.8725,26.9445,208600.0
2013-07-29 15:30:00,29.94,29.95,29.73,29.78,406600.0,26.9355,26.9445,26.7466,26.7916,406600.0
2013-07-30 09:30:00,29.97,29.97,29.57,29.69,122800.0,26.9625,26.9625,26.6026,26.7106,122800.0
2013-07-30 10:00:00,29.67,30.19,29.53,30.04,204600.0,26.6926,27.1604,26.5666,27.0255,204600.0
2013-07-30 10:30:00,30.04,30.04,29.73,29.73,63600.0,27.0255,27.0255,26.7466,26.7466,63600.0
2013-07-30 11:00:00,29.75,30.08,29.68,30.06,112600.0,26.7646,27.0614,26.7016,27.0435,112600.0
2013-07-30 11:30:00,30.04,30.34,29.96,30.07,115600.0,27.0255,27.2954,26.9535,27.0525,115600.0
2013-07-30 12:00:00,30.08,30.18,30.08,30.13,122000.0,27.0614,27.1514,27.0614,27.1064,122000.0
2013-07-30 12:30:00,30.13,30.15,30.03,30.05,49000.0,27.1064,27.1244,27.0165,27.0345,49000.0
2013-07-30 13:00:00,30.04,30.17,30.02,30.02,32600.0,27.0255,27.1424,27.0075,27.0075,32600.0
2013-07-30 13:30:00,30.0,30.14,30.0,30.13,35800.0,26.9895,27.1154,26.9895,27.1064,35800.0
2013-07-30 14:00:00,30.13,30.21,30.09,30.13,52400.0,27.1064,27.1784,27.0704,27.1064,52400.0
2013-07-30 14:30:00,30.12,30.31,30.09,30.23,141800.0,27.0974,27.2684,27.0704,27.1964,141800.0
2013-07-30 15:00:00,30.23,30.32,30.17,30.23,61800.0,27.1964,27.2774,27.1424,27.1964,61800.0
2013-07-30 15:30:00,30.23,30.25,30.11,30.13,184800.0,27.1964,27.2144,27.0884,27.1064,184800.0
2013-07-31 09:30:00,30.42,30.61,30.15,30.59,238200.0,27.3673,27.5383,27.1244,27.5203,238200.0
2013-07-31 10:00:00,30.59,30.61,30.3,30.42,46200.0,27.5203,27.5383,27.2594,27.3673,46200.0
2013-07-31 10:30:00,30.43,30.59,30.38,30.57,80600.0,27.3763,27.5203,27.3313,27.5023,80600.0
2013-07-31 11:00:00,30.59,30.72,30.55,30.68,51600.0,27.5203,27.6372,27.4843,27.6012,51600.0
2013-07-31 11:30:00,30.68,30.91,30.68,30.87,64600.0,27.6012,27.8082,27.6012,27.7722,64600.0
2013-07-31 12:00:00,30.9,30.95,30.68,30.71,80200.0,27.7992,27.8441,27.6012,27.6282,80200.0
2013-07-31 12:30:00,30.7,30.75,30.58,30.68,52600.0,27.6192,27.6642,27.5113,27.6012,52600.0
2013-07-31 13:00:00,30.71,30.72,30.65,30.7,22200.0,27.6282,27.6372,27.5742,27.6192,22200.0
2013-07-31 13:30:00,30.71,30.84,30.69,30.69,19000.0,27.6282,27.7452,27.6102,27.6102,19000.0
2013-07-31 14:00:00,30.71,30.88,30.7,30.8,46000.0,27.6282,27.7812,27.6192,27.7092,46000.0
2013-07-31 14:30:00,30.81,30.9,30.78,30.84,84400.0,27.7182,27.7992,27.6912,27.7452,84400.0
2013-07-31 15:00:00,30.83,30.84,30.68,30.84,180000.0,27.7362,27.7452,27.6012,27.7452,180000.0
2013-07-31 15:30:00,30.84,30.84,30.55,30.59,248800.0,27.7452,27.7452,27.4843,27.5203,248800.0
2013-08-01 09:30:00,30.75,31.33,30.72,31.33,104400.0,27.6642,28.186,27.6372,28.186,104400.0
2013-08-01 10:00:00,31.29,31.63,31.29,31.63,151400.0,28.15,28.4559,28.15,28.4559,151400.0
2013-08-01 10:30:00,31.6,31.63,31.34,31.36,100200.0,28.4289,28.4559,28.195,28.213,100200.0
2013-08-01 11:00:00,31.36,31.42,31.12,31.33,96200.0,28.213,28.267,27.9971,28.186,96200.0
2013-08-01 11:30:00,31.32,31.4,31.23,31.3,101400.0,28.177,28.249,28.096,28.159,101400.0
2013-08-01 12:00:00,31.29,31.37,31.24,31.37,59000.0,28.15,28.222,28.105,28.222,59000.0
2013-08-01 12:30:00,31.39,31.41,31.23,31.3,57200.0,28.24,28.258,28.096,28.159,57200.0
2013-08-01 13:00:00,31.29,31.29,31.04,31.08,61400.0,28.15,28.15,27.9251,27.9611,61400.0
2013-08-01 13:30:00,31.07,31.09,30.94,30.95,41000.0,27.9521,27.9701,27.8351,27.8441,41000.0
2013-08-01 14:00:00,30.94,31.09,30.88,31.08,90200.0,27.8351,27.9701,27.7812,27.9611,90200.0
2013-08-01 14:30:00,31.09,31.31,31.09,31.26,58200.0,27.9701,28.168,27.9701,28.123,58200.0
2013-08-01 15:00:00,31.26,31.27,31.08,31.23,73200.0,28.123,28.132,27.9611,28.096,73200.0
2013-08-01 15:30:00,31.23,31.27,31.12,31.22,328000.0,28.096,28.132,27.9971,28.087,328000.0
2013-08-02 09:30:00,31.04,31.05,30.28,30.89,54400.0,28.0136,28.0226,27.3277,27.8782,54400.0
2013-08-02 10:00:00,30.82,31.15,30.82,31.11,34800.0,27.815,28.1129,27.815,28.0768,34800.0
2013-08-02 10:30:00,31.1,31.28,31.04,31.28,178600.0,28.0677,28.2302,28.0136,28.2302,178600.0
2013-08-02 11:00:00,31.28,31.36,31.13,31.34,203000.0,28.2302,28.3024,28.0948,28.2843,203000.0
2013-08-02 11:30:00,31.34,31.5,31.33,31.49,242400.0,28.2843,28.4287,28.2753,28.4197,242400.0
2013-08-02 12:00:00,31.48,31.52,31.34,31.39,51200.0,28.4107,28.4468,28.2843,28.3295,51200.0
2013-08-02 12:30:00,31.36,31.42,31.33,31.37,31600.0,28.3024,28.3565,28.2753,28.3114,31600.0
2013-08-02 13:00:00,31.37,31.46,31.34,31.43,38600.0,28.3114,28.3926,28.2843,28.3656,38600.0
2013-08-02 13:30:00,31.42,31.44,31.34,31.43,119400.0,28.3565,28.3746,28.2843,28.3656,119400.0
2013-08-02 14:00:00,31.45,31.49,31.39,31.48,44400.0,28.3836,28.4197,28.3295,28.4107,44400.0
2013-08-02 14:30:00,31.48,31.5,31.4,31.49,146200.0,28.4107,28.4287,28.3385,28.4197,146200.0
2013-08-02 15:00:00,31.5,31.55,31.49,31.52,86600.0,28.4287,28.4739,28.4197,28.4468,86600.0
2013-08-02 15:30:00,31.52,31.6,31.5,31.56,216600.0,28.4468,28.519,28.4287,28.4829,216600.0
2013-08-05 09:30:00,31.36,31.73,31.36,31.66,125400.0,28.3024,28.6363,28.3024,28.5731,125400.0
2013-08-05 10:00:00,31.65,31.67,31.42,31.5,154000.0,28.5641,28.5822,28.3565,28.4287,154000.0
2013-08-05 10:30:00,31.5,31.67,31.44,31.54,74200.0,28.4287,28.5822,28.3746,28.4648,74200.0
2013-08-05 11:00:00,31.48,31.55,31.17,31.17,312200.0,28.4107,28.4739,28.1309,28.1309,312200.0
2013-08-05 11:30:00,31.16,31.21,31.12,31.15,41000.0,28.1219,28.167,28.0858,28.1129,41000.0
2013-08-05 12:00:00,31.14,31.15,31.01,31.03,25800.0,28.1038,28.1129,27.9865,28.0046,25800.0
2013-08-05 12:30:00,31.04,31.07,30.94,31.05,372200.0,28.0136,28.0407,27.9233,28.0226,372200.0
2013-08-05 13:00:00,31.06,31.13,30.99,30.99,47000.0,28.0316,28.0948,27.9685,27.9685,47000.0
2013-08-05 13:30:00,30.98,31.08,30.98,31.07,46600.0,27.9594,28.0497,27.9594,28.0407,46600.0
2013-08-05 14:00:00,31.07,31.09,31.0,31.0,53200.0,28.0407,28.0587,27.9775,27.9775,53200.0
2013-08-05 14:30:00,31.0,31.02,30.81,30.84,150000.0,27.9775,27.9955,27.806,27.8331,150000.0
2013-08-05 15:00:00,30.86,30.9,30.81,30.86,102000.0,27.8511,27.8872,27.806,27.8511,102000.0
2013-08-05 15:30:00,30.89,31.03,30.85,31.02,244600.0,27.8782,28.0046,27.8421,27.9955,244600.0
2013-08-06 09:30:00,31.02,31.14,30.44,30.44,206400.0,27.9955,28.1038,27.4721,27.4721,206400.0
2013-08-06 10:00:00,30.53,30.53,30.0,30.05,143800.0,27.5533,27.5533,27.075,27.1201,143800.0
2013-08-06 10:30:00,30.0,30.25,29.98,30.11,245800.0,27.075,27.3006,27.0569,27.1743,245800.0
2013-08-06 11:00:00,30.1,30.35,30.01,30.22,336400.0,27.1652,27.3909,27.084,27.2735,336400.0
2013-08-06 11:30:00,30.22,30.23,30.06,30.17,93800.0,27.2735,27.2826,27.1291,27.2284,93800.0
2013-08-06 12:00:00,30.16,30.22,30.08,30.18,31400.0,27.2194,27.2735,27.1472,27.2374,31400.0
2013-08-06 12:30:00,30.18,30.28,30.16,30.25,67800.0,27.2374,27.3277,27.2194,27.3006,67800.0
2013-08-06 13:00:00,30.25,30.37,30.24,30.35,41600.0,27.3006,27.4089,27.2916,27.3909,41600.0
2013-08-06 13:30:00,30.35,30.35,30.25,30.28,73200.0,27.3909,27.3909,27.3006,27.3277,73200.0
2013-08-06 14:00:00,30.28,30.33,30.24,30.3,53000.0,27.3277,27.3728,27.2916,27.3457,53000.0
2013-08-06 14:30:00,30.3,30.41,30.29,30.33,49200.0,27.3457,27.445,27.3367,27.3728,49200.0
2013-08-06 15:00:00,30.33,30.4,30.33,30.38,171200.0,27.3728,27.436,27.3728,27.4179,171200.0
2013-08-06 15:30:00,30.37,30.42,30.3,30.39,160800.0,27.4089,27.454,27.3457,27.427,160800.0
2013-08-07 09:30:00,30.35,30.43,29.83,30.16,76800.0,27.3909,27.4631,26.9216,27.2194,76800.0
2013-08-07 10:00:00,30.07,30.28,30.0,30.16,90000.0,27.1382,27.3277,27.075,27.2194,90000.0
2013-08-07 10:30:00,30.2,30.41,30.16,30.31,56800.0,27.2555,27.445,27.2194,27.3548,56800.0
2013-08-07 11:00:00,30.31,30.47,30.18,30.46,193000.0,27.3548,27.4992,27.2374,27.4901,193000.0
2013-08-07 11:30:00,30.47,30.59,30.33,30.45,112200.0,27.4992,27.6075,27.3728,27.4811,112200.0
2013-08-07 12:00:00,30.42,30.43,30.34,30.36,24200.0,27.454,27.4631,27.3818,27.3999,24200.0
2013-08-07 12:30:00,30.36,30.47,30.35,30.4,27600.0,27.3999,27.4992,27.3909,27.436,27600.0
2013-08-07 13:00:00,30.41,30.61,30.36,30.56,125400.0,27.445,27.6255,27.3999,27.5804,125400.0
2013-08-07 13:30:00,30.55,30.6,30.47,30.53,31600.0,27.5714,27.6165,27.4992,27.5533,31600.0
2013-08-07 14:00:00,30.5,30.61,30.48,30.57,187200.0,27.5262,27.6255,27.5082,27.5894,187200.0
2013-08-07 14:30:00,30.57,30.68,30.48,30.54,22600.0,27.5894,27.6887,27.5082,27.5623,22600.0
2013-08-07 15:00:00,30.55,30.6,30.5,30.5,25400.0,27.5714,27.6165,27.5262,27.5262,25400.0
2013-08-07 15:30:00,30.49,30.55,30.47,30.53,145200.0,27.5172,27.5714,27.4992,27.5533,145200.0
2013-08-08 09:30:00,30.97,31.17,30.75,31.03,313800.0,27.9504,28.1309,27.7519,28.0046,313800.0
2013-08-08 10:00:00,31.05,31.1,30.83,31.0,167000.0,28.0226,28.0677,27.8241,27.9775,167000.0
2013-08-08 10:30:00,31.02,31.06,30.93,30.98,104600.0,27.9955,28.0316,27.9143,27.9594,104600.0
2013-08-08 11:00:00,30.96,31.05,30.93,30.99,208600.0,27.9414,28.0226,27.9143,27.9685,208600.0
2013-08-08 11:30:00,31.0,31.03,30.88,31.01,128800.0,27.9775,28.0046,27.8692,27.9865,128800.0
2013-08-08 12:00:00,31.0,31.04,30.98,31.02,191800.0,27.9775,28.0136,27.9594,27.9955,191800.0
2013-08-08 12:30:00,31.03,31.03,30.95,30.98,177800.0,28.0046,28.0046,27.9324,27.9594,177800.0
2013-08-08 13:00:00,30.98,31.04,30.96,31.02,82200.0,27.9594,28.0136,27.9414,27.9955,82200.0
2013-08-08 13:30:00,31.01,31.02,30.97,31.02,57600.0,27.9865,27.9955,27.9504,27.9955,57600.0
2013-08-08 14:00:00,31.02,31.04,31.0,31.02,91000.0,27.9955,28.0136,27.9775,27.9955,91000.0
2013-08-08 14:30:00,31.02,31.04,31.0,31.01,117800.0,27.9955,28.0136,27.9775,27.9865,117800.0
2013-08-08 15:00:00,31.01,31.02,30.97,30.98,98400.0,27.9865,27.9955,27.9504,27.9594,98400.0
2013-08-08 15:30:00,30.99,31.0,30.93,30.95,177200.0,27.9685,27.9775,27.9143,27.9324,177200.0
2013-08-09 09:30:00,30.81,30.96,30.81,30.94,56400.0,27.806,27.9414,27.806,27.9233,56400.0
2013-08-09 10:00:00,30.93,30.94,30.63,30.78,157400.0,27.9143,27.9233,27.6436,27.7789,157400.0
2013-08-09 10:30:00,30.79,30.82,30.67,30.68,238200.0,27.788,27.815,27.6797,27.6887,238200.0
2013-08-09 11:00:00,30.68,30.73,30.33,30.42,187200.0,27.6887,27.7338,27.3728,27.454,187200.0
2013-08-09 11:30:00,30.43,30.43,30.14,30.14,287800.0,27.4631,27.4631,27.2013,27.2013,287800.0
2013-08-09 12:00:00,30.15,30.38,30.11,30.27,130200.0,27.2104,27.4179,27.1743,27.3187,130200.0
2013-08-09 12:30:00,30.29,30.35,30.27,30.32,21000.0,27.3367,27.3909,27.3187,27.3638,21000.0
2013-08-09 13:00:00,30.33,30.33,30.23,30.24,20800.0,27.3728,27.3728,27.2826,27.2916,20800.0
2013-08-09 13:30:00,30.25,30.32,30.25,30.29,33200.0,27.3006,27.3638,27.3006,27.3367,33200.0
2013-08-09 14:00:00,30.28,30.33,30.18,30.19,37600.0,27.3277,27.3728,27.2374,27.2465,37600.0
2013-08-09 14:30:00,30.2,30.26,30.13,30.26,26200.0,27.2555,27.3096,27.1923,27.3096,26200.0
2013-08-09 15:00:00,30.25,30.26,30.15,30.16,44000.0,27.3006,27.3096,27.2104,27.2194,44000.0
2013-08-09 15:30:00,30.16,30.18,30.03,30.09,220600.0,27.2194,27.2374,27.1021,27.1562,220600.0
2013-08-12 09:30:00,30.0,30.31,29.87,30.07,159600.0,27.075,27.3548,26.9577,27.1382,159600.0
2013-08-12 10:00:00,30.1,30.3,30.03,30.25,244400.0,27.1652,27.3457,27.1021,27.3006,244400.0
2013-08-12 10:30:00,30.25,30.61,30.13,30.55,648000.0,27.3006,27.6255,27.1923,27.5714,648000.0
2013-08-12 11:00:00,30.55,30.76,30.4,30.66,147200.0,27.5714,27.7609,27.436,27.6706,147200.0
2013-08-12 11:30:00,30.66,30.68,30.5,30.65,121600.0,27.6706,27.6887,27.5262,27.6616,121600.0
2013-08-12 12:00:00,30.68,30.7,30.42,30.45,45200.0,27.6887,27.7067,27.454,27.4811,45200.0
2013-08-12 12:30:00,30.44,30.5,30.34,30.43,80400.0,27.4721,27.5262,27.3818,27.4631,80400.0
2013-08-12 13:00:00,30.44,30.52,30.38,30.52,83000.0,27.4721,27.5443,27.4179,27.5443,83000.0
2013-08-12 13:30:00,30.5,30.61,30.46,30.5,87400.0,27.5262,27.6255,27.4901,27.5262,87400.0
2013-08-12 14:00:00,30.48,30.5,30.34,30.36,34000.0,27.5082,27.5262,27.3818,27.3999,34000.0
2013-08-12 14:30:00,30.36,30.53,30.33,30.52,56800.0,27.3999,27.5533,27.3728,27.5443,56800.0
2013-08-12 15:00:00,30.52,30.55,30.33,30.34,96600.0,27.5443,27.5714,27.3728,27.3818,96600.0
2013-08-12 15:30:00,30.34,30.36,30.19,30.3,303800.0,27.3818,27.3999,27.2465,27.3457,303800.0
2013-08-13 09:30:00,30.46,30.48,30.05,30.21,101200.0,27.4901,27.5082,27.1201,27.2645,101200.0
2013-08-13 10:00:00,30.18,30.23,28.5,28.81,893000.0,27.2374,27.2826,25.7212,26.001,893000.0
2013-08-13 10:30:00,28.86,29.2,28.59,28.84,506000.0,26.0461,26.353,25.8025,26.0281,506000.0
2013-08-13 11:00:00,28.84,28.89,28.53,28.63,317400.0,26.0281,26.0732,25.7483,25.8386,317400.0
2013-08-13 11:30:00,28.64,28.73,28.38,28.63,443800.0,25.8476,25.9288,25.6129,25.8386,443800.0
2013-08-13 12:00:00,28.62,28.65,28.26,28.53,384400.0,25.8295,25.8566,25.5046,25.7483,384400.0
2013-08-13 12:30:00,28.51,28.74,28.4,28.73,293400.0,25.7303,25.9378,25.631,25.9288,293400.0
2013-08-13 13:00:00,28.73,29.23,28.68,29.23,585600.0,25.9288,26.3801,25.8837,26.3801,585600.0
2013-08-13 13:30:00,29.21,29.83,29.17,29.71,417400.0,26.362,26.9216,26.3259,26.8133,417400.0
2013-08-13 14:00:00,29.72,29.95,29.54,29.86,333200.0,26.8223,27.0299,26.6598,26.9486,333200.0
2013-08-13 14:30:00,29.83,29.87,29.39,29.43,344800.0,26.9216,26.9577,26.5245,26.5606,344800.0
2013-08-13 15:00:00,29.42,29.62,29.37,29.49,329600.0,26.5515,26.732,26.5064,26.6147,329600.0
2013-08-13 15:30:00,29.49,29.53,29.29,29.33,448800.0,26.6147,26.6508,26.4342,26.4703,448800.0
2013-08-14 09:30:00,29.24,29.35,28.54,29.05,134000.0,26.3891,26.4884,25.7573,26.2176,134000.0
2013-08-14 10:00:00,29.08,29.28,28.93,29.08,246400.0,26.2447,26.4252,26.1093,26.2447,246400.0
2013-08-14 10:30:00,29.06,29.25,28.95,29.0,292000.0,26.2266,26.3981,26.1274,26.1725,292000.0
2013-08-14 11:00:00,28.99,29.07,28.94,28.94,105800.0,26.1635,26.2357,26.1183,26.1183,105800.0
2013-08-14 11:30:00,28.96,29.01,28.83,28.93,79000.0,26.1364,26.1815,26.0191,26.1093,79000.0
2013-08-14 12:00:00,28.9,29.03,28.9,29.0,50400.0,26.0822,26.1996,26.0822,26.1725,50400.0
2013-08-14 12:30:00,29.0,29.03,28.93,29.0,143800.0,26.1725,26.1996,26.1093,26.1725,143800.0
2013-08-14 13:00:00,29.0,29.35,29.0,29.32,56200.0,26.1725,26.4884,26.1725,26.4613,56200.0
2013-08-14 13:30:00,29.31,29.41,29.25,29.41,204600.0,26.4523,26.5425,26.3981,26.5425,204600.0
2013-08-14 14:00:00,29.41,29.61,29.16,29.24,238000.0,26.5425,26.723,26.3169,26.3891,238000.0
2013-08-14 14:30:00,29.24,29.24,29.03,29.18,143400.0,26.3891,26.3891,26.1996,26.3349,143400.0
2013-08-14 15:00:00,29.18,29.3,29.15,29.27,380000.0,26.3349,26.4432,26.3079,26.4162,380000.0
2013-08-14 15:30:00,29.28,29.35,29.22,29.28,545200.0,26.4252,26.4884,26.371,26.4252,545200.0
2013-08-15 09:30:00,28.98,29.22,28.68,28.77,157000.0,26.1544,26.371,25.8837,25.9649,157000.0
2013-08-15 10:00:00,28.76,29.04,28.58,28.7,345000.0,25.9559,26.2086,25.7934,25.9017,345000.0
2013-08-15 10:30:00,28.73,28.78,28.51,28.57,305000.0,25.9288,25.9739,25.7303,25.7844,305000.0
2013-08-15 11:00:00,28.57,28.59,28.42,28.45,122800.0,25.7844,25.8025,25.649,25.6761,122800.0
2013-08-15 11:30:00,28.48,28.75,28.48,28.7,270000.0,25.7032,25.9469,25.7032,25.9017,270000.0
2013-08-15 12:00:00,28.71,29.03,28.63,28.92,67800.0,25.9108,26.1996,25.8386,26.1003,67800.0
2013-08-15 12:30:00,28.88,28.89,28.75,28.82,139400.0,26.0642,26.0732,25.9469,26.01,139400.0
2013-08-15 13:00:00,28.84,29.0,28.77,28.98,52000.0,26.0281,26.1725,25.9649,26.1544,52000.0
2013-08-15 13:30:00,28.98,29.11,28.95,29.11,109800.0,26.1544,26.2718,26.1274,26.2718,109800.0
2013-08-15 14:00:00,29.1,29.18,29.0,29.11,98800.0,26.2627,26.3349,26.1725,26.2718,98800.0
2013-08-15 14:30:00,29.11,29.32,29.11,29.22,78400.0,26.2718,26.4613,26.2718,26.371,78400.0
2013-08-15 15:00:00,29.18,29.21,29.07,29.08,82200.0,26.3349,26.362,26.2357,26.2447,82200.0
2013-08-15 15:30:00,29.09,29.13,28.92,28.96,221600.0,26.2537,26.2898,26.1003,26.1364,221600.0
2013-08-16 09:30:00,28.94,29.51,28.94,29.41,85400.0,26.1183,26.6328,26.1183,26.5425,85400.0
2013-08-16 10:00:00,29.4,29.5,29.25,29.33,127400.0,26.5335,26.6237,26.3981,26.4703,127400.0
2013-08-16 10:30:00,29.36,29.48,29.36,29.38,44400.0,26.4974,26.6057,26.4974,26.5154,44400.0
2013-08-16 11:00:00,29.36,29.46,29.33,29.36,87200.0,26.4974,26.5876,26.4703,26.4974,87200.0
2013-08-16 11:30:00,29.36,29.38,29.22,29.34,49600.0,26.4974,26.5154,26.371,26.4793,49600.0
2013-08-16 12:00:00,29.32,29.36,29.3,29.33,30400.0,26.4613,26.4974,26.4432,26.4703,30400.0
2013-08-16 12:30:00,29.31,29.34,29.27,29.31,62400.0,26.4523,26.4793,26.4162,26.4523,62400.0
2013-08-16 13:00:00,29.32,29.34,29.24,29.28,60000.0,26.4613,26.4793,26.3891,26.4252,60000.0
2013-08-16 13:30:00,29.29,29.35,29.27,29.35,54400.0,26.4342,26.4884,26.4162,26.4884,54400.0
2013-08-16 14:00:00,29.35,29.36,29.25,29.3,43200.0,26.4884,26.4974,26.3981,26.4432,43200.0
2013-08-16 14:30:00,29.3,29.38,29.28,29.37,88200.0,26.4432,26.5154,26.4252,26.5064,88200.0
2013-08-16 15:00:00,29.38,29.41,29.28,29.31,87600.0,26.5154,26.5425,26.4252,26.4523,87600.0
2013-08-16 15:30:00,29.32,29.37,29.25,29.25,127600.0,26.4613,26.5064,26.3981,26.3981,127600.0
2013-08-19 09:30:00,29.34,29.34,28.89,29.0,54600.0,26.4793,26.4793,26.0732,26.1725,54600.0
2013-08-19 10:00:00,29.05,29.2,28.89,28.91,114800.0,26.2176,26.353,26.0732,26.0913,114800.0
2013-08-19 10:30:00,28.9,29.23,28.9,29.11,85400.0,26.0822,26.3801,26.0822,26.2718,85400.0
2013-08-19 11:00:00,29.11,29.16,29.02,29.04,76600.0,26.2718,26.3169,26.1905,26.2086,76600.0
2013-08-19 11:30:00,29.02,29.23,29.01,29.1,37000.0,26.1905,26.3801,26.1815,26.2627,37000.0
2013-08-19 12:00:00,29.1,29.19,29.1,29.16,17000.0,26.2627,26.344,26.2627,26.3169,17000.0
2013-08-19 12:30:00,29.14,29.15,29.08,29.09,34000.0,26.2988,26.3079,26.2447,26.2537,34000.0
2013-08-19 13:00:00,29.09,29.12,29.03,29.06,90800.0,26.2537,26.2808,26.1996,26.2266,90800.0
2013-08-19 13:30:00,29.05,29.1,28.94,28.98,40400.0,26.2176,26.2627,26.1183,26.1544,40400.0
2013-08-19 14:00:00,28.95,28.95,28.82,28.85,35200.0,26.1274,26.1274,26.01,26.0371,35200.0
2013-08-19 14:30:00,28.83,28.87,28.75,28.76,35000.0,26.0191,26.0552,25.9469,25.9559,35000.0
2013-08-19 15:00:00,28.76,28.81,28.66,28.79,61200.0,25.9559,26.001,25.8656,25.983,61200.0
2013-08-19 15:30:00,28.78,28.82,28.68,28.7,155000.0,25.9739,26.01,25.8837,25.9017,155000.0
2013-08-20 09:30:00,28.83,29.06,28.74,28.89,87600.0,26.0191,26.2266,25.9378,26.0732,87600.0
2013-08-20 10:00:00,28.86,28.98,28.75,28.98,42000.0,26.0461,26.1544,25.9469,26.1544,42000.0
2013-08-20 10:30:00,28.93,29.07,28.9,29.07,89800.0,26.1093,26.2357,26.0822,26.2357,89800.0
2013-08-20 11:00:00,29.08,29.23,29.07,29.23,107600.0,26.2447,26.3801,26.2357,26.3801,107600.0
2013-08-20 11:30:00,29.21,29.37,29.18,29.34,192000.0,26.362,26.5064,26.3349,26.4793,192000.0
2013-08-20 12:00:00,29.35,29.45,29.35,29.41,41400.0,26.4884,26.5786,26.4884,26.5425,41400.0
2013-08-20 12:30:00,29.4,29.47,29.36,29.41,70000.0,26.5335,26.5967,26.4974,26.5425,70000.0
2013-08-20 13:00:00,29.39,29.45,29.34,29.36,64200.0,26.5245,26.5786,26.4793,26.4974,64200.0
2013-08-20 13:30:00,29.36,29.38,29.27,29.31,71200.0,26.4974,26.5154,26.4162,26.4523,71200.0
2013-08-20 14:00:00,29.31,29.36,29.25,29.33,151600.0,26.4523,26.4974,26.3981,26.4703,151600.0
2013-08-20 14:30:00,29.32,29.39,29.28,29.33,52800.0,26.4613,26.5245,26.4252,26.4703,52800.0
2013-08-20 15:00:00,29.35,29.36,29.25,29.26,54600.0,26.4884,26.4974,26.3981,26.4071,54600.0
2013-08-20 15:30:00,29.25,29.27,29.18,29.23,159600.0,26.3981,26.4162,26.3349,26.3801,159600.0
2013-08-21 09:30:00,29.18,29.47,29.03,29.28,54800.0,26.3349,26.5967,26.1996,26.4252,54800.0
2013-08-21 10:00:00,29.32,29.52,29.21,29.43,48200.0,26.4613,26.6418,26.362,26.5606,48200.0
2013-08-21 10:30:00,29.4,29.45,29.32,29.39,19000.0,26.5335,26.5786,26.4613,26.5245,19000.0
2013-08-21 11:00:00,29.34,29.41,29.24,29.24,59200.0,26.4793,26.5425,26.3891,26.3891,59200.0
2013-08-21 11:30:00,29.25,29.27,29.16,29.25,27200.0,26.3981,26.4162,26.3169,26.3981,27200.0
2013-08-21 12:00:00,29.26,29.3,29.18,29.24,37000.0,26.4071,26.4432,26.3349,26.3891,37000.0
2013-08-21 12:30:00,29.24,29.34,29.24,29.31,32200.0,26.3891,26.4793,26.3891,26.4523,32200.0
2013-08-21 13:00:00,29.3,29.4,29.26,29.36,20000.0,26.4432,26.5335,26.4071,26.4974,20000.0
2013-08-21 13:30:00,29.35,29.4,29.34,29.38,19400.0,26.4884,26.5335,26.4793,26.5154,19400.0
2013-08-21 14:00:00,29.38,29.38,29.15,29.36,42400.0,26.5154,26.5154,26.3079,26.4974,42400.0
2013-08-21 14:30:00,29.38,29.49,29.38,29.45,32200.0,26.5154,26.6147,26.5154,26.5786,32200.0
2013-08-21 15:00:00,29.46,29.46,29.31,29.31,37400.0,26.5876,26.5876,26.4523,26.4523,37400.0
2013-08-21 15:30:00,29.31,29.4,29.25,29.33,311800.0,26.4523,26.5335,26.3981,26.4703,311800.0
2013-08-22 09:30:00,29.45,29.93,29.44,29.78,50400.0,26.5786,27.0118,26.5696,26.8764,50400.0
2013-08-22 10:00:00,29.82,29.98,29.75,29.84,53400.0,26.9125,27.0569,26.8494,26.9306,53400.0
2013-08-22 10:30:00,29.86,29.97,29.8,29.8,81600.0,26.9486,27.0479,26.8945,26.8945,81600.0
2013-08-22 11:00:00,29.85,29.89,29.67,29.73,63800.0,26.9396,26.9757,26.7772,26.8313,63800.0
2013-08-22 11:30:00,29.74,29.89,29.74,29.88,28600.0,26.8403,26.9757,26.8403,26.9667,28600.0
2013-08-22 12:00:00,29.89,29.95,29.86,29.93,61200.0,26.9757,27.0299,26.9486,27.0118,61200.0
2013-08-22 12:30:00,29.93,29.99,29.84,29.85,37600.0,27.0118,27.066,26.9306,26.9396,37600.0
2013-08-22 13:00:00,29.86,29.95,29.85,29.93,15400.0,26.9486,27.0299,26.9396,27.0118,15400.0
2013-08-22 13:30:00,29.92,29.98,29.88,29.94,15800.0,27.0028,27.0569,26.9667,27.0208,15800.0
2013-08-22 14:00:00,29.94,30.0,29.92,29.97,53200.0,27.0208,27.075,27.0028,27.0479,53200.0
2013-08-22 14:30:00,29.98,30.03,29.96,30.03,23200.0,27.0569,27.1021,27.0389,27.1021,23200.0
2013-08-22 15:00:00,30.02,30.11,30.01,30.1,39000.0,27.093,27.1743,27.084,27.1652,39000.0
2013-08-22 15:30:00,30.1,30.14,30.03,30.13,254800.0,27.1652,27.2013,27.1021,27.1923,254800.0
2013-08-23 09:30:00,30.18,30.34,30.1,30.23,139200.0,27.2374,27.3818,27.1652,27.2826,139200.0
2013-08-23 10:00:00,30.22,30.35,29.97,30.29,210400.0,27.2735,27.3909,27.0479,27.3367,210400.0
2013-08-23 10:30:00,30.29,30.48,30.23,30.43,93800.0,27.3367,27.5082,27.2826,27.4631,93800.0
2013-08-23 11:00:00,30.42,30.42,30.21,30.22,74000.0,27.454,27.454,27.2645,27.2735,74000.0
2013-08-23 11:30:00,30.22,30.39,30.22,30.28,60400.0,27.2735,27.427,27.2735,27.3277,60400.0
2013-08-23 12:00:00,30.31,30.45,30.3,30.42,76200.0,27.3548,27.4811,27.3457,27.454,76200.0
2013-08-23 12:30:00,30.41,30.45,30.39,30.44,49600.0,27.445,27.4811,27.427,27.4721,49600.0
2013-08-23 13:00:00,30.43,30.43,30.38,30.42,49000.0,27.4631,27.4631,27.4179,27.454,49000.0
2013-08-23 13:30:00,30.41,30.41,30.35,30.36,72400.0,27.445,27.445,27.3909,27.3999,72400.0
2013-08-23 14:00:00,30.36,30.41,30.35,30.4,77000.0,27.3999,27.445,27.3909,27.436,77000.0
2013-08-23 14:30:00,30.4,30.49,30.39,30.48,84800.0,27.436,27.5172,27.427,27.5082,84800.0
2013-08-23 15:00:00,30.47,30.48,30.41,30.43,98400.0,27.4992,27.5082,27.445,27.4631,98400.0
2013-08-23 15:30:00,30.43,30.53,30.42,30.5,230400.0,27.4631,27.5533,27.454,27.5262,230400.0
2013-08-26 09:30:00,30.5,30.5,30.08,30.18,42800.0,27.5262,27.5262,27.1472,27.2374,42800.0
2013-08-26 10:00:00,30.2,30.43,30.16,30.3,167600.0,27.2555,27.4631,27.2194,27.3457,167600.0
2013-08-26 10:30:00,30.31,30.38,30.24,30.26,231600.0,27.3548,27.4179,27.2916,27.3096,231600.0
2013-08-26 11:00:00,30.25,30.35,30.18,30.28,70000.0,27.3006,27.3909,27.2374,27.3277,70000.0
2013-08-26 11:30:00,30.29,30.41,30.27,30.31,104200.0,27.3367,27.445,27.3187,27.3548,104200.0
2013-08-26 12:00:00,30.32,30.33,30.21,30.25,57000.0,27.3638,27.3728,27.2645,27.3006,57000.0
2013-08-26 12:30:00,30.25,30.35,30.25,30.35,30400.0,27.3006,27.3909,27.3006,27.3909,30400.0
2013-08-26 13:00:00,30.35,30.44,30.31,30.41,45000.0,27.3909,27.4721,27.3548,27.445,45000.0
2013-08-26 13:30:00,30.4,30.43,30.35,30.43,50200.0,27.436,27.4631,27.3909,27.4631,50200.0
2013-08-26 14:00:00,30.43,30.45,30.36,30.38,43400.0,27.4631,27.4811,27.3999,27.4179,43400.0
2013-08-26 14:30:00,30.39,30.42,30.34,30.42,37400.0,27.427,27.454,27.3818,27.454,37400.0
2013-08-26 15:00:00,30.42,30.46,30.15,30.23,69400.0,27.454,27.4901,27.2104,27.2826,69400.0
2013-08-26 15:30:00,30.21,30.25,30.13,30.17,267600.0,27.2645,27.3006,27.1923,27.2284,267600.0
2013-08-27 09:30:00,29.68,29.68,29.04,29.04,239400.0,26.7862,26.7862,26.2086,26.2086,239400.0
2013-08-27 10:00:00,29.09,29.21,28.78,28.81,216200.0,26.2537,26.362,25.9739,26.001,216200.0
2013-08-27 10:30:00,28.81,28.88,28.52,28.65,206600.0,26.001,26.0642,25.7393,25.8566,206600.0
2013-08-27 11:00:00,28.67,28.67,28.52,28.55,127400.0,25.8747,25.8747,25.7393,25.7664,127400.0
2013-08-27 11:30:00,28.56,28.58,28.33,28.38,166200.0,25.7754,25.7934,25.5678,25.6129,166200.0
2013-08-27 12:00:00,28.37,28.45,28.19,28.43,109800.0,25.6039,25.6761,25.4415,25.6581,109800.0
2013-08-27 12:30:00,28.45,28.59,28.39,28.5,66000.0,25.6761,25.8025,25.622,25.7212,66000.0
2013-08-27 13:00:00,28.51,28.61,28.48,28.53,67200.0,25.7303,25.8205,25.7032,25.7483,67200.0
2013-08-27 13:30:00,28.54,28.64,28.54,28.59,96200.0,25.7573,25.8476,25.7573,25.8025,96200.0
2013-08-27 14:00:00,28.58,28.66,28.55,28.61,56600.0,25.7934,25.8656,25.7664,25.8205,56600.0
2013-08-27 14:30:00,28.61,28.68,28.57,28.67,59400.0,25.8205,25.8837,25.7844,25.8747,59400.0
2013-08-27 15:00:00,28.68,28.68,28.54,28.56,85000.0,25.8837,25.8837,25.7573,25.7754,85000.0
2013-08-27 15:30:00,28.56,28.58,28.48,28.49,308400.0,25.7754,25.7934,25.7032,25.7122,308400.0
2013-08-28 09:30:00,28.45,28.52,28.1,28.31,211200.0,25.6761,25.7393,25.3602,25.5498,211200.0
2013-08-28 10:00:00,28.31,28.53,28.3,28.5,150400.0,25.5498,25.7483,25.5407,25.7212,150400.0
2013-08-28 10:30:00,28.5,28.64,28.49,28.53,161400.0,25.7212,25.8476,25.7122,25.7483,161400.0
2013-08-28 11:00:00,28.52,28.61,28.48,28.55,49000.0,25.7393,25.8205,25.7032,25.7664,49000.0
2013-08-28 11:30:00,28.56,28.57,28.38,28.47,52800.0,25.7754,25.7844,25.6129,25.6942,52800.0
2013-08-28 12:00:00,28.47,28.5,28.41,28.49,72800.0,25.6942,25.7212,25.64,25.7122,72800.0
2013-08-28 12:30:00,28.5,28.52,28.42,28.49,62800.0,25.7212,25.7393,25.649,25.7122,62800.0
2013-08-28 13:00:00,28.47,28.5,28.43,28.48,36800.0,25.6942,25.7212,25.6581,25.7032,36800.0
2013-08-28 13:30:00,28.49,28.49,28.43,28.48,45000.0,25.7122,25.7122,25.6581,25.7032,45000.0
2013-08-28 14:00:00,28.47,28.49,28.35,28.39,64800.0,25.6942,25.7122,25.5859,25.622,64800.0
2013-08-28 14:30:00,28.38,28.4,28.31,28.38,77000.0,25.6129,25.631,25.5498,25.6129,77000.0
2013-08-28 15:00:00,28.38,28.55,28.36,28.55,70200.0,25.6129,25.7664,25.5949,25.7664,70200.0
2013-08-28 15:30:00,28.54,28.54,28.42,28.42,183000.0,25.7573,25.7573,25.649,25.649,183000.0
2013-08-29 09:30:00,28.43,28.66,28.28,28.46,157600.0,25.6581,25.8656,25.5227,25.6851,157600.0
2013-08-29 10:00:00,28.47,28.9,28.36,28.9,172200.0,25.6942,26.0822,25.5949,26.0822,172200.0
2013-08-29 10:30:00,28.89,29.06,28.89,28.99,83200.0,26.0732,26.2266,26.0732,26.1635,83200.0
2013-08-29 11:00:00,28.98,29.02,28.89,28.97,93200.0,26.1544,26.1905,26.0732,26.1454,93200.0
2013-08-29 11:30:00,28.97,29.03,28.91,28.93,69400.0,26.1454,26.1996,26.0913,26.1093,69400.0
2013-08-29 12:00:00,28.93,29.03,28.91,28.97,76400.0,26.1093,26.1996,26.0913,26.1454,76400.0
2013-08-29 12:30:00,28.97,28.98,28.91,28.95,40400.0,26.1454,26.1544,26.0913,26.1274,40400.0
2013-08-29 13:00:00,28.97,29.18,28.96,29.12,135800.0,26.1454,26.3349,26.1364,26.2808,135800.0
2013-08-29 13:30:00,29.11,29.11,28.84,28.89,60800.0,26.2718,26.2718,26.0281,26.0732,60800.0
2013-08-29 14:00:00,28.89,28.93,28.72,28.73,87400.0,26.0732,26.1093,25.9198,25.9288,87400.0
2013-08-29 14:30:00,28.74,29.0,28.74,29.0,69200.0,25.9378,26.1725,25.9378,26.1725,69200.0
2013-08-29 15:00:00,28.98,28.98,28.83,28.83,92200.0,26.1544,26.1544,26.0191,26.0191,92200.0
2013-08-29 15:30:00,28.83,28.9,28.77,28.86,240400.0,26.0191,26.0822,25.9649,26.0461,240400.0
2013-08-30 09:30:00,28.93,29.09,28.78,28.97,74800.0,26.1093,26.2537,25.9739,26.1454,74800.0
2013-08-30 10:00:00,28.97,28.99,28.75,28.79,90400.0,26.1454,26.1635,25.9469,25.983,90400.0
2013-08-30 10:30:00,28.75,28.82,28.46,28.53,74400.0,25.9469,26.01,25.6851,25.7483,74400.0
2013-08-30 11:00:00,28.56,28.6,28.39,28.4,70000.0,25.7754,25.8115,25.622,25.631,70000.0
2013-08-30 11:30:00,28.4,28.55,28.37,28.43,64400.0,25.631,25.7664,25.6039,25.6581,64400.0
2013-08-30 12:00:00,28.44,28.73,28.43,28.69,50400.0,25.6671,25.9288,25.6581,25.8927,50400.0
2013-08-30 12:30:00,28.68,28.68,28.42,28.6,31800.0,25.8837,25.8837,25.649,25.8115,31800.0
2013-08-30 13:00:00,28.57,28.59,28.27,28.33,241600.0,25.7844,25.8025,25.5137,25.5678,241600.0
2013-08-30 13:30:00,28.36,28.38,28.24,28.28,150800.0,25.5949,25.6129,25.4866,25.5227,150800.0
2013-08-30 14:00:00,28.25,28.35,28.25,28.33,67400.0,25.4956,25.5859,25.4956,25.5678,67400.0
2013-08-30 14:30:00,28.33,28.46,28.33,28.4,44400.0,25.5678,25.6851,25.5678,25.631,44400.0
2013-08-30 15:00:00,28.4,28.43,28.31,28.35,84400.0,25.631,25.6581,25.5498,25.5859,84400.0
2013-08-30 15:30:00,28.35,28.37,28.3,28.31,264200.0,25.5859,25.6039,25.5407,25.5498,264200.0
2013-09-03 09:30:00,28.84,29.15,28.5,28.65,146600.0,26.0281,26.3079,25.7212,25.8566,146600.0
2013-09-03 10:00:00,28.63,28.72,28.43,28.54,127800.0,25.8386,25.9198,25.6581,25.7573,127800.0
2013-09-03 10:30:00,28.5,28.68,28.48,28.59,103000.0,25.7212,25.8837,25.7032,25.8025,103000.0
2013-09-03 11:00:00,28.59,28.68,28.36,28.42,97200.0,25.8025,25.8837,25.5949,25.649,97200.0
2013-09-03 11:30:00,28.39,28.42,28.08,28.18,99000.0,25.622,25.649,25.3422,25.4324,99000.0
2013-09-03 12:00:00,28.16,28.36,28.1,28.36,86400.0,25.4144,25.5949,25.3602,25.5949,86400.0
2013-09-03 12:30:00,28.36,28.42,28.32,28.33,49000.0,25.5949,25.649,25.5588,25.5678,49000.0
2013-09-03 13:00:00,28.31,28.46,28.22,28.41,90600.0,25.5498,25.6851,25.4685,25.64,90600.0
2013-09-03 13:30:00,28.4,28.4,28.15,28.18,63000.0,25.631,25.631,25.4054,25.4324,63000.0
2013-09-03 14:00:00,28.2,28.36,28.15,28.21,73000.0,25.4505,25.5949,25.4054,25.4595,73000.0
2013-09-03 14:30:00,28.21,28.22,28.04,28.14,93800.0,25.4595,25.4685,25.3061,25.3963,93800.0
2013-09-03 15:00:00,28.12,28.35,28.12,28.32,89200.0,25.3783,25.5859,25.3783,25.5588,89200.0
2013-09-03 15:30:00,28.31,28.37,28.13,28.24,344200.0,25.5498,25.6039,25.3873,25.4866,344200.0
2013-09-04 09:30:00,28.31,28.59,28.19,28.57,60400.0,25.5498,25.8025,25.4415,25.7844,60400.0
2013-09-04 10:00:00,28.59,28.71,28.58,28.61,68200.0,25.8025,25.9108,25.7934,25.8205,68200.0
2013-09-04 10:30:00,28.66,28.73,28.5,28.55,37200.0,25.8656,25.9288,25.7212,25.7664,37200.0
2013-09-04 11:00:00,28.56,28.7,28.53,28.53,36800.0,25.7754,25.9017,25.7483,25.7483,36800.0
2013-09-04 11:30:00,28.56,28.65,28.53,28.65,30000.0,25.7754,25.8566,25.7483,25.8566,30000.0
2013-09-04 12:00:00,28.67,28.7,28.59,28.61,17600.0,25.8747,25.9017,25.8025,25.8205,17600.0
2013-09-04 12:30:00,28.64,28.75,28.58,28.74,43400.0,25.8476,25.9469,25.7934,25.9378,43400.0
2013-09-04 13:00:00,28.75,28.78,28.67,28.67,54000.0,25.9469,25.9739,25.8747,25.8747,54000.0
2013-09-04 13:30:00,28.66,28.73,28.63,28.72,59000.0,25.8656,25.9288,25.8386,25.9198,59000.0
2013-09-04 14:00:00,28.72,28.83,28.72,28.77,97800.0,25.9198,26.0191,25.9198,25.9649,97800.0
2013-09-04 14:30:00,28.76,28.89,28.73,28.88,45800.0,25.9559,26.0732,25.9288,26.0642,45800.0
2013-09-04 15:00:00,28.86,28.91,28.8,28.85,106200.0,26.0461,26.0913,25.992,26.0371,106200.0
2013-09-04 15:30:00,28.85,29.05,28.85,28.99,449000.0,26.0371,26.2176,26.0371,26.1635,449000.0
2013-09-05 09:30:00,29.06,29.43,29.02,29.31,67000.0,26.2266,26.5606,26.1905,26.4523,67000.0
2013-09-05 10:00:00,29.32,29.64,29.22,29.5,138000.0,26.4613,26.7501,26.371,26.6237,138000.0
2013-09-05 10:30:00,29.48,29.59,29.43,29.49,71200.0,26.6057,26.705,26.5606,26.6147,71200.0
2013-09-05 11:00:00,29.49,29.57,29.43,29.53,152400.0,26.6147,26.6869,26.5606,26.6508,152400.0
2013-09-05 11:30:00,29.54,29.56,29.46,29.49,78600.0,26.6598,26.6779,26.5876,26.6147,78600.0
2013-09-05 12:00:00,29.48,29.53,29.47,29.48,77000.0,26.6057,26.6508,26.5967,26.6057,77000.0
2013-09-05 12:30:00,29.45,29.45,29.27,29.27,60400.0,26.5786,26.5786,26.4162,26.4162,60400.0
2013-09-05 13:00:00,29.25,29.26,29.15,29.19,20800.0,26.3981,26.4071,26.3079,26.344,20800.0
2013-09-05 13:30:00,29.19,29.25,29.15,29.2,90800.0,26.344,26.3981,26.3079,26.353,90800.0
2013-09-05 14:00:00,29.18,29.21,29.14,29.17,12400.0,26.3349,26.362,26.2988,26.3259,12400.0
2013-09-05 14:30:00,29.17,29.23,29.16,29.18,37600.0,26.3259,26.3801,26.3169,26.3349,37600.0
2013-09-05 15:00:00,29.18,29.22,29.09,29.09,26000.0,26.3349,26.371,26.2537,26.2537,26000.0
2013-09-05 15:30:00,29.08,29.1,28.96,28.99,190600.0,26.2447,26.2627,26.1364,26.1635,190600.0
2013-09-06 09:30:00,29.0,29.17,28.55,28.67,95400.0,26.1725,26.3259,25.7664,25.8747,95400.0
2013-09-06 10:00:00,28.68,28.83,28.41,28.8,85200.0,25.8837,26.0191,25.64,25.992,85200.0
2013-09-06 10:30:00,28.83,28.98,28.66,28.95,86800.0,26.0191,26.1544,25.8656,26.1274,86800.0
2013-09-06 11:00:00,28.98,28.98,28.77,28.92,93000.0,26.1544,26.1544,25.9649,26.1003,93000.0
2013-09-06 11:30:00,28.92,28.93,28.86,28.9,26800.0,26.1003,26.1093,26.0461,26.0822,26800.0
2013-09-06 12:00:00,28.89,28.89,28.82,28.82,26000.0,26.0732,26.0732,26.01,26.01,26000.0
2013-09-06 12:30:00,28.82,28.82,28.72,28.81,18200.0,26.01,26.01,25.9198,26.001,18200.0
2013-09-06 13:00:00,28.83,28.92,28.82,28.83,20000.0,26.0191,26.1003,26.01,26.0191,20000.0
2013-09-06 13:30:00,28.84,29.02,28.84,29.02,38600.0,26.0281,26.1905,26.0281,26.1905,38600.0
2013-09-06 14:00:00,29.03,29.07,28.91,28.91,26400.0,26.1996,26.2357,26.0913,26.0913,26400.0
2013-09-06 14:30:00,28.91,28.93,28.89,28.92,32000.0,26.0913,26.1093,26.0732,26.1003,32000.0
2013-09-06 15:00:00,28.92,28.93,28.85,28.85,42600.0,26.1003,26.1093,26.0371,26.0371,42600.0
2013-09-06 15:30:00,28.86,28.86,28.67,28.7,127600.0,26.0461,26.0461,25.8747,25.9017,127600.0
2013-09-09 09:30:00,28.86,29.33,28.74,29.2,146400.0,26.0461,26.4703,25.9378,26.353,146400.0
2013-09-09 10:00:00,29.2,29.23,29.04,29.06,93000.0,26.353,26.3801,26.2086,26.2266,93000.0
2013-09-09 10:30:00,29.02,29.15,29.02,29.1,54200.0,26.1905,26.3079,26.1905,26.2627,54200.0
2013-09-09 11:00:00,29.1,29.16,29.04,29.1,39200.0,26.2627,26.3169,26.2086,26.2627,39200.0
2013-09-09 11:30:00,29.1,29.15,29.06,29.1,47400.0,26.2627,26.3079,26.2266,26.2627,47400.0
2013-09-09 12:00:00,29.11,29.17,29.06,29.13,46600.0,26.2718,26.3259,26.2266,26.2898,46600.0
2013-09-09 12:30:00,29.11,29.15,29.07,29.11,155200.0,26.2718,26.3079,26.2357,26.2718,155200.0
2013-09-09 13:00:00,29.11,29.15,29.1,29.15,54800.0,26.2718,26.3079,26.2627,26.3079,54800.0
2013-09-09 13:30:00,29.15,29.25,29.11,29.24,43200.0,26.3079,26.3981,26.2718,26.3891,43200.0
2013-09-09 14:00:00,29.25,29.26,29.18,29.18,40600.0,26.3981,26.4071,26.3349,26.3349,40600.0
2013-09-09 14:30:00,29.17,29.22,29.16,29.22,43600.0,26.3259,26.371,26.3169,26.371,43600.0
2013-09-09 15:00:00,29.21,29.29,29.21,29.28,70800.0,26.362,26.4342,26.362,26.4252,70800.0
2013-09-09 15:30:00,29.27,29.3,29.23,29.27,206000.0,26.4162,26.4432,26.3801,26.4162,206000.0
2013-09-10 09:30:00,29.74,30.45,29.71,30.31,190400.0,26.8403,27.4811,26.8133,27.3548,190400.0
2013-09-10 10:00:00,30.3,30.59,30.26,30.26,133400.0,27.3457,27.6075,27.3096,27.3096,133400.0
2013-09-10 10:30:00,30.29,30.39,30.22,30.29,99600.0,27.3367,27.427,27.2735,27.3367,99600.0
2013-09-10 11:00:00,30.27,30.57,30.27,30.56,101800.0,27.3187,27.5894,27.3187,27.5804,101800.0
2013-09-10 11:30:00,30.52,30.54,30.3,30.36,242800.0,27.5443,27.5623,27.3457,27.3999,242800.0
2013-09-10 12:00:00,30.34,30.41,30.27,30.3,106000.0,27.3818,27.445,27.3187,27.3457,106000.0
2013-09-10 12:30:00,30.31,30.5,30.3,30.5,167200.0,27.3548,27.5262,27.3457,27.5262,167200.0
2013-09-10 13:00:00,30.5,30.6,30.46,30.6,65200.0,27.5262,27.6165,27.4901,27.6165,65200.0
2013-09-10 13:30:00,30.57,30.59,30.36,30.52,62400.0,27.5894,27.6075,27.3999,27.5443,62400.0
2013-09-10 14:00:00,30.5,30.58,30.48,30.58,33600.0,27.5262,27.5984,27.5082,27.5984,33600.0
2013-09-10 14:30:00,30.58,30.59,30.45,30.53,59000.0,27.5984,27.6075,27.4811,27.5533,59000.0
2013-09-10 15:00:00,30.52,30.53,30.41,30.43,114000.0,27.5443,27.5533,27.445,27.4631,114000.0
2013-09-10 15:30:00,30.43,30.74,30.43,30.71,475000.0,27.4631,27.7428,27.4631,27.7158,475000.0
2013-09-11 09:30:00,30.55,30.63,30.27,30.29,58800.0,27.5714,27.6436,27.3187,27.3367,58800.0
2013-09-11 10:00:00,30.25,30.39,30.14,30.14,52400.0,27.3006,27.427,27.2013,27.2013,52400.0
2013-09-11 10:30:00,30.16,30.41,30.15,30.28,36000.0,27.2194,27.445,27.2104,27.3277,36000.0
2013-09-11 11:00:00,30.29,30.32,30.18,30.24,43200.0,27.3367,27.3638,27.2374,27.2916,43200.0
2013-09-11 11:30:00,30.25,30.4,30.25,30.37,44600.0,27.3006,27.436,27.3006,27.4089,44600.0
2013-09-11 12:00:00,30.37,30.39,30.29,30.34,26000.0,27.4089,27.427,27.3367,27.3818,26000.0
2013-09-11 12:30:00,30.36,30.37,30.24,30.3,37400.0,27.3999,27.4089,27.2916,27.3457,37400.0
2013-09-11 13:00:00,30.3,30.36,30.26,30.34,29000.0,27.3457,27.3999,27.3096,27.3818,29000.0
2013-09-11 13:30:00,30.36,30.36,30.28,30.29,22400.0,27.3999,27.3999,27.3277,27.3367,22400.0
2013-09-11 14:00:00,30.31,30.4,30.3,30.4,45200.0,27.3548,27.436,27.3457,27.436,45200.0
2013-09-11 14:30:00,30.39,30.4,30.3,30.31,41000.0,27.427,27.436,27.3457,27.3548,41000.0
2013-09-11 15:00:00,30.31,30.37,30.3,30.31,56200.0,27.3548,27.4089,27.3457,27.3548,56200.0
2013-09-11 15:30:00,30.31,30.38,30.27,30.37,188000.0,27.3548,27.4179,27.3187,27.4089,188000.0
2013-09-12 09:30:00,30.29,30.57,30.12,30.5,67000.0,27.3367,27.5894,27.1833,27.5262,67000.0
2013-09-12 10:00:00,30.51,30.51,30.22,30.22,47000.0,27.5353,27.5353,27.2735,27.2735,47000.0
2013-09-12 10:30:00,30.26,30.31,30.16,30.2,30000.0,27.3096,27.3548,27.2194,27.2555,30000.0
2013-09-12 11:00:00,30.24,30.24,30.08,30.14,20800.0,27.2916,27.2916,27.1472,27.2013,20800.0
2013-09-12 11:30:00,30.14,30.14,29.89,29.93,48400.0,27.2013,27.2013,26.9757,27.0118,48400.0
2013-09-12 12:00:00,29.93,29.95,29.68,29.76,50200.0,27.0118,27.0299,26.7862,26.8584,50200.0
2013-09-12 12:30:00,29.76,29.89,29.74,29.85,48400.0,26.8584,26.9757,26.8403,26.9396,48400.0
2013-09-12 13:00:00,29.85,29.89,29.83,29.88,53200.0,26.9396,26.9757,26.9216,26.9667,53200.0
2013-09-12 13:30:00,29.88,29.9,29.81,29.85,28600.0,26.9667,26.9847,26.9035,26.9396,28600.0
2013-09-12 14:00:00,29.84,29.86,29.79,29.79,26200.0,26.9306,26.9486,26.8855,26.8855,26200.0
2013-09-12 14:30:00,29.78,29.8,29.71,29.74,53400.0,26.8764,26.8945,26.8133,26.8403,53400.0
2013-09-12 15:00:00,29.75,29.78,29.72,29.78,154400.0,26.8494,26.8764,26.8223,26.8764,154400.0
2013-09-12 15:30:00,29.78,29.78,29.61,29.65,418000.0,26.8764,26.8764,26.723,26.7591,418000.0
2013-09-13 09:30:00,29.82,30.05,29.73,29.93,73400.0,26.9125,27.1201,26.8313,27.0118,73400.0
2013-09-13 10:00:00,29.92,29.96,29.63,29.74,79400.0,27.0028,27.0389,26.7411,26.8403,79400.0
2013-09-13 10:30:00,29.72,30.0,29.7,29.91,82400.0,26.8223,27.075,26.8042,26.9938,82400.0
2013-09-13 11:00:00,29.88,29.99,29.88,29.93,34600.0,26.9667,27.066,26.9667,27.0118,34600.0
2013-09-13 11:30:00,29.93,30.0,29.87,29.97,27800.0,27.0118,27.075,26.9577,27.0479,27800.0
2013-09-13 12:00:00,29.97,29.99,29.93,29.97,44000.0,27.0479,27.066,27.0118,27.0479,44000.0
2013-09-13 12:30:00,29.97,30.05,29.95,30.02,58600.0,27.0479,27.1201,27.0299,27.093,58600.0
2013-09-13 13:00:00,30.03,30.1,30.0,30.08,48400.0,27.1021,27.1652,27.075,27.1472,48400.0
2013-09-13 13:30:00,30.1,30.27,30.09,30.23,35600.0,27.1652,27.3187,27.1562,27.2826,35600.0
2013-09-13 14:00:00,30.24,30.25,30.18,30.21,39400.0,27.2916,27.3006,27.2374,27.2645,39400.0
2013-09-13 14:30:00,30.22,30.26,30.19,30.21,72400.0,27.2735,27.3096,27.2465,27.2645,72400.0
2013-09-13 15:00:00,30.22,30.22,30.14,30.2,39600.0,27.2735,27.2735,27.2013,27.2555,39600.0
2013-09-13 15:30:00,30.18,30.22,30.15,30.17,205200.0,27.2374,27.2735,27.2104,27.2284,205200.0
2013-09-16 09:30:00,30.65,30.73,30.32,30.57,54800.0,27.6616,27.7338,27.3638,27.5894,54800.0
2013-09-16 10:00:00,30.52,30.84,30.41,30.72,83200.0,27.5443,27.8331,27.445,27.7248,83200.0
2013-09-16 10:30:00,30.71,30.84,30.65,30.75,56800.0,27.7158,27.8331,27.6616,27.7519,56800.0
2013-09-16 11:00:00,30.77,30.86,30.69,30.82,42200.0,27.7699,27.8511,27.6977,27.815,42200.0
2013-09-16 11:30:00,30.82,30.88,30.79,30.86,59400.0,27.815,27.8692,27.788,27.8511,59400.0
2013-09-16 12:00:00,30.86,30.86,30.75,30.78,36600.0,27.8511,27.8511,27.7519,27.7789,36600.0
2013-09-16 12:30:00,30.78,30.86,30.77,30.8,21000.0,27.7789,27.8511,27.7699,27.797,21000.0
2013-09-16 13:00:00,30.8,30.82,30.73,30.79,33800.0,27.797,27.815,27.7338,27.788,33800.0
2013-09-16 13:30:00,30.79,30.8,30.67,30.77,29000.0,27.788,27.797,27.6797,27.7699,29000.0
2013-09-16 14:00:00,30.75,30.86,30.72,30.79,35600.0,27.7519,27.8511,27.7248,27.788,35600.0
2013-09-16 14:30:00,30.79,30.84,30.71,30.8,64800.0,27.788,27.8331,27.7158,27.797,64800.0
2013-09-16 15:00:00,30.8,30.82,30.71,30.75,98200.0,27.797,27.815,27.7158,27.7519,98200.0
2013-09-16 15:30:00,30.73,30.82,30.69,30.82,346200.0,27.7338,27.815,27.6977,27.815,346200.0
2013-09-17 09:30:00,30.9,31.21,30.75,31.08,81200.0,27.8872,28.167,27.7519,28.0497,81200.0
2013-09-17 10:00:00,31.05,31.15,30.97,31.02,64000.0,28.0226,28.1129,27.9504,27.9955,64000.0
2013-09-17 10:30:00,31.02,31.18,31.02,31.17,39400.0,27.9955,28.1399,27.9955,28.1309,39400.0
2013-09-17 11:00:00,31.16,31.2,31.04,31.14,40400.0,28.1219,28.158,28.0136,28.1038,40400.0
2013-09-17 11:30:00,31.12,31.14,30.99,31.14,31400.0,28.0858,28.1038,27.9685,28.1038,31400.0
2013-09-17 12:00:00,31.13,31.17,31.04,31.08,35800.0,28.0948,28.1309,28.0136,28.0497,35800.0
2013-09-17 12:30:00,31.06,31.07,30.98,31.03,24400.0,28.0316,28.0407,27.9594,28.0046,24400.0
2013-09-17 13:00:00,31.02,31.1,31.02,31.05,19400.0,27.9955,28.0677,27.9955,28.0226,19400.0
2013-09-17 13:30:00,31.08,31.1,31.04,31.07,25200.0,28.0497,28.0677,28.0136,28.0407,25200.0
2013-09-17 14:00:00,31.08,31.1,30.99,31.02,46800.0,28.0497,28.0677,27.9685,27.9955,46800.0
2013-09-17 14:30:00,31.03,31.08,30.99,31.01,34600.0,28.0046,28.0497,27.9685,27.9865,34600.0
2013-09-17 15:00:00,31.03,31.06,31.0,31.05,30600.0,28.0046,28.0316,27.9775,28.0226,30600.0
2013-09-17 15:30:00,31.05,31.21,31.0,31.2,161200.0,28.0226,28.167,27.9775,28.158,161200.0
2013-09-18 09:30:00,31.08,31.21,30.97,31.03,74000.0,28.0497,28.167,27.9504,28.0046,74000.0
2013-09-18 10:00:00,31.04,31.14,30.98,31.1,134000.0,28.0136,28.1038,27.9594,28.0677,134000.0
2013-09-18 10:30:00,31.1,31.19,31.07,31.08,55400.0,28.0677,28.149,28.0407,28.0497,55400.0
2013-09-18 11:00:00,31.07,31.07,30.95,30.99,26800.0,28.0407,28.0407,27.9324,27.9685,26800.0
2013-09-18 11:30:00,30.98,30.98,30.85,30.9,34600.0,27.9594,27.9594,27.8421,27.8872,34600.0
2013-09-18 12:00:00,30.91,31.0,30.91,30.95,22600.0,27.8963,27.9775,27.8963,27.9324,22600.0
2013-09-18 12:30:00,30.94,30.96,30.89,30.94,14000.0,27.9233,27.9414,27.8782,27.9233,14000.0
2013-09-18 13:00:00,30.95,30.97,30.85,30.88,14000.0,27.9324,27.9504,27.8421,27.8692,14000.0
2013-09-18 13:30:00,30.89,30.97,30.88,30.92,9400.0,27.8782,27.9504,27.8692,27.9053,9400.0
2013-09-18 14:00:00,30.92,31.27,30.9,31.14,67000.0,27.9053,28.2212,27.8872,28.1038,67000.0
2013-09-18 14:30:00,31.14,31.33,31.1,31.33,52000.0,28.1038,28.2753,28.0677,28.2753,52000.0
2013-09-18 15:00:00,31.33,31.34,31.23,31.23,70400.0,28.2753,28.2843,28.1851,28.1851,70400.0
2013-09-18 15:30:00,31.25,31.32,31.24,31.31,117600.0,28.2031,28.2663,28.1941,28.2573,117600.0
2013-09-19 09:30:00,31.39,31.43,31.17,31.43,86600.0,28.3295,28.3656,28.1309,28.3656,86600.0
2013-09-19 10:00:00,31.45,31.48,31.18,31.28,53200.0,28.3836,28.4107,28.1399,28.2302,53200.0
2013-09-19 10:30:00,31.28,31.28,31.09,31.26,35000.0,28.2302,28.2302,28.0587,28.2121,35000.0
2013-09-19 11:00:00,31.26,31.38,31.24,31.37,144000.0,28.2121,28.3204,28.1941,28.3114,144000.0
2013-09-19 11:30:00,31.39,31.42,31.28,31.36,28600.0,28.3295,28.3565,28.2302,28.3024,28600.0
2013-09-19 12:00:00,31.36,31.52,31.35,31.47,51800.0,28.3024,28.4468,28.2934,28.4017,51800.0
2013-09-19 12:30:00,31.49,31.52,31.33,31.36,27000.0,28.4197,28.4468,28.2753,28.3024,27000.0
2013-09-19 13:00:00,31.39,31.39,31.27,31.31,26400.0,28.3295,28.3295,28.2212,28.2573,26400.0
2013-09-19 13:30:00,31.32,31.4,31.29,31.33,27600.0,28.2663,28.3385,28.2392,28.2753,27600.0
2013-09-19 14:00:00,31.32,31.37,31.3,31.35,24000.0,28.2663,28.3114,28.2482,28.2934,24000.0
2013-09-19 14:30:00,31.36,31.43,31.35,31.39,58000.0,28.3024,28.3656,28.2934,28.3295,58000.0
2013-09-19 15:00:00,31.39,31.42,31.31,31.32,83600.0,28.3295,28.3565,28.2573,28.2663,83600.0
2013-09-19 15:30:00,31.33,31.35,31.25,31.29,193200.0,28.2753,28.2934,28.2031,28.2392,193200.0
2013-09-20 09:30:00,31.36,31.68,31.36,31.53,176200.0,28.3024,28.5912,28.3024,28.4558,176200.0
2013-09-20 10:00:00,31.55,31.64,31.5,31.57,43800.0,28.4739,28.5551,28.4287,28.4919,43800.0
2013-09-20 10:30:00,31.57,31.64,31.53,31.59,93400.0,28.4919,28.5551,28.4558,28.51,93400.0
2013-09-20 11:00:00,31.59,31.6,31.34,31.36,41800.0,28.51,28.519,28.2843,28.3024,41800.0
2013-09-20 11:30:00,31.37,31.37,31.16,31.16,33800.0,28.3114,28.3114,28.1219,28.1219,33800.0
2013-09-20 12:00:00,31.15,31.21,31.05,31.11,30600.0,28.1129,28.167,28.0226,28.0768,30600.0
2013-09-20 12:30:00,31.11,31.23,31.09,31.18,21600.0,28.0768,28.1851,28.0587,28.1399,21600.0
2013-09-20 13:00:00,31.15,31.18,31.07,31.18,29200.0,28.1129,28.1399,28.0407,28.1399,29200.0
2013-09-20 13:30:00,31.2,31.25,31.15,31.21,20800.0,28.158,28.2031,28.1129,28.167,20800.0
2013-09-20 14:00:00,31.18,31.29,31.18,31.28,21200.0,28.1399,28.2392,28.1399,28.2302,21200.0
2013-09-20 14:30:00,31.29,31.35,31.23,31.32,76400.0,28.2392,28.2934,28.1851,28.2663,76400.0
2013-09-20 15:00:00,31.32,31.35,31.19,31.19,55800.0,28.2663,28.2934,28.149,28.149,55800.0
2013-09-20 15:30:00,31.19,31.21,31.06,31.07,328200.0,28.149,28.167,28.0316,28.0407,328200.0
2013-09-23 09:30:00,31.17,31.26,30.87,31.03,72800.0,28.1309,28.2121,27.8602,28.0046,72800.0
2013-09-23 10:00:00,31.02,31.17,31.0,31.02,98000.0,27.9955,28.1309,27.9775,27.9955,98000.0
2013-09-23 10:30:00,31.0,31.11,30.95,30.95,52400.0,27.9775,28.0768,27.9324,27.9324,52400.0
2013-09-23 11:00:00,30.96,31.07,30.92,31.04,97000.0,27.9414,28.0407,27.9053,28.0136,97000.0
2013-09-23 11:30:00,31.06,31.17,31.03,31.06,47200.0,28.0316,28.1309,28.0046,28.0316,47200.0
2013-09-23 12:00:00,31.04,31.17,31.04,31.04,48600.0,28.0136,28.1309,28.0136,28.0136,48600.0
2013-09-23 12:30:00,31.04,31.22,31.03,31.2,34600.0,28.0136,28.176,28.0046,28.158,34600.0
2013-09-23 13:00:00,31.18,31.28,31.14,31.27,37200.0,28.1399,28.2302,28.1038,28.2212,37200.0
2013-09-23 13:30:00,31.27,31.54,31.26,31.46,75000.0,28.2212,28.4648,28.2121,28.3926,75000.0
2013-09-23 14:00:00,31.47,31.51,31.25,31.27,38600.0,28.4017,28.4378,28.2031,28.2212,38600.0
2013-09-23 14:30:00,31.29,31.44,31.28,31.41,44800.0,28.2392,28.3746,28.2302,28.3475,44800.0
2013-09-23 15:00:00,31.41,31.48,31.38,31.46,88600.0,28.3475,28.4107,28.3204,28.3926,88600.0
2013-09-23 15:30:00,31.46,31.51,31.39,31.4,179200.0,28.3926,28.4378,28.3295,28.3385,179200.0
2013-09-24 09:30:00,31.43,31.98,31.43,31.93,83200.0,28.3656,28.8619,28.3656,28.8168,83200.0
2013-09-24 10:00:00,31.91,31.95,31.81,31.95,70600.0,28.7988,28.8349,28.7085,28.8349,70600.0
2013-09-24 10:30:00,31.95,32.35,31.93,32.3,145000.0,28.8349,29.1959,28.8168,29.1507,145000.0
2013-09-24 11:00:00,32.32,32.37,32.1,32.1,53000.0,29.1688,29.2139,28.9702,28.9702,53000.0
2013-09-24 11:30:00,32.14,32.19,32.06,32.06,37400.0,29.0063,29.0515,28.9341,28.9341,37400.0
2013-09-24 12:00:00,32.06,32.09,31.99,32.02,46600.0,28.9341,28.9612,28.871,28.898,46600.0
2013-09-24 12:30:00,32.05,32.07,32.0,32.03,22800.0,28.9251,28.9432,28.88,28.9071,22800.0
2013-09-24 13:00:00,32.07,32.33,32.06,32.3,22600.0,28.9432,29.1778,28.9341,29.1507,22600.0
2013-09-24 13:30:00,32.29,32.3,32.13,32.13,39000.0,29.1417,29.1507,28.9973,28.9973,39000.0
2013-09-24 14:00:00,32.15,32.19,32.06,32.06,23800.0,29.0154,29.0515,28.9341,28.9341,23800.0
2013-09-24 14:30:00,32.06,32.1,32.0,32.03,27400.0,28.9341,28.9702,28.88,28.9071,27400.0
2013-09-24 15:00:00,32.04,32.05,31.89,31.91,77800.0,28.9161,28.9251,28.7807,28.7988,77800.0
2013-09-24 15:30:00,31.92,31.92,31.83,31.86,147400.0,28.8078,28.8078,28.7266,28.7536,147400.0
2013-09-25 09:30:00,31.95,31.95,31.45,31.71,62400.0,28.8349,28.8349,28.3836,28.6183,62400.0
2013-09-25 10:00:00,31.68,31.88,31.57,31.88,51800.0,28.5912,28.7717,28.4919,28.7717,51800.0
2013-09-25 10:30:00,31.85,31.92,31.68,31.69,82600.0,28.7446,28.8078,28.5912,28.6002,82600.0
2013-09-25 11:00:00,31.7,31.77,31.53,31.71,46400.0,28.6092,28.6724,28.4558,28.6183,46400.0
2013-09-25 11:30:00,31.72,31.94,31.71,31.93,31800.0,28.6273,28.8258,28.6183,28.8168,31800.0
2013-09-25 12:00:00,31.96,32.0,31.84,31.9,37200.0,28.8439,28.88,28.7356,28.7897,37200.0
2013-09-25 12:30:00,31.91,32.02,31.89,31.99,52800.0,28.7988,28.898,28.7807,28.871,52800.0
2013-09-25 13:00:00,32.0,32.05,31.88,31.9,38400.0,28.88,28.9251,28.7717,28.7897,38400.0
2013-09-25 13:30:00,31.89,31.89,31.63,31.86,55000.0,28.7807,28.7807,28.5461,28.7536,55000.0
2013-09-25 14:00:00,31.86,31.94,31.8,31.88,47800.0,28.7536,28.8258,28.6995,28.7717,47800.0
2013-09-25 14:30:00,31.86,31.89,31.77,31.84,32000.0,28.7536,28.7807,28.6724,28.7356,32000.0
2013-09-25 15:00:00,31.84,31.87,31.73,31.74,43800.0,28.7356,28.7627,28.6363,28.6453,43800.0
2013-09-25 15:30:00,31.74,31.82,31.7,31.71,204400.0,28.6453,28.7175,28.6092,28.6183,204400.0
2013-09-26 09:30:00,31.75,32.09,31.74,31.75,75800.0,28.6544,28.9612,28.6453,28.6544,75800.0
2013-09-26 10:00:00,31.75,31.85,31.71,31.82,37400.0,28.6544,28.7446,28.6183,28.7175,37400.0
2013-09-26 10:30:00,31.81,31.96,31.8,31.95,51800.0,28.7085,28.8439,28.6995,28.8349,51800.0
2013-09-26 11:00:00,31.93,31.99,31.81,31.89,34200.0,28.8168,28.871,28.7085,28.7807,34200.0
2013-09-26 11:30:00,31.89,31.99,31.89,31.99,25000.0,28.7807,28.871,28.7807,28.871,25000.0
2013-09-26 12:00:00,32.01,32.13,31.98,32.13,15600.0,28.889,28.9973,28.8619,28.9973,15600.0
2013-09-26 12:30:00,32.12,32.2,32.07,32.17,22800.0,28.9883,29.0605,28.9432,29.0334,22800.0
2013-09-26 13:00:00,32.16,32.23,32.13,32.15,45600.0,29.0244,29.0876,28.9973,29.0154,45600.0
2013-09-26 13:30:00,32.14,32.2,32.03,32.19,48800.0,29.0063,29.0605,28.9071,29.0515,48800.0
2013-09-26 14:00:00,32.19,32.24,32.09,32.13,75600.0,29.0515,29.0966,28.9612,28.9973,75600.0
2013-09-26 14:30:00,32.13,32.15,32.0,32.13,130200.0,28.9973,29.0154,28.88,28.9973,130200.0
2013-09-26 15:00:00,32.13,32.15,32.04,32.13,115200.0,28.9973,29.0154,28.9161,28.9973,115200.0
2013-09-26 15:30:00,32.13,32.22,32.09,32.12,230400.0,28.9973,29.0785,28.9612,28.9883,230400.0
2013-09-27 09:30:00,31.75,31.76,31.39,31.51,110000.0,28.6544,28.6634,28.3295,28.4378,110000.0
2013-09-27 10:00:00,31.52,31.63,31.48,31.6,41200.0,28.4468,28.5461,28.4107,28.519,41200.0
2013-09-27 10:30:00,31.59,31.8,31.58,31.66,27200.0,28.51,28.6995,28.5009,28.5731,27200.0
2013-09-27 11:00:00,31.66,31.76,31.59,31.66,39600.0,28.5731,28.6634,28.51,28.5731,39600.0
2013-09-27 11:30:00,31.66,31.79,31.58,31.67,51600.0,28.5731,28.6905,28.5009,28.5822,51600.0
2013-09-27 12:00:00,31.68,31.77,31.65,31.77,57800.0,28.5912,28.6724,28.5641,28.6724,57800.0
2013-09-27 12:30:00,31.77,31.79,31.67,31.75,71400.0,28.6724,28.6905,28.5822,28.6544,71400.0
2013-09-27 13:00:00,31.76,32.0,31.76,31.98,30000.0,28.6634,28.88,28.6634,28.8619,30000.0
2013-09-27 13:30:00,31.97,31.98,31.9,31.96,72800.0,28.8529,28.8619,28.7897,28.8439,72800.0
2013-09-27 14:00:00,31.96,31.99,31.81,31.82,94800.0,28.8439,28.871,28.7085,28.7175,94800.0
2013-09-27 14:30:00,31.81,31.83,31.73,31.73,22400.0,28.7085,28.7266,28.6363,28.6363,22400.0
2013-09-27 15:00:00,31.7,31.74,31.61,31.72,57400.0,28.6092,28.6453,28.528,28.6273,57400.0
2013-09-27 15:30:00,31.72,31.89,31.71,31.78,210800.0,28.6273,28.7807,28.6183,28.6814,210800.0
2013-09-30 09:30:00,31.29,31.43,31.14,31.24,87600.0,28.2392,28.3656,28.1038,28.1941,87600.0
2013-09-30 10:00:00,31.26,31.32,31.11,31.23,55400.0,28.2121,28.2663,28.0768,28.1851,55400.0
2013-09-30 10:30:00,31.23,31.51,31.06,31.4,66400.0,28.1851,28.4378,28.0316,28.3385,66400.0
2013-09-30 11:00:00,31.39,31.4,31.2,31.29,61600.0,28.3295,28.3385,28.158,28.2392,61600.0
2013-09-30 11:30:00,31.29,31.32,31.15,31.32,34800.0,28.2392,28.2663,28.1129,28.2663,34800.0
2013-09-30 12:00:00,31.32,31.32,31.06,31.1,61000.0,28.2663,28.2663,28.0316,28.0677,61000.0
2013-09-30 12:30:00,31.08,31.11,31.02,31.02,123400.0,28.0497,28.0768,27.9955,27.9955,123400.0
2013-09-30 13:00:00,31.04,31.25,31.03,31.16,71800.0,28.0136,28.2031,28.0046,28.1219,71800.0
2013-09-30 13:30:00,31.18,31.34,31.16,31.21,90200.0,28.1399,28.2843,28.1219,28.167,90200.0
2013-09-30 14:00:00,31.24,31.49,31.16,31.49,96000.0,28.1941,28.4197,28.1219,28.4197,96000.0
2013-09-30 14:30:00,31.49,31.51,31.36,31.49,137000.0,28.4197,28.4378,28.3024,28.4197,137000.0
2013-09-30 15:00:00,31.48,31.49,31.4,31.48,74200.0,28.4107,28.4197,28.3385,28.4107,74200.0
2013-09-30 15:30:00,31.49,31.49,31.24,31.32,256400.0,28.4197,28.4197,28.1941,28.2663,256400.0
2013-10-01 09:30:00,31.43,32.11,31.22,32.1,114800.0,28.3656,28.9793,28.176,28.9702,114800.0
2013-10-01 10:00:00,32.1,32.63,32.1,32.5,293000.0,28.9702,29.4486,28.9702,29.3312,293000.0
2013-10-01 10:30:00,32.49,32.65,32.34,32.43,89000.0,29.3222,29.4666,29.1868,29.2681,89000.0
2013-10-01 11:00:00,32.44,32.62,32.44,32.49,391600.0,29.2771,29.4395,29.2771,29.3222,391600.0
2013-10-01 11:30:00,32.5,32.55,32.38,32.44,172200.0,29.3312,29.3764,29.2229,29.2771,172200.0
2013-10-01 12:00:00,32.44,32.56,32.41,32.52,88600.0,29.2771,29.3854,29.25,29.3493,88600.0
2013-10-01 12:30:00,32.52,32.52,32.38,32.5,52200.0,29.3493,29.3493,29.2229,29.3312,52200.0
2013-10-01 13:00:00,32.5,32.71,32.46,32.71,84400.0,29.3312,29.5208,29.2951,29.5208,84400.0
2013-10-01 13:30:00,32.71,32.84,32.57,32.81,93800.0,29.5208,29.6381,29.3944,29.611,93800.0
2013-10-01 14:00:00,32.81,32.85,32.41,32.44,72400.0,29.611,29.6471,29.25,29.2771,72400.0
2013-10-01 14:30:00,32.47,32.7,32.4,32.56,115200.0,29.3042,29.5117,29.241,29.3854,115200.0
2013-10-01 15:00:00,32.55,32.66,32.52,32.63,133200.0,29.3764,29.4756,29.3493,29.4486,133200.0
2013-10-01 15:30:00,32.62,32.71,32.57,32.63,320600.0,29.4395,29.5208,29.3944,29.4486,320600.0
2013-10-02 09:30:00,32.6,32.71,32.32,32.57,87000.0,29.4215,29.5208,29.1688,29.3944,87000.0
2013-10-02 10:00:00,32.61,32.61,32.13,32.31,46400.0,29.4305,29.4305,28.9973,29.1598,46400.0
2013-10-02 10:30:00,32.27,32.38,32.16,32.27,30600.0,29.1237,29.2229,29.0244,29.1237,30600.0
2013-10-02 11:00:00,32.31,32.44,32.24,32.38,32000.0,29.1598,29.2771,29.0966,29.2229,32000.0
2013-10-02 11:30:00,32.4,32.52,32.31,32.33,58600.0,29.241,29.3493,29.1598,29.1778,58600.0
2013-10-02 12:00:00,32.31,32.43,32.27,32.32,38400.0,29.1598,29.2681,29.1237,29.1688,38400.0
2013-10-02 12:30:00,32.33,32.37,32.25,32.33,33800.0,29.1778,29.2139,29.1056,29.1778,33800.0
2013-10-02 13:00:00,32.33,32.49,32.29,32.47,67800.0,29.1778,29.3222,29.1417,29.3042,67800.0
2013-10-02 13:30:00,32.46,32.49,32.38,32.46,41200.0,29.2951,29.3222,29.2229,29.2951,41200.0
2013-10-02 14:00:00,32.46,32.47,32.33,32.47,44600.0,29.2951,29.3042,29.1778,29.3042,44600.0
2013-10-02 14:30:00,32.46,32.47,32.37,32.42,54600.0,29.2951,29.3042,29.2139,29.259,54600.0
2013-10-02 15:00:00,32.41,32.48,32.38,32.41,68200.0,29.25,29.3132,29.2229,29.25,68200.0
2013-10-02 15:30:00,32.42,32.47,32.37,32.45,178000.0,29.259,29.3042,29.2139,29.2861,178000.0
2013-10-03 09:30:00,32.43,32.53,32.06,32.18,70400.0,29.2681,29.3583,28.9341,29.0424,70400.0
2013-10-03 10:00:00,32.23,32.24,31.95,32.02,86200.0,29.0876,29.0966,28.8349,28.898,86200.0
2013-10-03 10:30:00,32.02,32.29,32.0,32.25,73000.0,28.898,29.1417,28.88,29.1056,73000.0
2013-10-03 11:00:00,32.23,32.27,32.07,32.07,46400.0,29.0876,29.1237,28.9432,28.9432,46400.0
2013-10-03 11:30:00,32.06,32.13,31.76,31.8,57800.0,28.9341,28.9973,28.6634,28.6995,57800.0
2013-10-03 12:00:00,31.8,32.1,31.78,32.1,54000.0,28.6995,28.9702,28.6814,28.9702,54000.0
2013-10-03 12:30:00,32.13,32.19,32.02,32.12,29200.0,28.9973,29.0515,28.898,28.9883,29200.0
2013-10-03 13:00:00,32.11,32.41,32.11,32.41,48800.0,28.9793,29.25,28.9793,29.25,48800.0
2013-10-03 13:30:00,32.44,32.48,32.33,32.45,77800.0,29.2771,29.3132,29.1778,29.2861,77800.0
2013-10-03 14:00:00,32.45,32.45,32.19,32.34,54200.0,29.2861,29.2861,29.0515,29.1868,54200.0
2013-10-03 14:30:00,32.34,32.4,32.32,32.37,60800.0,29.1868,29.241,29.1688,29.2139,60800.0
2013-10-03 15:00:00,32.37,32.52,32.35,32.48,69200.0,29.2139,29.3493,29.1959,29.3132,69200.0
2013-10-03 15:30:00,32.48,32.49,32.37,32.4,172800.0,29.3132,29.3222,29.2139,29.241,172800.0
2013-10-04 09:30:00,32.3,32.63,32.15,32.63,59200.0,29.1507,29.4486,29.0154,29.4486,59200.0
2013-10-04 10:00:00,32.6,32.62,32.38,32.42,45400.0,29.4215,29.4395,29.2229,29.259,45400.0
2013-10-04 10:30:00,32.45,32.52,32.3,32.33,44400.0,29.2861,29.3493,29.1507,29.1778,44400.0
2013-10-04 11:00:00,32.29,32.49,32.28,32.46,36400.0,29.1417,29.3222,29.1327,29.2951,36400.0
2013-10-04 11:30:00,32.45,32.57,32.44,32.51,37600.0,29.2861,29.3944,29.2771,29.3403,37600.0
2013-10-04 12:00:00,32.5,32.59,32.49,32.59,26200.0,29.3312,29.4125,29.3222,29.4125,26200.0
2013-10-04 12:30:00,32.59,32.62,32.51,32.55,28800.0,29.4125,29.4395,29.3403,29.3764,28800.0
2013-10-04 13:00:00,32.55,32.57,32.41,32.41,57200.0,29.3764,29.3944,29.25,29.25,57200.0
2013-10-04 13:30:00,32.41,32.43,32.27,32.27,44200.0,29.25,29.2681,29.1237,29.1237,44200.0
2013-10-04 14:00:00,32.27,32.47,32.27,32.46,44200.0,29.1237,29.3042,29.1237,29.2951,44200.0
2013-10-04 14:30:00,32.46,32.54,32.38,32.46,44000.0,29.2951,29.3673,29.2229,29.2951,44000.0
2013-10-04 15:00:00,32.45,32.51,32.44,32.45,64400.0,29.2861,29.3403,29.2771,29.2861,64400.0
2013-10-04 15:30:00,32.45,32.49,32.36,32.4,153600.0,29.2861,29.3222,29.2049,29.241,153600.0
2013-10-07 09:30:00,32.17,32.27,31.9,31.95,69200.0,29.0334,29.1237,28.7897,28.8349,69200.0
2013-10-07 10:00:00,31.93,32.02,31.75,31.99,71600.0,28.8168,28.898,28.6544,28.871,71600.0
2013-10-07 10:30:00,31.99,32.08,31.77,31.77,67800.0,28.871,28.9522,28.6724,28.6724,67800.0
2013-10-07 11:00:00,31.8,31.9,31.75,31.86,169000.0,28.6995,28.7897,28.6544,28.7536,169000.0
2013-10-07 11:30:00,31.85,32.18,31.8,32.18,118800.0,28.7446,29.0424,28.6995,29.0424,118800.0
2013-10-07 12:00:00,32.2,32.2,32.02,32.02,108200.0,29.0605,29.0605,28.898,28.898,108200.0
2013-10-07 12:30:00,32.02,32.07,31.98,31.98,75400.0,28.898,28.9432,28.8619,28.8619,75400.0
2013-10-07 13:00:00,32.0,32.21,32.0,32.21,60400.0,28.88,29.0695,28.88,29.0695,60400.0
2013-10-07 13:30:00,32.23,32.45,32.17,32.43,85000.0,29.0876,29.2861,29.0334,29.2681,85000.0
2013-10-07 14:00:00,32.43,32.59,32.38,32.55,66600.0,29.2681,29.4125,29.2229,29.3764,66600.0
2013-10-07 14:30:00,32.56,32.66,32.55,32.61,105800.0,29.3854,29.4756,29.3764,29.4305,105800.0
2013-10-07 15:00:00,32.62,32.63,32.51,32.52,98400.0,29.4395,29.4486,29.3403,29.3493,98400.0
2013-10-07 15:30:00,32.52,32.53,32.31,32.31,194600.0,29.3493,29.3583,29.1598,29.1598,194600.0
2013-10-08 09:30:00,31.75,31.83,31.25,31.49,334800.0,28.6544,28.7266,28.2031,28.4197,334800.0
2013-10-08 10:00:00,31.52,31.53,31.23,31.34,276800.0,28.4468,28.4558,28.1851,28.2843,276800.0
2013-10-08 10:30:00,31.34,31.36,30.84,30.92,179200.0,28.2843,28.3024,27.8331,27.9053,179200.0
2013-10-08 11:00:00,30.92,30.98,30.81,30.93,175800.0,27.9053,27.9594,27.806,27.9143,175800.0
2013-10-08 11:30:00,30.93,30.98,30.84,30.86,107200.0,27.9143,27.9594,27.8331,27.8511,107200.0
2013-10-08 12:00:00,30.86,30.86,30.54,30.63,127200.0,27.8511,27.8511,27.5623,27.6436,127200.0
2013-10-08 12:30:00,30.62,30.91,30.56,30.88,232400.0,27.6345,27.8963,27.5804,27.8692,232400.0
2013-10-08 13:00:00,30.91,30.95,30.75,30.85,63600.0,27.8963,27.9324,27.7519,27.8421,63600.0
2013-10-08 13:30:00,30.85,30.86,30.6,30.68,85200.0,27.8421,27.8511,27.6165,27.6887,85200.0
2013-10-08 14:00:00,30.66,30.71,30.58,30.7,178600.0,27.6706,27.7158,27.5984,27.7067,178600.0
2013-10-08 14:30:00,30.69,30.84,30.69,30.81,96000.0,27.6977,27.8331,27.6977,27.806,96000.0
2013-10-08 15:00:00,30.84,30.96,30.75,30.94,85800.0,27.8331,27.9414,27.7519,27.9233,85800.0
2013-10-08 15:30:00,30.93,30.95,30.65,30.69,190200.0,27.9143,27.9324,27.6616,27.6977,190200.0
2013-10-09 09:30:00,30.72,30.88,30.25,30.33,89000.0,27.7248,27.8692,27.3006,27.3728,89000.0
2013-10-09 10:00:00,30.33,30.55,30.25,30.4,79600.0,27.3728,27.5714,27.3006,27.436,79600.0
2013-10-09 10:30:00,30.46,30.46,30.13,30.14,79800.0,27.4901,27.4901,27.1923,27.2013,79800.0
2013-10-09 11:00:00,30.17,30.42,30.17,30.32,66800.0,27.2284,27.454,27.2284,27.3638,66800.0
2013-10-09 11:30:00,30.32,30.54,30.3,30.49,89800.0,27.3638,27.5623,27.3457,27.5172,89800.0
2013-10-09 12:00:00,30.49,30.73,30.42,30.7,168000.0,27.5172,27.7338,27.454,27.7067,168000.0
2013-10-09 12:30:00,30.7,30.83,30.68,30.81,30600.0,27.7067,27.8241,27.6887,27.806,30600.0
2013-10-09 13:00:00,30.81,30.97,30.81,30.91,63200.0,27.806,27.9504,27.806,27.8963,63200.0
2013-10-09 13:30:00,30.92,30.93,30.78,30.89,50400.0,27.9053,27.9143,27.7789,27.8782,50400.0
2013-10-09 14:00:00,30.91,30.98,30.85,30.92,86600.0,27.8963,27.9594,27.8421,27.9053,86600.0
2013-10-09 14:30:00,30.92,30.96,30.84,30.92,71000.0,27.9053,27.9414,27.8331,27.9053,71000.0
2013-10-09 15:00:00,30.93,31.03,30.91,30.95,156000.0,27.9143,28.0046,27.8963,27.9324,156000.0
2013-10-09 15:30:00,30.96,30.98,30.66,30.73,336600.0,27.9414,27.9594,27.6706,27.7338,336600.0
2013-10-10 09:30:00,31.29,31.38,31.07,31.24,139000.0,28.2392,28.3204,28.0407,28.1941,139000.0
2013-10-10 10:00:00,31.25,31.32,31.04,31.06,64800.0,28.2031,28.2663,28.0136,28.0316,64800.0
2013-10-10 10:30:00,31.04,31.28,31.04,31.15,54600.0,28.0136,28.2302,28.0136,28.1129,54600.0
2013-10-10 11:00:00,31.15,31.21,31.06,31.17,45400.0,28.1129,28.167,28.0316,28.1309,45400.0
2013-10-10 11:30:00,31.18,31.32,31.11,31.24,56600.0,28.1399,28.2663,28.0768,28.1941,56600.0
2013-10-10 12:00:00,31.24,31.34,31.21,31.3,31000.0,28.1941,28.2843,28.167,28.2482,31000.0
2013-10-10 12:30:00,31.3,31.34,31.27,31.31,42200.0,28.2482,28.2843,28.2212,28.2573,42200.0
2013-10-10 13:00:00,31.3,31.3,31.21,31.27,39000.0,28.2482,28.2482,28.167,28.2212,39000.0
2013-10-10 13:30:00,31.27,31.29,31.24,31.25,29800.0,28.2212,28.2392,28.1941,28.2031,29800.0
2013-10-10 14:00:00,31.26,31.28,31.21,31.25,48200.0,28.2121,28.2302,28.167,28.2031,48200.0
2013-10-10 14:30:00,31.25,31.28,31.18,31.25,124800.0,28.2031,28.2302,28.1399,28.2031,124800.0
2013-10-10 15:00:00,31.26,31.36,31.23,31.25,142200.0,28.2121,28.3024,28.1851,28.2031,142200.0
2013-10-10 15:30:00,31.25,31.27,31.14,31.19,259600.0,28.2031,28.2212,28.1038,28.149,259600.0
2013-10-11 09:30:00,31.41,31.45,30.84,31.04,217600.0,28.3475,28.3836,27.8331,28.0136,217600.0
2013-10-11 10:00:00,31.04,31.24,31.0,31.05,95600.0,28.0136,28.1941,27.9775,28.0226,95600.0
2013-10-11 10:30:00,31.09,31.21,31.05,31.18,81000.0,28.0587,28.167,28.0226,28.1399,81000.0
2013-10-11 11:00:00,31.18,31.2,31.09,31.13,131000.0,28.1399,28.158,28.0587,28.0948,131000.0
2013-10-11 11:30:00,31.13,31.22,31.1,31.22,70400.0,28.0948,28.176,28.0677,28.176,70400.0
2013-10-11 12:00:00,31.2,31.29,31.2,31.2,92000.0,28.158,28.2392,28.158,28.158,92000.0
2013-10-11 12:30:00,31.22,31.26,31.15,31.21,112400.0,28.176,28.2121,28.1129,28.167,112400.0
2013-10-11 13:00:00,31.23,31.24,31.15,31.19,73600.0,28.1851,28.1941,28.1129,28.149,73600.0
2013-10-11 13:30:00,31.2,31.23,31.11,31.2,115200.0,28.158,28.1851,28.0768,28.158,115200.0
2013-10-11 14:00:00,31.2,31.23,31.16,31.2,78600.0,28.158,28.1851,28.1219,28.158,78600.0
2013-10-11 14:30:00,31.21,31.21,31.15,31.18,139000.0,28.167,28.167,28.1129,28.1399,139000.0
2013-10-11 15:00:00,31.17,31.18,31.11,31.17,90200.0,28.1309,28.1399,28.0768,28.1309,90200.0
2013-10-11 15:30:00,31.18,31.25,31.1,31.25,330200.0,28.1399,28.2031,28.0677,28.2031,330200.0
2013-10-14 09:30:00,31.06,31.33,30.97,31.15,47400.0,28.0316,28.2753,27.9504,28.1129,47400.0
2013-10-14 10:00:00,31.15,31.23,30.96,31.23,186600.0,28.1129,28.1851,27.9414,28.1851,186600.0
2013-10-14 10:30:00,31.23,31.32,31.17,31.23,66200.0,28.1851,28.2663,28.1309,28.1851,66200.0
2013-10-14 11:00:00,31.22,31.35,31.22,31.35,156600.0,28.176,28.2934,28.176,28.2934,156600.0
2013-10-14 11:30:00,31.36,31.58,31.28,31.56,131000.0,28.3024,28.5009,28.2302,28.4829,131000.0
2013-10-14 12:00:00,31.57,31.58,31.5,31.58,23800.0,28.4919,28.5009,28.4287,28.5009,23800.0
2013-10-14 12:30:00,31.58,31.68,31.54,31.67,49200.0,28.5009,28.5912,28.4648,28.5822,49200.0
2013-10-14 13:00:00,31.67,31.73,31.6,31.65,122600.0,28.5822,28.6363,28.519,28.5641,122600.0
2013-10-14 13:30:00,31.65,31.66,31.59,31.64,83000.0,28.5641,28.5731,28.51,28.5551,83000.0
2013-10-14 14:00:00,31.65,31.73,31.6,31.67,53800.0,28.5641,28.6363,28.519,28.5822,53800.0
2013-10-14 14:30:00,31.66,31.73,31.62,31.69,46600.0,28.5731,28.6363,28.537,28.6002,46600.0
2013-10-14 15:00:00,31.69,31.82,31.66,31.74,75000.0,28.6002,28.7175,28.5731,28.6453,75000.0
2013-10-14 15:30:00,31.73,31.78,31.7,31.77,173600.0,28.6363,28.6814,28.6092,28.6724,173600.0
2013-10-15 09:30:00,31.79,31.8,31.51,31.66,64600.0,28.6905,28.6995,28.4378,28.5731,64600.0
2013-10-15 10:00:00,31.66,31.92,31.66,31.83,210400.0,28.5731,28.8078,28.5731,28.7266,210400.0
2013-10-15 10:30:00,31.86,31.96,31.75,31.81,75800.0,28.7536,28.8439,28.6544,28.7085,75800.0
2013-10-15 11:00:00,31.79,31.85,31.71,31.77,82000.0,28.6905,28.7446,28.6183,28.6724,82000.0
2013-10-15 11:30:00,31.77,31.78,31.53,31.56,43400.0,28.6724,28.6814,28.4558,28.4829,43400.0
2013-10-15 12:00:00,31.56,31.56,31.36,31.36,86000.0,28.4829,28.4829,28.3024,28.3024,86000.0
2013-10-15 12:30:00,31.34,31.43,31.32,31.43,28600.0,28.2843,28.3656,28.2663,28.3656,28600.0
2013-10-15 13:00:00,31.44,31.44,31.37,31.38,29200.0,28.3746,28.3746,28.3114,28.3204,29200.0
2013-10-15 13:30:00,31.37,31.48,31.36,31.47,41400.0,28.3114,28.4107,28.3024,28.4017,41400.0
2013-10-15 14:00:00,31.48,31.49,31.36,31.42,61400.0,28.4107,28.4197,28.3024,28.3565,61400.0
2013-10-15 14:30:00,31.42,31.5,31.31,31.5,91200.0,28.3565,28.4287,28.2573,28.4287,91200.0
2013-10-15 15:00:00,31.52,31.57,31.42,31.54,113400.0,28.4468,28.4919,28.3565,28.4648,113400.0
2013-10-15 15:30:00,31.54,31.54,31.34,31.35,266400.0,28.4648,28.4648,28.2843,28.2934,266400.0
2013-10-16 09:30:00,31.83,32.17,31.83,31.94,183200.0,28.7266,29.0334,28.7266,28.8258,183200.0
2013-10-16 10:00:00,31.92,32.05,31.78,31.79,168200.0,28.8078,28.9251,28.6814,28.6905,168200.0
2013-10-16 10:30:00,31.81,31.9,31.78,31.89,82000.0,28.7085,28.7897,28.6814,28.7807,82000.0
2013-10-16 11:00:00,31.89,32.04,31.86,31.97,194400.0,28.7807,28.9161,28.7536,28.8529,194400.0
2013-10-16 11:30:00,31.96,32.13,31.96,32.12,55000.0,28.8439,28.9973,28.8439,28.9883,55000.0
2013-10-16 12:00:00,32.12,32.24,32.02,32.22,182600.0,28.9883,29.0966,28.898,29.0785,182600.0
2013-10-16 12:30:00,32.22,32.23,32.1,32.15,99600.0,29.0785,29.0876,28.9702,29.0154,99600.0
2013-10-16 13:00:00,32.15,32.32,32.13,32.31,78000.0,29.0154,29.1688,28.9973,29.1598,78000.0
2013-10-16 13:30:00,32.31,32.45,32.26,32.41,67400.0,29.1598,29.2861,29.1146,29.25,67400.0
2013-10-16 14:00:00,32.41,32.42,32.3,32.3,44600.0,29.25,29.259,29.1507,29.1507,44600.0
2013-10-16 14:30:00,32.31,32.31,32.2,32.2,71600.0,29.1598,29.1598,29.0605,29.0605,71600.0
2013-10-16 15:00:00,32.2,32.21,32.1,32.19,155000.0,29.0605,29.0695,28.9702,29.0515,155000.0
2013-10-16 15:30:00,32.17,32.17,32.08,32.16,286400.0,29.0334,29.0334,28.9522,29.0244,286400.0
2013-10-17 09:30:00,32.19,32.42,32.08,32.19,67200.0,29.0515,29.259,28.9522,29.0515,67200.0
2013-10-17 10:00:00,32.19,32.43,32.19,32.36,63600.0,29.0515,29.2681,29.0515,29.2049,63600.0
2013-10-17 10:30:00,32.35,32.6,32.33,32.53,203400.0,29.1959,29.4215,29.1778,29.3583,203400.0
2013-10-17 11:00:00,32.56,32.75,32.56,32.75,44600.0,29.3854,29.5569,29.3854,29.5569,44600.0
2013-10-17 11:30:00,32.74,32.83,32.74,32.75,53800.0,29.5478,29.6291,29.5478,29.5569,53800.0
2013-10-17 12:00:00,32.79,32.82,32.71,32.81,36000.0,29.593,29.62,29.5208,29.611,36000.0
2013-10-17 12:30:00,32.8,32.83,32.76,32.82,33600.0,29.602,29.6291,29.5659,29.62,33600.0
2013-10-17 13:00:00,32.82,32.83,32.69,32.72,92600.0,29.62,29.6291,29.5027,29.5298,92600.0
2013-10-17 13:30:00,32.74,32.74,32.66,32.66,55800.0,29.5478,29.5478,29.4756,29.4756,55800.0
2013-10-17 14:00:00,32.67,32.7,32.63,32.67,63200.0,29.4847,29.5117,29.4486,29.4847,63200.0
2013-10-17 14:30:00,32.67,32.71,32.59,32.62,75400.0,29.4847,29.5208,29.4125,29.4395,75400.0
2013-10-17 15:00:00,32.62,32.69,32.58,32.66,87800.0,29.4395,29.5027,29.4034,29.4756,87800.0
2013-10-17 15:30:00,32.66,32.77,32.66,32.74,235600.0,29.4756,29.5749,29.4756,29.5478,235600.0
2013-10-18 09:30:00,33.0,33.11,32.8,33.06,44400.0,29.7825,29.8818,29.602,29.8366,44400.0
2013-10-18 10:00:00,33.06,33.08,32.84,32.87,38000.0,29.8366,29.8547,29.6381,29.6652,38000.0
2013-10-18 10:30:00,32.87,33.02,32.77,33.02,49400.0,29.6652,29.8005,29.5749,29.8005,49400.0
2013-10-18 11:00:00,33.03,33.07,32.9,32.98,34200.0,29.8096,29.8457,29.6922,29.7644,34200.0
2013-10-18 11:30:00,33.0,33.08,32.84,32.84,55800.0,29.7825,29.8547,29.6381,29.6381,55800.0
2013-10-18 12:00:00,32.83,32.95,32.82,32.94,39200.0,29.6291,29.7374,29.62,29.7283,39200.0
2013-10-18 12:30:00,32.93,32.94,32.88,32.9,31600.0,29.7193,29.7283,29.6742,29.6922,31600.0
2013-10-18 13:00:00,32.9,32.96,32.88,32.93,40400.0,29.6922,29.7464,29.6742,29.7193,40400.0
2013-10-18 13:30:00,32.93,32.94,32.88,32.92,25400.0,29.7193,29.7283,29.6742,29.7103,25400.0
2013-10-18 14:00:00,32.91,32.91,32.8,32.83,56800.0,29.7013,29.7013,29.602,29.6291,56800.0
2013-10-18 14:30:00,32.82,32.84,32.79,32.8,54400.0,29.62,29.6381,29.593,29.602,54400.0
2013-10-18 15:00:00,32.8,32.82,32.69,32.69,74200.0,29.602,29.62,29.5027,29.5027,74200.0
2013-10-18 15:30:00,32.69,32.79,32.66,32.77,244600.0,29.5027,29.593,29.4756,29.5749,244600.0
2013-10-21 09:30:00,32.95,33.08,32.77,33.01,78400.0,29.7374,29.8547,29.5749,29.7915,78400.0
2013-10-21 10:00:00,33.02,33.12,32.9,33.02,56600.0,29.8005,29.8908,29.6922,29.8005,56600.0
2013-10-21 10:30:00,32.99,33.02,32.89,32.92,69800.0,29.7735,29.8005,29.6832,29.7103,69800.0
2013-10-21 11:00:00,32.91,32.95,32.81,32.92,60600.0,29.7013,29.7374,29.611,29.7103,60600.0
2013-10-21 11:30:00,32.9,32.99,32.83,32.99,43600.0,29.6922,29.7735,29.6291,29.7735,43600.0
2013-10-21 12:00:00,32.99,33.05,32.99,33.0,34000.0,29.7735,29.8276,29.7735,29.7825,34000.0
2013-10-21 12:30:00,32.99,33.02,32.99,32.99,31400.0,29.7735,29.8005,29.7735,29.7735,31400.0
2013-10-21 13:00:00,33.0,33.08,32.99,33.07,48600.0,29.7825,29.8547,29.7735,29.8457,48600.0
2013-10-21 13:30:00,33.05,33.09,32.94,32.95,33600.0,29.8276,29.8637,29.7283,29.7374,33600.0
2013-10-21 14:00:00,32.95,32.95,32.69,32.77,52000.0,29.7374,29.7374,29.5027,29.5749,52000.0
2013-10-21 14:30:00,32.77,32.81,32.72,32.78,30800.0,29.5749,29.611,29.5298,29.5839,30800.0
2013-10-21 15:00:00,32.77,32.84,32.75,32.79,55800.0,29.5749,29.6381,29.5569,29.593,55800.0
2013-10-21 15:30:00,32.79,32.94,32.75,32.94,165400.0,29.593,29.7283,29.5569,29.7283,165400.0
2013-10-22 09:30:00,33.23,33.62,33.2,33.56,58000.0,29.9901,30.342,29.963,30.2879,58000.0
2013-10-22 10:00:00,33.58,33.77,33.5,33.55,72200.0,30.3059,30.4774,30.2337,30.2789,72200.0
2013-10-22 10:30:00,33.55,33.55,33.02,33.21,53200.0,30.2789,30.2789,29.8005,29.972,53200.0
2013-10-22 11:00:00,33.22,33.37,33.13,33.33,46000.0,29.981,30.1164,29.8998,30.0803,46000.0
2013-10-22 11:30:00,33.34,33.46,33.26,33.43,33000.0,30.0893,30.1976,30.0171,30.1706,33000.0
2013-10-22 12:00:00,33.38,33.43,33.35,33.4,64600.0,30.1254,30.1706,30.0984,30.1435,64600.0
2013-10-22 12:30:00,33.38,33.38,33.25,33.29,47200.0,30.1254,30.1254,30.0081,30.0442,47200.0
2013-10-22 13:00:00,33.3,33.4,33.3,33.38,16800.0,30.0532,30.1435,30.0532,30.1254,16800.0
2013-10-22 13:30:00,33.37,33.43,33.3,33.34,23800.0,30.1164,30.1706,30.0532,30.0893,23800.0
2013-10-22 14:00:00,33.31,33.37,33.26,33.27,50400.0,30.0623,30.1164,30.0171,30.0262,50400.0
2013-10-22 14:30:00,33.27,33.29,33.17,33.17,42800.0,30.0262,30.0442,29.9359,29.9359,42800.0
2013-10-22 15:00:00,33.19,33.31,33.18,33.24,42400.0,29.954,30.0623,29.9449,29.9991,42400.0
2013-10-22 15:30:00,33.24,33.28,33.18,33.27,140200.0,29.9991,30.0352,29.9449,30.0262,140200.0
2013-10-23 09:30:00,33.2,33.26,32.85,32.85,85000.0,29.963,30.0171,29.6471,29.6471,85000.0
2013-10-23 10:00:00,32.85,33.02,32.76,32.96,102600.0,29.6471,29.8005,29.5659,29.7464,102600.0
2013-10-23 10:30:00,32.97,33.22,32.96,33.11,94000.0,29.7554,29.981,29.7464,29.8818,94000.0
2013-10-23 11:00:00,33.1,33.4,33.07,33.28,70600.0,29.8727,30.1435,29.8457,30.0352,70600.0
2013-10-23 11:30:00,33.27,33.42,33.24,33.42,94400.0,30.0262,30.1615,29.9991,30.1615,94400.0
2013-10-23 12:00:00,33.44,33.44,33.26,33.32,50400.0,30.1796,30.1796,30.0171,30.0713,50400.0
2013-10-23 12:30:00,33.33,33.41,33.3,33.38,230000.0,30.0803,30.1525,30.0532,30.1254,230000.0
2013-10-23 13:00:00,33.38,33.38,33.22,33.35,179000.0,30.1254,30.1254,29.981,30.0984,179000.0
2013-10-23 13:30:00,33.36,33.56,33.36,33.54,38800.0,30.1074,30.2879,30.1074,30.2698,38800.0
2013-10-23 14:00:00,33.53,33.58,33.38,33.46,116600.0,30.2608,30.3059,30.1254,30.1976,116600.0
2013-10-23 14:30:00,33.48,33.65,33.46,33.63,63600.0,30.2157,30.3691,30.1976,30.3511,63600.0
2013-10-23 15:00:00,33.62,33.62,33.49,33.51,94600.0,30.342,30.342,30.2247,30.2428,94600.0
2013-10-23 15:30:00,33.5,33.57,33.47,33.52,201800.0,30.2337,30.2969,30.2067,30.2518,201800.0
2013-10-24 09:30:00,34.49,35.15,34.15,34.99,341400.0,31.1272,31.7229,30.8204,31.5785,341400.0
2013-10-24 10:00:00,34.99,34.99,34.35,34.46,119600.0,31.5785,31.5785,31.0009,31.1001,119600.0
2013-10-24 10:30:00,34.43,34.85,34.43,34.76,66600.0,31.0731,31.4521,31.0731,31.3709,66600.0
2013-10-24 11:00:00,34.83,34.98,34.76,34.9,91800.0,31.4341,31.5694,31.3709,31.4972,91800.0
2013-10-24 11:30:00,34.88,34.96,34.69,34.95,57600.0,31.4792,31.5514,31.3077,31.5424,57600.0
2013-10-24 12:00:00,34.95,34.98,34.6,34.7,82000.0,31.5424,31.5694,31.2265,31.3167,82000.0
2013-10-24 12:30:00,34.74,34.81,34.65,34.81,74600.0,31.3528,31.416,31.2716,31.416,74600.0
2013-10-24 13:00:00,34.78,34.84,34.56,34.76,44000.0,31.3889,31.4431,31.1904,31.3709,44000.0
2013-10-24 13:30:00,34.77,34.78,34.63,34.72,37000.0,31.3799,31.3889,31.2536,31.3348,37000.0
2013-10-24 14:00:00,34.71,34.88,34.71,34.81,68000.0,31.3258,31.4792,31.3258,31.416,68000.0
2013-10-24 14:30:00,34.82,34.87,34.7,34.84,57000.0,31.425,31.4702,31.3167,31.4431,57000.0
2013-10-24 15:00:00,34.85,35.01,34.85,34.96,99600.0,31.4521,31.5965,31.4521,31.5514,99600.0
2013-10-24 15:30:00,34.97,34.98,34.8,34.85,235400.0,31.5604,31.5694,31.407,31.4521,235400.0
2013-10-25 09:30:00,34.8,35.0,34.59,34.99,112400.0,31.407,31.5875,31.2175,31.5785,112400.0
2013-10-25 10:00:00,34.97,34.99,34.6,34.67,71600.0,31.5604,31.5785,31.2265,31.2897,71600.0
2013-10-25 10:30:00,34.6,34.82,34.55,34.82,70000.0,31.2265,31.425,31.1814,31.425,70000.0
2013-10-25 11:00:00,34.82,34.99,34.71,34.92,54000.0,31.425,31.5785,31.3258,31.5153,54000.0
2013-10-25 11:30:00,34.92,35.03,34.92,35.0,39200.0,31.5153,31.6146,31.5153,31.5875,39200.0
2013-10-25 12:00:00,34.99,35.09,34.94,35.09,39000.0,31.5785,31.6687,31.5333,31.6687,39000.0
2013-10-25 12:30:00,35.09,35.22,35.07,35.18,46800.0,31.6687,31.786,31.6507,31.7499,46800.0
2013-10-25 13:00:00,35.17,35.27,35.16,35.24,50400.0,31.7409,31.8312,31.7319,31.8041,50400.0
2013-10-25 13:30:00,35.23,35.28,35.17,35.17,41600.0,31.7951,31.8402,31.7409,31.7409,41600.0
2013-10-25 14:00:00,35.16,35.22,35.1,35.12,47800.0,31.7319,31.786,31.6777,31.6958,47800.0
2013-10-25 14:30:00,35.1,35.1,34.74,34.98,131000.0,31.6777,31.6777,31.3528,31.5694,131000.0
2013-10-25 15:00:00,34.96,35.01,34.93,34.98,50000.0,31.5514,31.5965,31.5243,31.5694,50000.0
2013-10-25 15:30:00,34.99,35.12,34.98,35.08,208200.0,31.5785,31.6958,31.5694,31.6597,208200.0
2013-10-28 09:30:00,34.96,35.25,34.69,35.25,230800.0,31.5514,31.8131,31.3077,31.8131,230800.0
2013-10-28 10:00:00,35.26,35.38,35.13,35.18,79800.0,31.8221,31.9304,31.7048,31.7499,79800.0
2013-10-28 10:30:00,35.2,35.25,35.02,35.06,214600.0,31.768,31.8131,31.6055,31.6416,214600.0
2013-10-28 11:00:00,35.05,35.08,34.96,34.99,31800.0,31.6326,31.6597,31.5514,31.5785,31800.0
2013-10-28 11:30:00,34.98,35.24,34.96,35.19,31400.0,31.5694,31.8041,31.5514,31.759,31400.0
2013-10-28 12:00:00,35.21,35.36,35.17,35.24,63000.0,31.777,31.9124,31.7409,31.8041,63000.0
2013-10-28 12:30:00,35.25,35.27,35.07,35.07,33000.0,31.8131,31.8312,31.6507,31.6507,33000.0
2013-10-28 13:00:00,35.09,35.2,35.09,35.17,31400.0,31.6687,31.768,31.6687,31.7409,31400.0
2013-10-28 13:30:00,35.18,35.22,35.13,35.18,17600.0,31.7499,31.786,31.7048,31.7499,17600.0
2013-10-28 14:00:00,35.19,35.23,35.15,35.19,35600.0,31.759,31.7951,31.7229,31.759,35600.0
2013-10-28 14:30:00,35.17,35.22,35.14,35.17,37600.0,31.7409,31.786,31.7138,31.7409,37600.0
2013-10-28 15:00:00,35.17,35.17,35.1,35.1,29600.0,31.7409,31.7409,31.6777,31.6777,29600.0
2013-10-28 15:30:00,35.09,35.09,34.93,35.06,136600.0,31.6687,31.6687,31.5243,31.6416,136600.0
2013-10-29 09:30:00,35.27,35.72,35.1,35.7,331400.0,31.8312,32.2373,31.6777,32.2192,331400.0
2013-10-29 10:00:00,35.63,35.71,35.17,35.21,169400.0,32.1561,32.2283,31.7409,31.777,169400.0
2013-10-29 10:30:00,35.22,35.24,34.7,34.73,80000.0,31.786,31.8041,31.3167,31.3438,80000.0
2013-10-29 11:00:00,34.74,34.87,34.67,34.72,72400.0,31.3528,31.4702,31.2897,31.3348,72400.0
2013-10-29 11:30:00,34.72,34.85,34.71,34.73,163800.0,31.3348,31.4521,31.3258,31.3438,163800.0
2013-10-29 12:00:00,34.72,34.9,34.72,34.9,132400.0,31.3348,31.4972,31.3348,31.4972,132400.0
2013-10-29 12:30:00,34.9,34.96,34.82,34.92,35600.0,31.4972,31.5514,31.425,31.5153,35600.0
2013-10-29 13:00:00,34.93,34.95,34.87,34.89,54400.0,31.5243,31.5424,31.4702,31.4882,54400.0
2013-10-29 13:30:00,34.9,35.01,34.88,34.99,24400.0,31.4972,31.5965,31.4792,31.5785,24400.0
2013-10-29 14:00:00,34.99,35.16,34.99,35.15,43400.0,31.5785,31.7319,31.5785,31.7229,43400.0
2013-10-29 14:30:00,35.16,35.21,35.15,35.17,50000.0,31.7319,31.777,31.7229,31.7409,50000.0
2013-10-29 15:00:00,35.16,35.27,35.13,35.24,68000.0,31.7319,31.8312,31.7048,31.8041,68000.0
2013-10-29 15:30:00,35.24,35.29,35.17,35.28,156000.0,31.8041,31.8492,31.7409,31.8402,156000.0
2013-10-30 09:30:00,35.35,35.47,35.1,35.12,188400.0,31.9034,32.0117,31.6777,31.6958,188400.0
2013-10-30 10:00:00,35.11,35.13,34.89,34.95,59200.0,31.6868,31.7048,31.4882,31.5424,59200.0
2013-10-30 10:30:00,34.91,34.99,34.84,34.86,78000.0,31.5063,31.5785,31.4431,31.4611,78000.0
2013-10-30 11:00:00,34.85,34.89,34.7,34.72,43400.0,31.4521,31.4882,31.3167,31.3348,43400.0
2013-10-30 11:30:00,34.71,34.72,34.52,34.55,52400.0,31.3258,31.3348,31.1543,31.1814,52400.0
2013-10-30 12:00:00,34.57,34.59,34.49,34.49,118600.0,31.1994,31.2175,31.1272,31.1272,118600.0
2013-10-30 12:30:00,34.49,34.55,34.46,34.51,28000.0,31.1272,31.1814,31.1001,31.1453,28000.0
2013-10-30 13:00:00,34.52,34.6,34.51,34.6,30000.0,31.1543,31.2265,31.1453,31.2265,30000.0
2013-10-30 13:30:00,34.6,34.66,34.52,34.57,32600.0,31.2265,31.2806,31.1543,31.1994,32600.0
2013-10-30 14:00:00,34.6,34.73,34.31,34.44,69600.0,31.2265,31.3438,30.9648,31.0821,69600.0
2013-10-30 14:30:00,34.43,34.6,34.43,34.54,71000.0,31.0731,31.2265,31.0731,31.1723,71000.0
2013-10-30 15:00:00,34.53,34.67,34.51,34.63,45200.0,31.1633,31.2897,31.1453,31.2536,45200.0
2013-10-30 15:30:00,34.63,35.02,34.62,34.9,143000.0,31.2536,31.6055,31.2445,31.4972,143000.0
2013-10-31 09:30:00,34.87,35.13,34.62,35.13,136800.0,31.4702,31.7048,31.2445,31.7048,136800.0
2013-10-31 10:00:00,35.19,35.2,34.85,34.97,100400.0,31.759,31.768,31.4521,31.5604,100400.0
2013-10-31 10:30:00,34.95,35.0,34.77,34.94,30000.0,31.5424,31.5875,31.3799,31.5333,30000.0
2013-10-31 11:00:00,34.95,35.38,34.94,35.35,40800.0,31.5424,31.9304,31.5333,31.9034,40800.0
2013-10-31 11:30:00,35.35,35.48,35.2,35.22,34800.0,31.9034,32.0207,31.768,31.786,34800.0
2013-10-31 12:00:00,35.18,35.22,35.1,35.13,40400.0,31.7499,31.786,31.6777,31.7048,40400.0
2013-10-31 12:30:00,35.15,35.3,35.15,35.21,46800.0,31.7229,31.8582,31.7229,31.777,46800.0
2013-10-31 13:00:00,35.23,35.38,35.2,35.38,35400.0,31.7951,31.9304,31.768,31.9304,35400.0
2013-10-31 13:30:00,35.38,35.42,35.35,35.37,43000.0,31.9304,31.9665,31.9034,31.9214,43000.0
2013-10-31 14:00:00,35.37,35.58,35.35,35.55,83600.0,31.9214,32.1109,31.9034,32.0839,83600.0
2013-10-31 14:30:00,35.54,35.54,35.37,35.43,62400.0,32.0748,32.0748,31.9214,31.9756,62400.0
2013-10-31 15:00:00,35.4,35.43,35.32,35.38,53200.0,31.9485,31.9756,31.8763,31.9304,53200.0
2013-10-31 15:30:00,35.35,35.48,35.3,35.33,281000.0,31.9034,32.0207,31.8582,31.8853,281000.0
2013-11-01 09:30:00,35.57,35.98,35.28,35.84,132800.0,32.1019,32.4719,31.8402,32.3456,132800.0
2013-11-01 10:00:00,35.83,35.99,35.58,35.86,117000.0,32.3366,32.481,32.1109,32.3636,117000.0
2013-11-01 10:30:00,35.85,36.0,35.67,35.88,46800.0,32.3546,32.49,32.1922,32.3817,46800.0
2013-11-01 11:00:00,35.9,35.99,35.71,35.85,121200.0,32.3997,32.481,32.2283,32.3546,121200.0
2013-11-01 11:30:00,35.85,35.95,35.79,35.81,43400.0,32.3546,32.4449,32.3005,32.3185,43400.0
2013-11-01 12:00:00,35.8,35.9,35.76,35.84,28400.0,32.3095,32.3997,32.2734,32.3456,28400.0
2013-11-01 12:30:00,35.85,35.9,35.76,35.77,43600.0,32.3546,32.3997,32.2734,32.2824,43600.0
2013-11-01 13:00:00,35.77,35.92,35.75,35.89,55400.0,32.2824,32.4178,32.2644,32.3907,55400.0
2013-11-01 13:30:00,35.88,35.98,35.84,35.97,34600.0,32.3817,32.4719,32.3456,32.4629,34600.0
2013-11-01 14:00:00,35.96,36.1,35.93,36.1,35800.0,32.4539,32.5802,32.4268,32.5802,35800.0
2013-11-01 14:30:00,36.1,36.13,36.04,36.05,51200.0,32.5802,32.6073,32.5261,32.5351,51200.0
2013-11-01 15:00:00,36.05,36.1,35.98,36.06,99600.0,32.5351,32.5802,32.4719,32.5441,99600.0
2013-11-01 15:30:00,36.04,36.17,35.99,36.1,150800.0,32.5261,32.6434,32.481,32.5802,150800.0
2013-11-04 09:30:00,36.23,36.6,36.23,36.45,171000.0,32.6976,33.0315,32.6976,32.8961,171000.0
2013-11-04 10:00:00,36.46,36.68,36.38,36.6,187800.0,32.9051,33.1037,32.8329,33.0315,187800.0
2013-11-04 10:30:00,36.6,36.83,36.6,36.66,61800.0,33.0315,33.2391,33.0315,33.0856,61800.0
2013-11-04 11:00:00,36.62,36.7,36.52,36.63,51600.0,33.0495,33.1217,32.9593,33.0586,51600.0
2013-11-04 11:30:00,36.62,36.88,36.6,36.8,33600.0,33.0495,33.2842,33.0315,33.212,33600.0
2013-11-04 12:00:00,36.8,36.8,36.6,36.64,22200.0,33.212,33.212,33.0315,33.0676,22200.0
2013-11-04 12:30:00,36.62,36.68,36.54,36.56,73200.0,33.0495,33.1037,32.9773,32.9954,73200.0
2013-11-04 13:00:00,36.57,36.62,36.51,36.54,90400.0,33.0044,33.0495,32.9503,32.9773,90400.0
2013-11-04 13:30:00,36.53,36.54,36.43,36.46,31000.0,32.9683,32.9773,32.8781,32.9051,31000.0
2013-11-04 14:00:00,36.48,36.53,36.35,36.44,54600.0,32.9232,32.9683,32.8059,32.8871,54600.0
2013-11-04 14:30:00,36.44,36.47,36.37,36.41,153600.0,32.8871,32.9142,32.8239,32.86,153600.0
2013-11-04 15:00:00,36.41,36.44,36.33,36.34,50400.0,32.86,32.8871,32.7878,32.7968,50400.0
2013-11-04 15:30:00,36.34,36.45,36.33,36.4,128800.0,32.7968,32.8961,32.7878,32.851,128800.0
2013-11-05 09:30:00,36.11,36.47,35.81,35.81,58000.0,32.5893,32.9142,32.3185,32.3185,58000.0
2013-11-05 10:00:00,35.88,36.09,35.77,35.99,92600.0,32.3817,32.5712,32.2824,32.481,92600.0
2013-11-05 10:30:00,35.98,36.0,35.88,35.94,50600.0,32.4719,32.49,32.3817,32.4358,50600.0
2013-11-05 11:00:00,35.97,36.05,35.74,35.79,55600.0,32.4629,32.5351,32.2553,32.3005,55600.0
2013-11-05 11:30:00,35.77,36.02,35.77,36.01,25600.0,32.2824,32.508,32.2824,32.499,25600.0
2013-11-05 12:00:00,35.97,36.04,35.94,36.0,28000.0,32.4629,32.5261,32.4358,32.49,28000.0
2013-11-05 12:30:00,35.98,35.98,35.82,35.89,102800.0,32.4719,32.4719,32.3275,32.3907,102800.0
2013-11-05 13:00:00,35.9,35.94,35.77,35.92,114600.0,32.3997,32.4358,32.2824,32.4178,114600.0
2013-11-05 13:30:00,35.95,36.06,35.92,35.99,42400.0,32.4449,32.5441,32.4178,32.481,42400.0
2013-11-05 14:00:00,35.99,36.34,35.99,36.31,51400.0,32.481,32.7968,32.481,32.7698,51400.0
2013-11-05 14:30:00,36.31,36.42,36.31,36.37,48200.0,32.7698,32.869,32.7698,32.8239,48200.0
2013-11-05 15:00:00,36.37,36.38,36.23,36.24,75200.0,32.8239,32.8329,32.6976,32.7066,75200.0
2013-11-05 15:30:00,36.24,36.34,36.2,36.21,204800.0,32.7066,32.7968,32.6705,32.6795,204800.0
2013-11-06 09:30:00,36.55,36.68,36.35,36.61,93200.0,32.9864,33.1037,32.8059,33.0405,93200.0
2013-11-06 10:00:00,36.6,36.68,36.46,36.51,56800.0,33.0315,33.1037,32.9051,32.9503,56800.0
2013-11-06 10:30:00,36.47,36.52,35.97,36.05,136800.0,32.9142,32.9593,32.4629,32.5351,136800.0
2013-11-06 11:00:00,36.04,36.08,35.8,35.89,84600.0,32.5261,32.5622,32.3095,32.3907,84600.0
2013-11-06 11:30:00,35.89,36.0,35.82,35.91,42000.0,32.3907,32.49,32.3275,32.4088,42000.0
2013-11-06 12:00:00,35.93,36.07,35.85,36.03,69200.0,32.4268,32.5532,32.3546,32.5171,69200.0
2013-11-06 12:30:00,36.02,36.12,35.93,35.93,234800.0,32.508,32.5983,32.4268,32.4268,234800.0
2013-11-06 13:00:00,35.91,36.05,35.89,36.04,76000.0,32.4088,32.5351,32.3907,32.5261,76000.0
2013-11-06 13:30:00,36.02,36.04,35.92,36.04,37000.0,32.508,32.5261,32.4178,32.5261,37000.0
2013-11-06 14:00:00,36.04,36.04,35.87,35.89,55000.0,32.5261,32.5261,32.3727,32.3907,55000.0
2013-11-06 14:30:00,35.87,35.91,35.77,35.78,77800.0,32.3727,32.4088,32.2824,32.2914,77800.0
2013-11-06 15:00:00,35.77,36.04,35.77,35.97,68800.0,32.2824,32.5261,32.2824,32.4629,68800.0
2013-11-06 15:30:00,35.98,36.04,35.85,36.0,209000.0,32.4719,32.5261,32.3546,32.49,209000.0
2013-11-07 09:30:00,36.24,36.43,36.1,36.33,76000.0,32.7066,32.8781,32.5802,32.7878,76000.0
2013-11-07 10:00:00,36.33,36.38,35.81,35.84,277600.0,32.7878,32.8329,32.3185,32.3456,277600.0
2013-11-07 10:30:00,35.79,35.81,35.38,35.38,167000.0,32.3005,32.3185,31.9304,31.9304,167000.0
2013-11-07 11:00:00,35.38,35.55,35.36,35.51,44600.0,31.9304,32.0839,31.9124,32.0478,44600.0
2013-11-07 11:30:00,35.49,35.73,35.48,35.73,25600.0,32.0297,32.2463,32.0207,32.2463,25600.0
2013-11-07 12:00:00,35.71,35.85,35.71,35.85,54400.0,32.2283,32.3546,32.2283,32.3546,54400.0
2013-11-07 12:30:00,35.83,35.88,35.64,35.68,36000.0,32.3366,32.3817,32.1651,32.2012,36000.0
2013-11-07 13:00:00,35.67,35.7,35.52,35.59,27000.0,32.1922,32.2192,32.0568,32.12,27000.0
2013-11-07 13:30:00,35.57,35.65,35.46,35.56,24200.0,32.1019,32.1741,32.0026,32.0929,24200.0
2013-11-07 14:00:00,35.56,35.58,35.31,35.45,64200.0,32.0929,32.1109,31.8673,31.9936,64200.0
2013-11-07 14:30:00,35.45,35.51,35.35,35.47,79400.0,31.9936,32.0478,31.9034,32.0117,79400.0
2013-11-07 15:00:00,35.47,35.52,35.35,35.35,71200.0,32.0117,32.0568,31.9034,31.9034,71200.0
2013-11-07 15:30:00,35.36,35.42,35.26,35.31,209400.0,31.9124,31.9665,31.8221,31.8673,209400.0
2013-11-08 09:30:00,35.76,36.1,35.74,35.94,125800.0,32.2734,32.5802,32.2553,32.4358,125800.0
2013-11-08 10:00:00,35.97,36.19,35.94,36.15,65800.0,32.4629,32.6615,32.4358,32.6254,65800.0
2013-11-08 10:30:00,36.18,36.35,36.15,36.31,101200.0,32.6524,32.8059,32.6254,32.7698,101200.0
2013-11-08 11:00:00,36.3,36.63,36.3,36.61,92800.0,32.7607,33.0586,32.7607,33.0405,92800.0
2013-11-08 11:30:00,36.63,36.67,36.51,36.54,58200.0,33.0586,33.0947,32.9503,32.9773,58200.0
2013-11-08 12:00:00,36.54,36.59,36.48,36.53,55600.0,32.9773,33.0225,32.9232,32.9683,55600.0
2013-11-08 12:30:00,36.54,36.6,36.52,36.57,64600.0,32.9773,33.0315,32.9593,33.0044,64600.0
2013-11-08 13:00:00,36.57,36.57,36.45,36.5,35400.0,33.0044,33.0044,32.8961,32.9412,35400.0
2013-11-08 13:30:00,36.52,36.52,36.41,36.43,48400.0,32.9593,32.9593,32.86,32.8781,48400.0
2013-11-08 14:00:00,36.44,36.49,36.37,36.4,34400.0,32.8871,32.9322,32.8239,32.851,34400.0
2013-11-08 14:30:00,36.39,36.41,36.32,36.35,37000.0,32.842,32.86,32.7788,32.8059,37000.0
2013-11-08 15:00:00,36.35,36.35,36.24,36.34,226600.0,32.8059,32.8059,32.7066,32.7968,226600.0
2013-11-08 15:30:00,36.33,36.38,36.31,36.38,239200.0,32.7878,32.8329,32.7698,32.8329,239200.0
2013-11-11 09:30:00,36.56,36.75,36.5,36.59,68600.0,32.9954,33.1669,32.9412,33.0225,68600.0
2013-11-11 10:00:00,36.52,36.6,36.37,36.37,26800.0,32.9593,33.0315,32.8239,32.8239,26800.0
2013-11-11 10:30:00,36.42,36.51,36.37,36.49,48800.0,32.869,32.9503,32.8239,32.9322,48800.0
2013-11-11 11:00:00,36.5,36.58,36.43,36.57,101400.0,32.9412,33.0134,32.8781,33.0044,101400.0
2013-11-11 11:30:00,36.55,36.62,36.48,36.6,105200.0,32.9864,33.0495,32.9232,33.0315,105200.0
2013-11-11 12:00:00,36.58,36.71,36.57,36.71,46000.0,33.0134,33.1308,33.0044,33.1308,46000.0
2013-11-11 12:30:00,36.71,36.78,36.71,36.73,25000.0,33.1308,33.1939,33.1308,33.1488,25000.0
2013-11-11 13:00:00,36.74,36.75,36.69,36.7,33600.0,33.1578,33.1669,33.1127,33.1217,33600.0
2013-11-11 13:30:00,36.7,36.77,36.67,36.77,34400.0,33.1217,33.1849,33.0947,33.1849,34400.0
2013-11-11 14:00:00,36.77,36.84,36.76,36.83,25000.0,33.1849,33.2481,33.1759,33.2391,25000.0
2013-11-11 14:30:00,36.84,36.85,36.81,36.84,27200.0,33.2481,33.2571,33.221,33.2481,27200.0
2013-11-11 15:00:00,36.84,36.84,36.77,36.79,58000.0,33.2481,33.2481,33.1849,33.203,58000.0
2013-11-11 15:30:00,36.8,36.8,36.64,36.69,124800.0,33.212,33.212,33.0676,33.1127,124800.0
2013-11-12 09:30:00,36.66,37.18,36.66,37.03,51400.0,33.0856,33.5549,33.0856,33.4196,51400.0
2013-11-12 10:00:00,36.98,37.2,36.84,37.16,132400.0,33.3744,33.573,33.2481,33.5369,132400.0
2013-11-12 10:30:00,37.2,37.6,37.15,37.57,108400.0,33.573,33.934,33.5279,33.9069,108400.0
2013-11-12 11:00:00,37.6,37.7,37.46,37.59,93000.0,33.934,34.0242,33.8076,33.925,93000.0
2013-11-12 11:30:00,37.56,37.77,37.51,37.63,175200.0,33.8979,34.0874,33.8528,33.9611,175200.0
2013-11-12 12:00:00,37.63,37.9,37.38,37.47,157600.0,33.9611,34.2047,33.7354,33.8167,157600.0
2013-11-12 12:30:00,37.45,37.5,37.28,37.38,84000.0,33.7986,33.8437,33.6452,33.7354,84000.0
2013-11-12 13:00:00,37.35,37.41,37.33,37.38,40600.0,33.7084,33.7625,33.6903,33.7354,40600.0
2013-11-12 13:30:00,37.38,37.51,37.29,37.46,55800.0,33.7354,33.8528,33.6542,33.8076,55800.0
2013-11-12 14:00:00,37.45,37.63,37.44,37.44,108800.0,33.7986,33.9611,33.7896,33.7896,108800.0
2013-11-12 14:30:00,37.44,37.6,37.41,37.58,100000.0,33.7896,33.934,33.7625,33.9159,100000.0
2013-11-12 15:00:00,37.59,37.59,37.39,37.39,100600.0,33.925,33.925,33.7445,33.7445,100600.0
2013-11-12 15:30:00,37.4,37.51,37.34,37.41,235600.0,33.7535,33.8528,33.6993,33.7625,235600.0
2013-11-13 09:30:00,37.35,37.4,37.01,37.19,80000.0,33.7084,33.7535,33.4015,33.564,80000.0
2013-11-13 10:00:00,37.2,37.45,37.11,37.32,86400.0,33.573,33.7986,33.4918,33.6813,86400.0
2013-11-13 10:30:00,37.3,37.44,37.24,37.33,76800.0,33.6632,33.7896,33.6091,33.6903,76800.0
2013-11-13 11:00:00,37.33,37.34,37.13,37.15,54000.0,33.6903,33.6993,33.5098,33.5279,54000.0
2013-11-13 11:30:00,37.16,37.21,37.0,37.01,39000.0,33.5369,33.582,33.3925,33.4015,39000.0
2013-11-13 12:00:00,37.01,37.18,36.9,37.17,61200.0,33.4015,33.5549,33.3022,33.5459,61200.0
2013-11-13 12:30:00,37.17,37.22,37.11,37.16,33000.0,33.5459,33.591,33.4918,33.5369,33000.0
2013-11-13 13:00:00,37.14,37.2,37.08,37.12,43400.0,33.5188,33.573,33.4647,33.5008,43400.0
2013-11-13 13:30:00,37.1,37.16,37.09,37.12,68000.0,33.4827,33.5369,33.4737,33.5008,68000.0
2013-11-13 14:00:00,37.12,37.27,37.12,37.17,67800.0,33.5008,33.6362,33.5008,33.5459,67800.0
2013-11-13 14:30:00,37.17,37.19,37.08,37.16,51000.0,33.5459,33.564,33.4647,33.5369,51000.0
2013-11-13 15:00:00,37.16,37.2,37.09,37.2,64200.0,33.5369,33.573,33.4737,33.573,64200.0
2013-11-13 15:30:00,37.18,37.38,37.16,37.37,154400.0,33.5549,33.7354,33.5369,33.7264,154400.0
2013-11-14 09:30:00,37.6,37.9,37.6,37.73,65200.0,33.934,34.2047,33.934,34.0513,65200.0
2013-11-14 10:00:00,37.72,37.88,37.63,37.71,102200.0,34.0423,34.1867,33.9611,34.0333,102200.0
2013-11-14 10:30:00,37.75,38.11,37.73,37.98,81600.0,34.0694,34.3943,34.0513,34.2769,81600.0
2013-11-14 11:00:00,37.98,38.09,37.97,38.02,124600.0,34.2769,34.3762,34.2679,34.313,124600.0
2013-11-14 11:30:00,38.04,38.12,37.99,37.99,64400.0,34.3311,34.4033,34.286,34.286,64400.0
2013-11-14 12:00:00,37.97,38.06,37.92,37.96,46200.0,34.2679,34.3491,34.2228,34.2589,46200.0
2013-11-14 12:30:00,37.95,38.11,37.95,38.11,61000.0,34.2499,34.3943,34.2499,34.3943,61000.0
2013-11-14 13:00:00,38.1,38.36,38.08,38.35,93200.0,34.3852,34.6199,34.3672,34.6109,93200.0
2013-11-14 13:30:00,38.35,38.36,38.1,38.15,117800.0,34.6109,34.6199,34.3852,34.4304,117800.0
2013-11-14 14:00:00,38.13,38.14,38.01,38.09,77200.0,34.4123,34.4213,34.304,34.3762,77200.0
2013-11-14 14:30:00,38.08,38.1,38.0,38.02,90200.0,34.3672,34.3852,34.295,34.313,90200.0
2013-11-14 15:00:00,38.02,38.06,37.99,38.05,87200.0,34.313,34.3491,34.286,34.3401,87200.0
2013-11-14 15:30:00,38.05,38.06,37.94,38.03,311600.0,34.3401,34.3491,34.2408,34.3221,311600.0
2013-11-15 09:30:00,38.02,38.28,37.88,37.88,60000.0,34.4038,34.6391,34.2771,34.2771,60000.0
2013-11-15 10:00:00,37.88,38.13,37.88,38.09,39800.0,34.2771,34.5034,34.2771,34.4672,39800.0
2013-11-15 10:30:00,38.04,38.13,37.85,37.9,34400.0,34.4219,34.5034,34.25,34.2952,34400.0
2013-11-15 11:00:00,37.86,37.98,37.86,37.88,60600.0,34.259,34.3676,34.259,34.2771,60600.0
2013-11-15 11:30:00,37.88,37.94,37.85,37.91,42200.0,34.2771,34.3314,34.25,34.3043,42200.0
2013-11-15 12:00:00,37.92,37.96,37.85,37.88,21800.0,34.3133,34.3495,34.25,34.2771,21800.0
2013-11-15 12:30:00,37.92,37.95,37.85,37.85,33200.0,34.3133,34.3405,34.25,34.25,33200.0
2013-11-15 13:00:00,37.85,37.88,37.78,37.79,38000.0,34.25,34.2771,34.1867,34.1957,38000.0
2013-11-15 13:30:00,37.79,37.86,37.77,37.85,45600.0,34.1957,34.259,34.1776,34.25,45600.0
2013-11-15 14:00:00,37.85,37.9,37.82,37.87,51200.0,34.25,34.2952,34.2229,34.2681,51200.0
2013-11-15 14:30:00,37.88,37.94,37.84,37.85,45400.0,34.2771,34.3314,34.2409,34.25,45400.0
2013-11-15 15:00:00,37.85,37.88,37.77,37.77,131400.0,34.25,34.2771,34.1776,34.1776,131400.0
2013-11-15 15:30:00,37.77,37.84,37.57,37.79,245400.0,34.1776,34.2409,33.9966,34.1957,245400.0
2013-11-18 09:30:00,37.94,38.2,37.94,38.07,69800.0,34.3314,34.5667,34.3314,34.4491,69800.0
2013-11-18 10:00:00,38.02,38.13,37.91,38.1,77200.0,34.4038,34.5034,34.3043,34.4762,77200.0
2013-11-18 10:30:00,38.06,38.34,38.05,38.31,71400.0,34.44,34.6934,34.431,34.6662,71400.0
2013-11-18 11:00:00,38.31,38.4,38.14,38.16,89000.0,34.6662,34.7477,34.5124,34.5305,89000.0
2013-11-18 11:30:00,38.16,38.2,38.05,38.08,45000.0,34.5305,34.5667,34.431,34.4581,45000.0
2013-11-18 12:00:00,38.08,38.19,38.08,38.13,44400.0,34.4581,34.5577,34.4581,34.5034,44400.0
2013-11-18 12:30:00,38.15,38.16,37.94,37.97,33400.0,34.5215,34.5305,34.3314,34.3586,33400.0
2013-11-18 13:00:00,37.97,38.3,37.97,38.27,66600.0,34.3586,34.6572,34.3586,34.6301,66600.0
2013-11-18 13:30:00,38.27,38.35,38.23,38.3,113600.0,34.6301,34.7024,34.5939,34.6572,113600.0
2013-11-18 14:00:00,38.27,38.29,38.17,38.25,64400.0,34.6301,34.6481,34.5396,34.612,64400.0
2013-11-18 14:30:00,38.24,38.24,38.09,38.11,36000.0,34.6029,34.6029,34.4672,34.4853,36000.0
2013-11-18 15:00:00,38.1,38.1,37.89,37.99,137600.0,34.4762,34.4762,34.2862,34.3767,137600.0
2013-11-18 15:30:00,37.98,37.99,37.85,37.92,214800.0,34.3676,34.3767,34.25,34.3133,214800.0
2013-11-19 09:30:00,38.34,38.73,38.24,38.48,138600.0,34.6934,35.0463,34.6029,34.8201,138600.0
2013-11-19 10:00:00,38.51,38.52,38.21,38.21,47000.0,34.8472,34.8563,34.5758,34.5758,47000.0
2013-11-19 10:30:00,38.23,38.42,38.21,38.38,97200.0,34.5939,34.7658,34.5758,34.7296,97200.0
2013-11-19 11:00:00,38.38,38.38,38.24,38.34,200400.0,34.7296,34.7296,34.6029,34.6934,200400.0
2013-11-19 11:30:00,38.34,38.35,38.14,38.24,83800.0,34.6934,34.7024,34.5124,34.6029,83800.0
2013-11-19 12:00:00,38.24,38.28,38.09,38.13,28400.0,34.6029,34.6391,34.4672,34.5034,28400.0
2013-11-19 12:30:00,38.17,38.29,38.11,38.18,23000.0,34.5396,34.6481,34.4853,34.5486,23000.0
2013-11-19 13:00:00,38.17,38.17,37.95,37.95,29600.0,34.5396,34.5396,34.3405,34.3405,29600.0
2013-11-19 13:30:00,37.94,37.98,37.8,37.82,40400.0,34.3314,34.3676,34.2048,34.2229,40400.0
2013-11-19 14:00:00,37.84,37.88,37.63,37.66,59800.0,34.2409,34.2771,34.0509,34.0781,59800.0
2013-11-19 14:30:00,37.67,37.88,37.67,37.74,57400.0,34.0871,34.2771,34.0871,34.1505,57400.0
2013-11-19 15:00:00,37.74,37.88,37.73,37.83,65600.0,34.1505,34.2771,34.1414,34.2319,65600.0
2013-11-19 15:30:00,37.83,37.88,37.77,37.85,211600.0,34.2319,34.2771,34.1776,34.25,211600.0
2013-11-20 09:30:00,37.93,38.17,37.73,38.03,54400.0,34.3224,34.5396,34.1414,34.4129,54400.0
2013-11-20 10:00:00,37.98,37.98,37.67,37.85,95600.0,34.3676,34.3676,34.0871,34.25,95600.0
2013-11-20 10:30:00,37.83,37.98,37.76,37.88,74000.0,34.2319,34.3676,34.1686,34.2771,74000.0
2013-11-20 11:00:00,37.87,37.98,37.78,37.9,61600.0,34.2681,34.3676,34.1867,34.2952,61600.0
2013-11-20 11:30:00,37.9,37.98,37.79,37.95,100600.0,34.2952,34.3676,34.1957,34.3405,100600.0
2013-11-20 12:00:00,37.96,38.01,37.87,37.94,35600.0,34.3495,34.3948,34.2681,34.3314,35600.0
2013-11-20 12:30:00,37.96,38.01,37.94,38.0,31600.0,34.3495,34.3948,34.3314,34.3857,31600.0
2013-11-20 13:00:00,38.02,38.15,38.0,38.13,41400.0,34.4038,34.5215,34.3857,34.5034,41400.0
2013-11-20 13:30:00,38.15,38.15,38.03,38.04,44000.0,34.5215,34.5215,34.4129,34.4219,44000.0
2013-11-20 14:00:00,38.02,38.04,37.85,38.02,79400.0,34.4038,34.4219,34.25,34.4038,79400.0
2013-11-20 14:30:00,37.99,37.99,37.8,37.83,57400.0,34.3767,34.3767,34.2048,34.2319,57400.0
2013-11-20 15:00:00,37.83,37.84,37.58,37.69,64600.0,34.2319,34.2409,34.0057,34.1052,64600.0
2013-11-20 15:30:00,37.68,37.81,37.6,37.79,186400.0,34.0962,34.2138,34.0238,34.1957,186400.0
2013-11-21 09:30:00,37.9,38.12,37.81,37.91,44200.0,34.2952,34.4943,34.2138,34.3043,44200.0
2013-11-21 10:00:00,37.94,37.96,37.66,37.87,146000.0,34.3314,34.3495,34.0781,34.2681,146000.0
2013-11-21 10:30:00,37.91,37.95,37.77,37.81,109800.0,34.3043,34.3405,34.1776,34.2138,109800.0
2013-11-21 11:00:00,37.82,37.92,37.67,37.88,196200.0,34.2229,34.3133,34.0871,34.2771,196200.0
2013-11-21 11:30:00,37.88,38.13,37.77,37.99,149000.0,34.2771,34.5034,34.1776,34.3767,149000.0
2013-11-21 12:00:00,37.97,38.23,37.97,38.23,72400.0,34.3586,34.5939,34.3586,34.5939,72400.0
2013-11-21 12:30:00,38.19,38.19,37.99,38.01,259000.0,34.5577,34.5577,34.3767,34.3948,259000.0
2013-11-21 13:00:00,38.04,38.06,37.98,37.98,51000.0,34.4219,34.44,34.3676,34.3676,51000.0
2013-11-21 13:30:00,37.96,38.04,37.92,37.99,90000.0,34.3495,34.4219,34.3133,34.3767,90000.0
2013-11-21 14:00:00,38.02,38.07,37.94,37.95,55200.0,34.4038,34.4491,34.3314,34.3405,55200.0
2013-11-21 14:30:00,37.94,38.02,37.91,38.01,27600.0,34.3314,34.4038,34.3043,34.3948,27600.0
2013-11-21 15:00:00,37.98,38.05,37.97,37.98,60400.0,34.3676,34.431,34.3586,34.3676,60400.0
2013-11-21 15:30:00,37.98,38.02,37.93,37.98,196600.0,34.3676,34.4038,34.3224,34.3676,196600.0
2013-11-22 09:30:00,38.11,38.42,38.02,38.23,57200.0,34.4853,34.7658,34.4038,34.5939,57200.0
2013-11-22 10:00:00,38.22,38.4,38.06,38.37,49400.0,34.5848,34.7477,34.44,34.7205,49400.0
2013-11-22 10:30:00,38.35,38.5,38.34,38.43,39800.0,34.7024,34.8382,34.6934,34.7748,39800.0
2013-11-22 11:00:00,38.43,38.5,38.36,38.39,43800.0,34.7748,34.8382,34.7115,34.7386,43800.0
2013-11-22 11:30:00,38.34,38.46,38.33,38.43,79200.0,34.6934,34.802,34.6843,34.7748,79200.0
2013-11-22 12:00:00,38.41,38.41,38.27,38.3,47800.0,34.7567,34.7567,34.6301,34.6572,47800.0
2013-11-22 12:30:00,38.3,38.35,38.27,38.27,32800.0,34.6572,34.7024,34.6301,34.6301,32800.0
2013-11-22 13:00:00,38.3,38.43,38.26,38.39,38400.0,34.6572,34.7748,34.621,34.7386,38400.0
2013-11-22 13:30:00,38.38,38.47,38.38,38.41,24800.0,34.7296,34.811,34.7296,34.7567,24800.0
2013-11-22 14:00:00,38.42,38.6,38.41,38.6,53800.0,34.7658,34.9287,34.7567,34.9287,53800.0
2013-11-22 14:30:00,38.6,38.68,38.56,38.63,58000.0,34.9287,35.0011,34.8925,34.9558,58000.0
2013-11-22 15:00:00,38.6,38.71,38.58,38.63,70800.0,34.9287,35.0282,34.9106,34.9558,70800.0
2013-11-22 15:30:00,38.63,38.67,38.55,38.57,177600.0,34.9558,34.992,34.8834,34.9015,177600.0
2013-11-25 09:30:00,38.8,38.99,38.77,38.89,109800.0,35.1096,35.2816,35.0825,35.1911,109800.0
2013-11-25 10:00:00,38.91,38.94,38.66,38.69,100200.0,35.2092,35.2363,34.983,35.0101,100200.0
2013-11-25 10:30:00,38.67,38.77,38.66,38.73,65800.0,34.992,35.0825,34.983,35.0463,65800.0
2013-11-25 11:00:00,38.74,38.79,38.71,38.74,40600.0,35.0553,35.1006,35.0282,35.0553,40600.0
2013-11-25 11:30:00,38.74,38.91,38.74,38.77,50200.0,35.0553,35.2092,35.0553,35.0825,50200.0
2013-11-25 12:00:00,38.77,38.88,38.76,38.8,146000.0,35.0825,35.182,35.0734,35.1096,146000.0
2013-11-25 12:30:00,38.8,38.87,38.78,38.82,41200.0,35.1096,35.173,35.0915,35.1277,41200.0
2013-11-25 13:00:00,38.82,38.85,38.77,38.84,32400.0,35.1277,35.1549,35.0825,35.1458,32400.0
2013-11-25 13:30:00,38.85,38.92,38.82,38.91,21000.0,35.1549,35.2182,35.1277,35.2092,21000.0
2013-11-25 14:00:00,38.9,39.09,38.87,39.02,57800.0,35.2001,35.3721,35.173,35.3087,57800.0
2013-11-25 14:30:00,39.04,39.1,38.98,39.02,54600.0,35.3268,35.3811,35.2725,35.3087,54600.0
2013-11-25 15:00:00,39.02,39.02,38.88,38.94,86400.0,35.3087,35.3087,35.182,35.2363,86400.0
2013-11-25 15:30:00,38.93,39.01,38.88,38.99,128000.0,35.2273,35.2997,35.182,35.2816,128000.0
2013-11-26 09:30:00,38.99,39.02,38.52,38.55,72200.0,35.2816,35.3087,34.8563,34.8834,72200.0
2013-11-26 10:00:00,38.59,38.63,38.31,38.35,114800.0,34.9196,34.9558,34.6662,34.7024,114800.0
2013-11-26 10:30:00,38.35,38.37,38.23,38.24,180000.0,34.7024,34.7205,34.5939,34.6029,180000.0
2013-11-26 11:00:00,38.23,38.36,38.02,38.19,97400.0,34.5939,34.7115,34.4038,34.5577,97400.0
2013-11-26 11:30:00,38.19,38.33,38.13,38.26,29000.0,34.5577,34.6843,34.5034,34.621,29000.0
2013-11-26 12:00:00,38.27,38.32,38.24,38.32,31400.0,34.6301,34.6753,34.6029,34.6753,31400.0
2013-11-26 12:30:00,38.32,38.38,38.26,38.29,38000.0,34.6753,34.7296,34.621,34.6481,38000.0
2013-11-26 13:00:00,38.28,38.28,38.15,38.18,24800.0,34.6391,34.6391,34.5215,34.5486,24800.0
2013-11-26 13:30:00,38.18,38.31,38.16,38.29,27200.0,34.5486,34.6662,34.5305,34.6481,27200.0
2013-11-26 14:00:00,38.29,38.32,38.26,38.31,25200.0,34.6481,34.6753,34.621,34.6662,25200.0
2013-11-26 14:30:00,38.32,38.37,38.28,38.33,39600.0,34.6753,34.7205,34.6391,34.6843,39600.0
2013-11-26 15:00:00,38.31,38.49,38.31,38.48,59600.0,34.6662,34.8291,34.6662,34.8201,59600.0
2013-11-26 15:30:00,38.47,38.52,38.38,38.5,244000.0,34.811,34.8563,34.7296,34.8382,244000.0
2013-11-27 09:30:00,38.62,39.27,38.62,39.12,111600.0,34.9468,35.5349,34.9468,35.3992,111600.0
2013-11-27 10:00:00,39.11,39.13,38.9,38.92,144000.0,35.3902,35.4083,35.2001,35.2182,144000.0
2013-11-27 10:30:00,38.92,39.06,38.92,38.94,47800.0,35.2182,35.3449,35.2182,35.2363,47800.0
2013-11-27 11:00:00,38.94,38.94,38.79,38.79,58200.0,35.2363,35.2363,35.1006,35.1006,58200.0
2013-11-27 11:30:00,38.79,38.94,38.79,38.93,97400.0,35.1006,35.2363,35.1006,35.2273,97400.0
2013-11-27 12:00:00,38.93,39.09,38.93,39.06,52400.0,35.2273,35.3721,35.2273,35.3449,52400.0
2013-11-27 12:30:00,39.1,39.12,38.9,38.92,44400.0,35.3811,35.3992,35.2001,35.2182,44400.0
2013-11-27 13:00:00,38.93,38.95,38.85,38.87,32000.0,35.2273,35.2454,35.1549,35.173,32000.0
2013-11-27 13:30:00,38.89,39.08,38.89,39.02,19200.0,35.1911,35.363,35.1911,35.3087,19200.0
2013-11-27 14:00:00,39.04,39.05,38.96,38.96,29200.0,35.3268,35.3359,35.2544,35.2544,29200.0
2013-11-27 14:30:00,38.96,39.11,38.96,39.06,47600.0,35.2544,35.3902,35.2544,35.3449,47600.0
2013-11-27 15:00:00,39.06,39.11,38.98,39.07,74200.0,35.3449,35.3902,35.2725,35.354,74200.0
2013-11-27 15:30:00,39.07,39.18,39.02,39.09,232400.0,35.354,35.4535,35.3087,35.3721,232400.0
2013-11-29 09:30:00,39.09,39.09,38.73,38.99,57800.0,35.3721,35.3721,35.0463,35.2816,57800.0
2013-11-29 10:00:00,38.93,39.19,38.87,39.18,59000.0,35.2273,35.4625,35.173,35.4535,59000.0
2013-11-29 10:30:00,39.16,39.19,39.01,39.09,30800.0,35.4354,35.4625,35.2997,35.3721,30800.0
2013-11-29 11:00:00,39.08,39.09,38.86,38.86,44800.0,35.363,35.3721,35.1639,35.1639,44800.0
2013-11-29 11:30:00,38.86,38.91,38.76,38.77,20800.0,35.1639,35.2092,35.0734,35.0825,20800.0
2013-11-29 12:00:00,38.79,38.94,38.78,38.83,68200.0,35.1006,35.2363,35.0915,35.1368,68200.0
2013-11-29 12:30:00,38.84,38.96,38.75,38.76,160000.0,35.1458,35.2544,35.0644,35.0734,160000.0
2013-12-02 09:30:00,38.88,39.09,38.52,38.76,67200.0,35.182,35.3721,34.8563,35.0734,67200.0
2013-12-02 10:00:00,38.76,39.2,38.67,38.78,120000.0,35.0734,35.4716,34.992,35.0915,120000.0
2013-12-02 10:30:00,38.78,38.81,38.58,38.71,72200.0,35.0915,35.1187,34.9106,35.0282,72200.0
2013-12-02 11:00:00,38.68,38.76,38.56,38.56,56000.0,35.0011,35.0734,34.8925,34.8925,56000.0
2013-12-02 11:30:00,38.58,38.87,38.57,38.85,39000.0,34.9106,35.173,34.9015,35.1549,39000.0
2013-12-02 12:00:00,38.85,38.9,38.77,38.87,42000.0,35.1549,35.2001,35.0825,35.173,42000.0
2013-12-02 12:30:00,38.85,38.91,38.8,38.8,40200.0,35.1549,35.2092,35.1096,35.1096,40200.0
2013-12-02 13:00:00,38.8,38.89,38.74,38.84,18400.0,35.1096,35.1911,35.0553,35.1458,18400.0
2013-12-02 13:30:00,38.82,38.91,38.79,38.88,24000.0,35.1277,35.2092,35.1006,35.182,24000.0
2013-12-02 14:00:00,38.89,38.92,38.75,38.77,49000.0,35.1911,35.2182,35.0644,35.0825,49000.0
2013-12-02 14:30:00,38.76,38.92,38.75,38.85,40000.0,35.0734,35.2182,35.0644,35.1549,40000.0
2013-12-02 15:00:00,38.85,38.88,38.63,38.64,93400.0,35.1549,35.182,34.9558,34.9649,93400.0
2013-12-02 15:30:00,38.61,38.63,38.4,38.48,222200.0,34.9377,34.9558,34.7477,34.8201,222200.0
2013-12-03 09:30:00,38.48,38.48,37.53,37.98,144800.0,34.8201,34.8201,33.9604,34.3676,144800.0
2013-12-03 10:00:00,38.0,38.18,37.77,37.81,75400.0,34.3857,34.5486,34.1776,34.2138,75400.0
2013-12-03 10:30:00,37.81,37.99,37.64,37.83,151000.0,34.2138,34.3767,34.06,34.2319,151000.0
2013-12-03 11:00:00,37.84,37.99,37.75,37.85,77200.0,34.2409,34.3767,34.1595,34.25,77200.0
2013-12-03 11:30:00,37.85,37.92,37.44,37.67,114000.0,34.25,34.3133,33.879,34.0871,114000.0
2013-12-03 12:00:00,37.67,37.79,37.59,37.71,214600.0,34.0871,34.1957,34.0147,34.1233,214600.0
2013-12-03 12:30:00,37.68,38.12,37.66,38.1,68600.0,34.0962,34.4943,34.0781,34.4762,68600.0
2013-12-03 13:00:00,38.09,38.12,37.73,37.74,57600.0,34.4672,34.4943,34.1414,34.1505,57600.0
2013-12-03 13:30:00,37.74,37.88,37.72,37.82,93400.0,34.1505,34.2771,34.1324,34.2229,93400.0
2013-12-03 14:00:00,37.8,37.87,37.69,37.72,37400.0,34.2048,34.2681,34.1052,34.1324,37400.0
2013-12-03 14:30:00,37.76,37.79,37.66,37.79,61200.0,34.1686,34.1957,34.0781,34.1957,61200.0
2013-12-03 15:00:00,37.79,37.85,37.72,37.8,60200.0,34.1957,34.25,34.1324,34.2048,60200.0
2013-12-03 15:30:00,37.81,37.97,37.74,37.92,263000.0,34.2138,34.3586,34.1505,34.3133,263000.0
2013-12-04 09:30:00,37.5,37.64,37.42,37.64,47400.0,33.9333,34.06,33.8609,34.06,47400.0
2013-12-04 10:00:00,37.62,37.74,37.58,37.66,42600.0,34.0419,34.1505,34.0057,34.0781,42600.0
2013-12-04 10:30:00,37.69,37.75,37.49,37.5,97000.0,34.1052,34.1595,33.9242,33.9333,97000.0
2013-12-04 11:00:00,37.5,37.57,37.48,37.5,43800.0,33.9333,33.9966,33.9152,33.9333,43800.0
2013-12-04 11:30:00,37.51,37.55,37.35,37.49,40600.0,33.9423,33.9785,33.7976,33.9242,40600.0
2013-12-04 12:00:00,37.48,37.48,37.05,37.05,73600.0,33.9152,33.9152,33.5261,33.5261,73600.0
2013-12-04 12:30:00,37.05,37.1,36.98,37.04,152600.0,33.5261,33.5713,33.4627,33.517,152600.0
2013-12-04 13:00:00,37.02,37.1,36.73,36.73,115000.0,33.4989,33.5713,33.2365,33.2365,115000.0
2013-12-04 13:30:00,36.72,36.88,36.62,36.88,141800.0,33.2275,33.3723,33.137,33.3723,141800.0
2013-12-04 14:00:00,36.88,37.06,36.85,36.95,55000.0,33.3723,33.5351,33.3451,33.4356,55000.0
2013-12-04 14:30:00,36.95,37.17,36.94,37.15,174400.0,33.4356,33.6347,33.4266,33.6166,174400.0
2013-12-04 15:00:00,37.16,37.33,37.11,37.33,79400.0,33.6256,33.7795,33.5804,33.7795,79400.0
2013-12-04 15:30:00,37.32,37.4,37.25,37.29,212200.0,33.7704,33.8428,33.7071,33.7433,212200.0
2013-12-05 09:30:00,37.27,37.5,36.91,36.96,84800.0,33.7252,33.9333,33.3994,33.4446,84800.0
2013-12-05 10:00:00,37.0,37.23,36.97,37.02,343200.0,33.4808,33.689,33.4537,33.4989,343200.0
2013-12-05 10:30:00,37.03,37.06,36.59,36.63,160200.0,33.508,33.5351,33.1098,33.146,160200.0
2013-12-05 11:00:00,36.63,36.82,36.49,36.76,131200.0,33.146,33.318,33.0194,33.2637,131200.0
2013-12-05 11:30:00,36.72,37.01,36.72,36.99,44000.0,33.2275,33.4899,33.2275,33.4718,44000.0
2013-12-05 12:00:00,37.0,37.25,37.0,37.22,75800.0,33.4808,33.7071,33.4808,33.6799,75800.0
2013-12-05 12:30:00,37.21,37.33,37.17,37.23,69200.0,33.6709,33.7795,33.6347,33.689,69200.0
2013-12-05 13:00:00,37.22,37.27,37.04,37.09,54800.0,33.6799,33.7252,33.517,33.5623,54800.0
2013-12-05 13:30:00,37.12,37.23,37.09,37.13,28000.0,33.5894,33.689,33.5623,33.5985,28000.0
2013-12-05 14:00:00,37.14,37.35,37.13,37.18,51200.0,33.6075,33.7976,33.5985,33.6437,51200.0
2013-12-05 14:30:00,37.19,37.23,37.06,37.1,149200.0,33.6528,33.689,33.5351,33.5713,149200.0
2013-12-05 15:00:00,37.1,37.22,37.04,37.17,124800.0,33.5713,33.6799,33.517,33.6347,124800.0
2013-12-05 15:30:00,37.18,37.26,37.12,37.22,194200.0,33.6437,33.7161,33.5894,33.6799,194200.0
2013-12-06 09:30:00,36.2,36.68,35.83,35.96,437200.0,32.7569,33.1913,32.4221,32.5398,437200.0
2013-12-06 10:00:00,35.95,36.15,35.8,35.83,213200.0,32.5307,32.7117,32.395,32.4221,213200.0
2013-12-06 10:30:00,35.8,35.99,35.68,35.95,154200.0,32.395,32.5669,32.2864,32.5307,154200.0
2013-12-06 11:00:00,35.95,36.37,35.92,36.24,113600.0,32.5307,32.9108,32.5036,32.7931,113600.0
2013-12-06 11:30:00,36.26,36.29,36.1,36.21,123400.0,32.8112,32.8384,32.6664,32.766,123400.0
2013-12-06 12:00:00,36.22,36.42,36.22,36.35,75200.0,32.775,32.956,32.775,32.8927,75200.0
2013-12-06 12:30:00,36.35,36.52,36.35,36.48,56600.0,32.8927,33.0465,32.8927,33.0103,56600.0
2013-12-06 13:00:00,36.48,36.59,36.41,36.59,135600.0,33.0103,33.1098,32.947,33.1098,135600.0
2013-12-06 13:30:00,36.6,36.87,36.56,36.61,139000.0,33.1189,33.3632,33.0827,33.1279,139000.0
2013-12-06 14:00:00,36.63,36.77,36.6,36.71,118800.0,33.146,33.2727,33.1189,33.2184,118800.0
2013-12-06 14:30:00,36.72,36.82,36.71,36.73,83200.0,33.2275,33.318,33.2184,33.2365,83200.0
2013-12-06 15:00:00,36.74,36.81,36.73,36.73,174400.0,33.2456,33.3089,33.2365,33.2365,174400.0
2013-12-06 15:30:00,36.73,36.82,36.68,36.75,352800.0,33.2365,33.318,33.1913,33.2546,352800.0
2013-12-09 09:30:00,36.94,37.39,36.8,37.2,277400.0,33.4266,33.8338,33.2999,33.6618,277400.0
2013-12-09 10:00:00,37.2,37.22,36.83,36.92,177600.0,33.6618,33.6799,33.327,33.4085,177600.0
2013-12-09 10:30:00,36.92,37.17,36.88,37.15,151800.0,33.4085,33.6347,33.3723,33.6166,151800.0
2013-12-09 11:00:00,37.13,37.27,37.09,37.18,161200.0,33.5985,33.7252,33.5623,33.6437,161200.0
2013-12-09 11:30:00,37.18,37.29,37.18,37.24,129600.0,33.6437,33.7433,33.6437,33.698,129600.0
2013-12-09 12:00:00,37.24,37.46,37.22,37.35,106200.0,33.698,33.8971,33.6799,33.7976,106200.0
2013-12-09 12:30:00,37.35,37.49,37.33,37.42,146800.0,33.7976,33.9242,33.7795,33.8609,146800.0
2013-12-09 13:00:00,37.41,37.41,37.31,37.38,164800.0,33.8518,33.8518,33.7614,33.8247,164800.0
2013-12-09 13:30:00,37.37,37.41,37.28,37.3,224400.0,33.8157,33.8518,33.7342,33.7523,224400.0
2013-12-09 14:00:00,37.3,37.32,37.23,37.31,169800.0,33.7523,33.7704,33.689,33.7614,169800.0
2013-12-09 14:30:00,37.3,37.38,37.27,37.3,166400.0,33.7523,33.8247,33.7252,33.7523,166400.0
2013-12-09 15:00:00,37.29,37.35,37.26,37.31,182400.0,33.7433,33.7976,33.7161,33.7614,182400.0
2013-12-09 15:30:00,37.31,37.38,37.29,37.35,363000.0,33.7614,33.8247,33.7433,33.7976,363000.0
2013-12-10 09:30:00,37.29,37.33,37.03,37.21,191000.0,33.7433,33.7795,33.508,33.6709,191000.0
2013-12-10 10:00:00,37.2,37.58,37.18,37.54,161600.0,33.6618,34.0057,33.6437,33.9695,161600.0
2013-12-10 10:30:00,37.52,37.67,37.49,37.56,194000.0,33.9514,34.0871,33.9242,33.9876,194000.0
2013-12-10 11:00:00,37.57,37.63,37.49,37.53,118800.0,33.9966,34.0509,33.9242,33.9604,118800.0
2013-12-10 11:30:00,37.49,37.53,37.24,37.3,254000.0,33.9242,33.9604,33.698,33.7523,254000.0
2013-12-10 12:00:00,37.31,37.45,37.19,37.37,274800.0,33.7614,33.888,33.6528,33.8157,274800.0
2013-12-10 12:30:00,37.37,37.37,37.18,37.21,203600.0,33.8157,33.8157,33.6437,33.6709,203600.0
2013-12-10 13:00:00,37.2,37.2,36.93,36.93,202400.0,33.6618,33.6618,33.4175,33.4175,202400.0
2013-12-10 13:30:00,36.93,37.13,36.91,37.04,110800.0,33.4175,33.5985,33.3994,33.517,110800.0
2013-12-10 14:00:00,37.05,37.15,37.03,37.13,106800.0,33.5261,33.6166,33.508,33.5985,106800.0
2013-12-10 14:30:00,37.13,37.27,37.09,37.24,121400.0,33.5985,33.7252,33.5623,33.698,121400.0
2013-12-10 15:00:00,37.23,37.26,37.1,37.19,168400.0,33.689,33.7161,33.5713,33.6528,168400.0
2013-12-10 15:30:00,37.18,37.19,37.02,37.02,457000.0,33.6437,33.6528,33.4989,33.4989,457000.0
2013-12-11 09:30:00,37.13,37.24,36.94,36.94,266000.0,33.5985,33.698,33.4266,33.4266,266000.0
2013-12-11 10:00:00,36.94,36.98,36.76,36.76,147000.0,33.4266,33.4627,33.2637,33.2637,147000.0
2013-12-11 10:30:00,36.76,36.9,36.75,36.9,104600.0,33.2637,33.3904,33.2546,33.3904,104600.0
2013-12-11 11:00:00,36.9,37.13,36.86,36.91,105000.0,33.3904,33.5985,33.3542,33.3994,105000.0
2013-12-11 11:30:00,36.91,37.06,36.87,36.97,77400.0,33.3994,33.5351,33.3632,33.4537,77400.0
2013-12-11 12:00:00,36.97,37.02,36.93,37.01,97000.0,33.4537,33.4989,33.4175,33.4899,97000.0
2013-12-11 12:30:00,37.01,37.09,36.98,37.05,87000.0,33.4899,33.5623,33.4627,33.5261,87000.0
2013-12-11 13:00:00,37.06,37.09,36.99,37.02,94000.0,33.5351,33.5623,33.4718,33.4989,94000.0
2013-12-11 13:30:00,37.02,37.21,36.99,37.21,100400.0,33.4989,33.6709,33.4718,33.6709,100400.0
2013-12-11 14:00:00,37.21,37.21,36.96,37.09,136000.0,33.6709,33.6709,33.4446,33.5623,136000.0
2013-12-11 14:30:00,37.08,37.14,37.01,37.02,140600.0,33.5532,33.6075,33.4899,33.4989,140600.0
2013-12-11 15:00:00,37.01,37.03,36.9,36.92,275600.0,33.4899,33.508,33.3904,33.4085,275600.0
2013-12-11 15:30:00,36.92,36.98,36.67,36.73,467800.0,33.4085,33.4627,33.1822,33.2365,467800.0
2013-12-12 09:30:00,36.5,36.5,36.15,36.4,295000.0,33.0284,33.0284,32.7117,32.9379,295000.0
2013-12-12 10:00:00,36.41,36.47,36.31,36.43,197000.0,32.947,33.0013,32.8565,32.9651,197000.0
2013-12-12 10:30:00,36.43,36.55,36.4,36.45,140000.0,32.9651,33.0736,32.9379,32.9832,140000.0
2013-12-12 11:00:00,36.45,36.49,36.32,36.4,103000.0,32.9832,33.0194,32.8655,32.9379,103000.0
2013-12-12 11:30:00,36.39,36.4,36.21,36.23,130000.0,32.9289,32.9379,32.766,32.7841,130000.0
2013-12-12 12:00:00,36.24,36.28,36.05,36.16,101600.0,32.7931,32.8293,32.6212,32.7207,101600.0
2013-12-12 12:30:00,36.17,36.25,36.15,36.24,60200.0,32.7298,32.8022,32.7117,32.7931,60200.0
2013-12-12 13:00:00,36.24,36.33,36.24,36.26,134000.0,32.7931,32.8746,32.7931,32.8112,134000.0
2013-12-12 13:30:00,36.27,36.27,36.2,36.24,104400.0,32.8203,32.8203,32.7569,32.7931,104400.0
2013-12-12 14:00:00,36.23,36.27,36.21,36.25,118600.0,32.7841,32.8203,32.766,32.8022,118600.0
2013-12-12 14:30:00,36.25,36.32,36.25,36.29,182800.0,32.8022,32.8655,32.8022,32.8384,182800.0
2013-12-12 15:00:00,36.3,36.31,36.23,36.29,144600.0,32.8474,32.8565,32.7841,32.8384,144600.0
2013-12-12 15:30:00,36.29,36.31,36.13,36.16,384000.0,32.8384,32.8565,32.6936,32.7207,384000.0
2013-12-13 09:30:00,36.31,36.49,36.15,36.22,130400.0,32.8565,33.0194,32.7117,32.775,130400.0
2013-12-13 10:00:00,36.21,36.3,36.06,36.08,63800.0,32.766,32.8474,32.6302,32.6483,63800.0
2013-12-13 10:30:00,36.07,36.16,36.01,36.02,96600.0,32.6393,32.7207,32.585,32.5941,96600.0
2013-12-13 11:00:00,36.01,36.03,35.89,36.0,126600.0,32.585,32.6031,32.4764,32.576,126600.0
2013-12-13 11:30:00,35.97,36.08,35.94,36.05,112000.0,32.5488,32.6483,32.5217,32.6212,112000.0
2013-12-13 12:00:00,36.08,36.16,36.05,36.13,109800.0,32.6483,32.7207,32.6212,32.6936,109800.0
2013-12-13 12:30:00,36.13,36.22,36.12,36.17,52800.0,32.6936,32.775,32.6845,32.7298,52800.0
2013-12-13 13:00:00,36.17,36.18,36.08,36.1,57800.0,32.7298,32.7388,32.6483,32.6664,57800.0
2013-12-13 13:30:00,36.1,36.14,36.05,36.06,79600.0,32.6664,32.7026,32.6212,32.6302,79600.0
2013-12-13 14:00:00,36.07,36.07,35.97,35.99,79800.0,32.6393,32.6393,32.5488,32.5669,79800.0
2013-12-13 14:30:00,35.98,36.13,35.98,36.1,108200.0,32.5579,32.6936,32.5579,32.6664,108200.0
2013-12-13 15:00:00,36.1,36.16,36.08,36.13,137600.0,32.6664,32.7207,32.6483,32.6936,137600.0
2013-12-13 15:30:00,36.12,36.15,36.06,36.12,382600.0,32.6845,32.7117,32.6302,32.6845,382600.0
2013-12-16 09:30:00,36.49,36.59,36.23,36.27,111000.0,33.0194,33.1098,32.7841,32.8203,111000.0
2013-12-16 10:00:00,36.25,36.29,36.02,36.02,85600.0,32.8022,32.8384,32.5941,32.5941,85600.0
2013-12-16 10:30:00,36.02,36.05,35.95,35.96,86400.0,32.5941,32.6212,32.5307,32.5398,86400.0
2013-12-16 11:00:00,35.97,36.01,35.84,35.87,118600.0,32.5488,32.585,32.4312,32.4583,118600.0
2013-12-16 11:30:00,35.88,35.92,35.8,35.84,88400.0,32.4674,32.5036,32.395,32.4312,88400.0
2013-12-16 12:00:00,35.85,36.01,35.84,36.01,60400.0,32.4402,32.585,32.4312,32.585,60400.0
2013-12-16 12:30:00,36.01,36.15,36.0,36.1,68000.0,32.585,32.7117,32.576,32.6664,68000.0
2013-12-16 13:00:00,36.08,36.09,35.92,36.01,64600.0,32.6483,32.6574,32.5036,32.585,64600.0
2013-12-16 13:30:00,36.02,36.08,35.99,36.07,61200.0,32.5941,32.6483,32.5669,32.6393,61200.0
2013-12-16 14:00:00,36.06,36.13,36.05,36.09,82800.0,32.6302,32.6936,32.6212,32.6574,82800.0
2013-12-16 14:30:00,36.08,36.08,36.01,36.04,117400.0,32.6483,32.6483,32.585,32.6122,117400.0
2013-12-16 15:00:00,36.04,36.16,36.02,36.16,122400.0,32.6122,32.7207,32.5941,32.7207,122400.0
2013-12-16 15:30:00,36.15,36.24,36.1,36.13,268800.0,32.7117,32.7931,32.6664,32.6936,268800.0
2013-12-17 09:30:00,36.22,36.27,35.9,35.97,66600.0,32.775,32.8203,32.4855,32.5488,66600.0
2013-12-17 10:00:00,35.99,36.05,35.66,35.72,72000.0,32.5669,32.6212,32.2683,32.3226,72000.0
2013-12-17 10:30:00,35.69,35.86,35.61,35.68,65800.0,32.2954,32.4493,32.2231,32.2864,65800.0
2013-12-17 11:00:00,35.66,35.66,35.27,35.32,126400.0,32.2683,32.2683,31.9154,31.9606,126400.0
2013-12-17 11:30:00,35.29,35.35,35.22,35.26,108800.0,31.9335,31.9878,31.8701,31.9063,108800.0
2013-12-17 12:00:00,35.26,35.43,35.25,35.38,65800.0,31.9063,32.0602,31.8973,32.0149,65800.0
2013-12-17 12:30:00,35.38,35.42,35.27,35.37,160000.0,32.0149,32.0511,31.9154,32.0059,160000.0
2013-12-17 13:00:00,35.38,35.39,35.27,35.31,66400.0,32.0149,32.024,31.9154,31.9516,66400.0
2013-12-17 13:30:00,35.3,35.33,35.25,35.27,75200.0,31.9425,31.9697,31.8973,31.9154,75200.0
2013-12-17 14:00:00,35.28,35.33,35.23,35.26,111600.0,31.9244,31.9697,31.8792,31.9063,111600.0
2013-12-17 14:30:00,35.26,35.33,35.23,35.3,132200.0,31.9063,31.9697,31.8792,31.9425,132200.0
2013-12-17 15:00:00,35.3,35.37,35.3,35.35,127600.0,31.9425,32.0059,31.9425,31.9878,127600.0
2013-12-17 15:30:00,35.35,35.37,35.26,35.34,297000.0,31.9878,32.0059,31.9063,31.9787,297000.0
2013-12-18 09:30:00,35.49,35.56,35.34,35.48,414200.0,32.1145,32.1778,31.9787,32.1054,414200.0
2013-12-18 10:00:00,35.45,35.51,35.35,35.45,281800.0,32.0783,32.1326,31.9878,32.0783,281800.0
2013-12-18 10:30:00,35.45,35.46,35.36,35.38,162000.0,32.0783,32.0873,31.9968,32.0149,162000.0
2013-12-18 11:00:00,35.41,35.42,35.27,35.3,85400.0,32.0421,32.0511,31.9154,31.9425,85400.0
2013-12-18 11:30:00,35.31,35.31,35.03,35.07,214600.0,31.9516,31.9516,31.6982,31.7344,214600.0
2013-12-18 12:00:00,35.08,35.08,34.84,34.87,280600.0,31.7435,31.7435,31.5263,31.5534,280600.0
2013-12-18 12:30:00,34.87,35.13,34.85,35.04,177600.0,31.5534,31.7887,31.5353,31.7073,177600.0
2013-12-18 13:00:00,35.04,35.06,34.83,34.97,200600.0,31.7073,31.7254,31.5172,31.6439,200600.0
2013-12-18 13:30:00,34.97,35.04,34.89,34.91,88000.0,31.6439,31.7073,31.5715,31.5896,88000.0
2013-12-18 14:00:00,34.9,35.18,34.81,35.16,439600.0,31.5806,31.8339,31.4991,31.8159,439600.0
2013-12-18 14:30:00,35.14,35.27,35.07,35.18,403400.0,31.7978,31.9154,31.7344,31.8339,403400.0
2013-12-18 15:00:00,35.19,35.28,35.18,35.23,389200.0,31.843,31.9244,31.8339,31.8792,389200.0
2013-12-18 15:30:00,35.23,35.38,35.16,35.35,688800.0,31.8792,32.0149,31.8159,31.9878,688800.0
2013-12-19 09:30:00,35.56,35.79,35.44,35.71,132000.0,32.1778,32.3859,32.0692,32.3135,132000.0
2013-12-19 10:00:00,35.71,35.71,35.4,35.48,74000.0,32.3135,32.3135,32.033,32.1054,74000.0
2013-12-19 10:30:00,35.49,35.51,35.29,35.34,85600.0,32.1145,32.1326,31.9335,31.9787,85600.0
2013-12-19 11:00:00,35.35,35.38,35.23,35.24,61200.0,31.9878,32.0149,31.8792,31.8882,61200.0
2013-12-19 11:30:00,35.24,35.27,35.15,35.23,124400.0,31.8882,31.9154,31.8068,31.8792,124400.0
2013-12-19 12:00:00,35.23,35.24,35.14,35.18,130200.0,31.8792,31.8882,31.7978,31.8339,130200.0
2013-12-19 12:30:00,35.18,35.27,35.17,35.23,98800.0,31.8339,31.9154,31.8249,31.8792,98800.0
2013-12-19 13:00:00,35.24,35.3,35.22,35.26,79000.0,31.8882,31.9425,31.8701,31.9063,79000.0
2013-12-19 13:30:00,35.26,35.29,35.19,35.26,80000.0,31.9063,31.9335,31.843,31.9063,80000.0
2013-12-19 14:00:00,35.24,35.32,35.23,35.24,144000.0,31.8882,31.9606,31.8792,31.8882,144000.0
2013-12-19 14:30:00,35.25,35.33,35.25,35.32,141000.0,31.8973,31.9697,31.8973,31.9606,141000.0
2013-12-19 15:00:00,35.32,35.34,35.27,35.33,172000.0,31.9606,31.9787,31.9154,31.9697,172000.0
2013-12-19 15:30:00,35.32,35.34,35.24,35.29,382600.0,31.9606,31.9787,31.8882,31.9335,382600.0
2013-12-20 09:30:00,35.5,35.74,35.24,35.72,510400.0,32.1235,32.3407,31.8882,32.3226,510400.0
2013-12-20 10:00:00,35.7,36.18,35.58,36.07,423600.0,32.3045,32.7388,32.1959,32.6393,423600.0
2013-12-20 10:30:00,36.04,36.21,35.99,36.13,286400.0,32.6122,32.766,32.5669,32.6936,286400.0
2013-12-20 11:00:00,36.11,36.16,35.95,35.97,307000.0,32.6755,32.7207,32.5307,32.5488,307000.0
2013-12-20 11:30:00,35.98,36.52,35.97,36.44,545800.0,32.5579,33.0465,32.5488,32.9741,545800.0
2013-12-20 12:00:00,36.43,36.91,36.43,36.7,460400.0,32.9651,33.3994,32.9651,33.2094,460400.0
2013-12-20 12:30:00,36.72,36.97,36.7,36.92,190600.0,33.2275,33.4537,33.2094,33.4085,190600.0
2013-12-20 13:00:00,36.91,36.93,36.75,36.79,164400.0,33.3994,33.4175,33.2546,33.2908,164400.0
2013-12-20 13:30:00,36.77,37.15,36.74,37.11,356400.0,33.2727,33.6166,33.2456,33.5804,356400.0
2013-12-20 14:00:00,37.12,37.13,37.0,37.03,284600.0,33.5894,33.5985,33.4808,33.508,284600.0
2013-12-20 14:30:00,37.03,37.07,37.0,37.04,229000.0,33.508,33.5442,33.4808,33.517,229000.0
2013-12-20 15:00:00,37.04,37.05,37.0,37.01,363200.0,33.517,33.5261,33.4808,33.4899,363200.0
2013-12-20 15:30:00,37.0,37.02,36.71,36.74,1626800.0,33.4808,33.4989,33.2184,33.2456,1626800.0
2013-12-23 09:30:00,36.76,36.96,36.62,36.66,135000.0,33.2637,33.4446,33.137,33.1732,135000.0
2013-12-23 10:00:00,36.63,36.65,36.34,36.41,121800.0,33.146,33.1641,32.8836,32.947,121800.0
2013-12-23 10:30:00,36.38,36.38,36.13,36.17,134600.0,32.9198,32.9198,32.6936,32.7298,134600.0
2013-12-23 11:00:00,36.18,36.23,35.88,35.98,217800.0,32.7388,32.7841,32.4674,32.5579,217800.0
2013-12-23 11:30:00,35.99,36.05,35.75,35.92,245800.0,32.5669,32.6212,32.3497,32.5036,245800.0
2013-12-23 12:00:00,35.92,35.97,35.79,35.92,102600.0,32.5036,32.5488,32.3859,32.5036,102600.0
2013-12-23 12:30:00,35.92,36.08,35.88,36.08,110800.0,32.5036,32.6483,32.4674,32.6483,110800.0
2013-12-23 13:00:00,36.07,36.13,35.92,36.01,135400.0,32.6393,32.6936,32.5036,32.585,135400.0
2013-12-23 13:30:00,36.02,36.09,35.95,35.99,125200.0,32.5941,32.6574,32.5307,32.5669,125200.0
2013-12-23 14:00:00,35.99,36.03,35.92,36.0,162000.0,32.5669,32.6031,32.5036,32.576,162000.0
2013-12-23 14:30:00,36.0,36.01,35.93,35.98,86800.0,32.576,32.585,32.5126,32.5579,86800.0
2013-12-23 15:00:00,35.98,36.07,35.97,36.07,95600.0,32.5579,32.6393,32.5488,32.6393,95600.0
2013-12-23 15:30:00,36.06,36.18,36.06,36.17,420200.0,32.6302,32.7388,32.6302,32.7298,420200.0
2013-12-24 09:30:00,36.15,36.32,36.11,36.31,76600.0,32.7117,32.8655,32.6755,32.8565,76600.0
2013-12-24 10:00:00,36.27,36.54,36.27,36.48,96600.0,32.8203,33.0646,32.8203,33.0103,96600.0
2013-12-24 10:30:00,36.43,36.56,36.4,36.53,40800.0,32.9651,33.0827,32.9379,33.0555,40800.0
2013-12-24 11:00:00,36.52,36.62,36.48,36.62,74000.0,33.0465,33.137,33.0103,33.137,74000.0
2013-12-24 11:30:00,36.62,36.62,36.48,36.56,69200.0,33.137,33.137,33.0103,33.0827,69200.0
2013-12-24 12:00:00,36.56,36.67,36.55,36.64,78000.0,33.0827,33.1822,33.0736,33.1551,78000.0
2013-12-24 12:30:00,36.63,36.65,36.54,36.58,158800.0,33.146,33.1641,33.0646,33.1008,158800.0
2013-12-26 09:30:00,36.67,36.75,36.51,36.58,85800.0,33.1822,33.2546,33.0374,33.1008,85800.0
2013-12-26 10:00:00,36.58,36.59,36.5,36.58,92000.0,33.1008,33.1098,33.0284,33.1008,92000.0
2013-12-26 10:30:00,36.58,36.64,36.54,36.59,80200.0,33.1008,33.1551,33.0646,33.1098,80200.0
2013-12-26 11:00:00,36.6,36.62,36.37,36.37,57400.0,33.1189,33.137,32.9108,32.9108,57400.0
2013-12-26 11:30:00,36.38,36.51,36.37,36.49,87800.0,32.9198,33.0374,32.9108,33.0194,87800.0
2013-12-26 12:00:00,36.52,36.6,36.44,36.47,64600.0,33.0465,33.1189,32.9741,33.0013,64600.0
2013-12-26 12:30:00,36.52,36.59,36.48,36.55,37400.0,33.0465,33.1098,33.0103,33.0736,37400.0
2013-12-26 13:00:00,36.52,36.52,36.46,36.49,46000.0,33.0465,33.0465,32.9922,33.0194,46000.0
2013-12-26 13:30:00,36.5,36.54,36.43,36.46,52000.0,33.0284,33.0646,32.9651,32.9922,52000.0
2013-12-26 14:00:00,36.46,36.48,36.38,36.45,44800.0,32.9922,33.0103,32.9198,32.9832,44800.0
2013-12-26 14:30:00,36.45,36.48,36.41,36.46,74200.0,32.9832,33.0103,32.947,32.9922,74200.0
2013-12-26 15:00:00,36.45,36.48,36.4,36.41,94200.0,32.9832,33.0103,32.9379,32.947,94200.0
2013-12-26 15:30:00,36.42,36.45,36.4,36.42,247200.0,32.956,32.9832,32.9379,32.956,247200.0
2013-12-27 09:30:00,36.55,36.62,35.86,36.15,99400.0,33.0736,33.137,32.4493,32.7117,99400.0
2013-12-27 10:00:00,36.07,36.1,35.7,35.72,104800.0,32.6393,32.6664,32.3045,32.3226,104800.0
2013-12-27 10:30:00,35.72,35.94,35.63,35.65,109400.0,32.3226,32.5217,32.2411,32.2592,109400.0
2013-12-27 11:00:00,35.65,35.88,35.63,35.88,112000.0,32.2592,32.4674,32.2411,32.4674,112000.0
2013-12-27 11:30:00,35.89,35.94,35.8,35.92,66800.0,32.4764,32.5217,32.395,32.5036,66800.0
2013-12-27 12:00:00,35.92,36.05,35.92,35.99,38600.0,32.5036,32.6212,32.5036,32.5669,38600.0
2013-12-27 12:30:00,35.99,35.99,35.8,35.81,41400.0,32.5669,32.5669,32.395,32.404,41400.0
2013-12-27 13:00:00,35.82,35.92,35.81,35.81,38400.0,32.4131,32.5036,32.404,32.404,38400.0
2013-12-27 13:30:00,35.81,35.84,35.73,35.82,47800.0,32.404,32.4312,32.3316,32.4131,47800.0
2013-12-27 14:00:00,35.82,35.89,35.73,35.81,48000.0,32.4131,32.4764,32.3316,32.404,48000.0
2013-12-27 14:30:00,35.82,35.83,35.75,35.83,87000.0,32.4131,32.4221,32.3497,32.4221,87000.0
2013-12-27 15:00:00,35.81,35.88,35.76,35.88,82400.0,32.404,32.4674,32.3588,32.4674,82400.0
2013-12-27 15:30:00,35.88,36.04,35.85,36.01,270600.0,32.4674,32.6122,32.4402,32.585,270600.0
2013-12-30 09:30:00,36.01,36.22,35.81,35.95,94400.0,32.585,32.775,32.404,32.5307,94400.0
2013-12-30 10:00:00,35.95,36.13,35.85,35.92,42200.0,32.5307,32.6936,32.4402,32.5036,42200.0
2013-12-30 10:30:00,35.94,36.02,35.84,35.88,36400.0,32.5217,32.5941,32.4312,32.4674,36400.0
2013-12-30 11:00:00,35.87,36.1,35.83,35.91,78400.0,32.4583,32.6664,32.4221,32.4945,78400.0
2013-12-30 11:30:00,35.91,35.95,35.8,35.94,45800.0,32.4945,32.5307,32.395,32.5217,45800.0
2013-12-30 12:00:00,35.93,36.01,35.9,35.97,43800.0,32.5126,32.585,32.4855,32.5488,43800.0
2013-12-30 12:30:00,35.97,36.07,35.97,36.02,38200.0,32.5488,32.6393,32.5488,32.5941,38200.0
2013-12-30 13:00:00,36.02,36.12,36.02,36.1,41800.0,32.5941,32.6845,32.5941,32.6664,41800.0
2013-12-30 13:30:00,36.1,36.13,36.09,36.12,48400.0,32.6664,32.6936,32.6574,32.6845,48400.0
2013-12-30 14:00:00,36.12,36.13,36.04,36.04,48800.0,32.6845,32.6936,32.6122,32.6122,48800.0
2013-12-30 14:30:00,36.04,36.05,35.95,35.97,61200.0,32.6122,32.6212,32.5307,32.5488,61200.0
2013-12-30 15:00:00,35.97,36.07,35.95,36.05,64600.0,32.5488,32.6393,32.5307,32.6212,64600.0
2013-12-30 15:30:00,36.06,36.08,35.98,36.02,205600.0,32.6302,32.6483,32.5579,32.5941,205600.0
2013-12-31 09:30:00,36.23,36.49,36.02,36.49,94200.0,32.7841,33.0194,32.5941,33.0194,94200.0
2013-12-31 10:00:00,36.49,36.61,36.45,36.6,107400.0,33.0194,33.1279,32.9832,33.1189,107400.0
2013-12-31 10:30:00,36.6,36.7,36.6,36.7,59200.0,33.1189,33.2094,33.1189,33.2094,59200.0
2013-12-31 11:00:00,36.7,36.75,36.56,36.61,49400.0,33.2094,33.2546,33.0827,33.1279,49400.0
2013-12-31 11:30:00,36.59,36.68,36.51,36.57,61400.0,33.1098,33.1913,33.0374,33.0917,61400.0
2013-12-31 12:00:00,36.59,36.65,36.57,36.63,43000.0,33.1098,33.1641,33.0917,33.146,43000.0
2013-12-31 12:30:00,36.62,36.65,36.57,36.63,61000.0,33.137,33.1641,33.0917,33.146,61000.0
2013-12-31 13:00:00,36.63,36.68,36.57,36.62,74800.0,33.146,33.1913,33.0917,33.137,74800.0
2013-12-31 13:30:00,36.62,36.68,36.58,36.65,46400.0,33.137,33.1913,33.1008,33.1641,46400.0
2013-12-31 14:00:00,36.65,36.68,36.58,36.66,55800.0,33.1641,33.1913,33.1008,33.1732,55800.0
2013-12-31 14:30:00,36.66,36.66,36.57,36.62,68000.0,33.1732,33.1732,33.0917,33.137,68000.0
2013-12-31 15:00:00,36.62,36.7,36.58,36.7,120000.0,33.137,33.2094,33.1008,33.2094,120000.0
2013-12-31 15:30:00,36.7,36.77,36.63,36.7,332400.0,33.2094,33.2727,33.146,33.2094,332400.0
2014-01-02 09:30:00,36.67,36.9,36.4,36.75,114400.0,33.1822,33.3904,32.9379,33.2546,114400.0
2014-01-02 10:00:00,36.76,36.97,36.58,36.87,84000.0,33.2637,33.4537,33.1008,33.3632,84000.0
2014-01-02 10:30:00,36.87,36.87,36.67,36.67,51400.0,33.3632,33.3632,33.1822,33.1822,51400.0
2014-01-02 11:00:00,36.67,36.77,36.56,36.57,69200.0,33.1822,33.2727,33.0827,33.0917,69200.0
2014-01-02 11:30:00,36.58,36.58,36.27,36.31,77200.0,33.1008,33.1008,32.8203,32.8565,77200.0
2014-01-02 12:00:00,36.32,36.52,36.27,36.51,43200.0,32.8655,33.0465,32.8203,33.0374,43200.0
2014-01-02 12:30:00,36.51,36.51,36.39,36.45,51600.0,33.0374,33.0374,32.9289,32.9832,51600.0
2014-01-02 13:00:00,36.45,36.51,36.38,36.46,52200.0,32.9832,33.0374,32.9198,32.9922,52200.0
2014-01-02 13:30:00,36.45,36.49,36.37,36.49,51600.0,32.9832,33.0194,32.9108,33.0194,51600.0
2014-01-02 14:00:00,36.51,36.55,36.48,36.48,57000.0,33.0374,33.0736,33.0103,33.0103,57000.0
2014-01-02 14:30:00,36.47,36.51,36.44,36.47,67800.0,33.0013,33.0374,32.9741,33.0013,67800.0
2014-01-02 15:00:00,36.46,36.71,36.46,36.63,123200.0,32.9922,33.2184,32.9922,33.146,123200.0
2014-01-02 15:30:00,36.63,36.7,36.54,36.6,217200.0,33.146,33.2094,33.0646,33.1189,217200.0
2014-01-03 09:30:00,37.15,37.36,36.91,37.21,132200.0,33.6166,33.8066,33.3994,33.6709,132200.0
2014-01-03 10:00:00,37.19,37.25,37.1,37.2,96600.0,33.6528,33.7071,33.5713,33.6618,96600.0
2014-01-03 10:30:00,37.2,37.3,37.14,37.17,97000.0,33.6618,33.7523,33.6075,33.6347,97000.0
2014-01-03 11:00:00,37.16,37.21,37.01,37.04,84400.0,33.6256,33.6709,33.4899,33.517,84400.0
2014-01-03 11:30:00,37.04,37.13,36.94,36.95,89200.0,33.517,33.5985,33.4266,33.4356,89200.0
2014-01-03 12:00:00,36.97,37.33,36.96,37.33,93400.0,33.4537,33.7795,33.4446,33.7795,93400.0
2014-01-03 12:30:00,37.33,37.42,37.27,37.34,173800.0,33.7795,33.8609,33.7252,33.7885,173800.0
2014-01-03 13:00:00,37.32,37.46,37.32,37.42,155800.0,33.7704,33.8971,33.7704,33.8609,155800.0
2014-01-03 13:30:00,37.42,37.42,37.32,37.35,132000.0,33.8609,33.8609,33.7704,33.7976,132000.0
2014-01-03 14:00:00,37.38,37.39,37.32,37.32,89800.0,33.8247,33.8338,33.7704,33.7704,89800.0
2014-01-03 14:30:00,37.33,37.38,37.32,37.37,86600.0,33.7795,33.8247,33.7704,33.8157,86600.0
2014-01-03 15:00:00,37.37,37.38,37.29,37.29,202600.0,33.8157,33.8247,33.7433,33.7433,202600.0
2014-01-03 15:30:00,37.3,37.35,37.24,37.27,317000.0,33.7523,33.7976,33.698,33.7252,317000.0
2014-01-06 09:30:00,37.63,37.82,37.26,37.33,149800.0,34.0509,34.2229,33.7161,33.7795,149800.0
2014-01-06 10:00:00,37.33,37.34,37.13,37.24,90200.0,33.7795,33.7885,33.5985,33.698,90200.0
2014-01-06 10:30:00,37.3,37.35,37.16,37.2,93800.0,33.7523,33.7976,33.6256,33.6618,93800.0
2014-01-06 11:00:00,37.21,37.27,37.13,37.17,79000.0,33.6709,33.7252,33.5985,33.6347,79000.0
2014-01-06 11:30:00,37.18,37.26,37.14,37.19,75600.0,33.6437,33.7161,33.6075,33.6528,75600.0
2014-01-06 12:00:00,37.18,37.19,36.91,37.02,101600.0,33.6437,33.6528,33.3994,33.4989,101600.0
2014-01-06 12:30:00,37.0,37.24,37.0,37.2,51800.0,33.4808,33.698,33.4808,33.6618,51800.0
2014-01-06 13:00:00,37.21,37.21,37.04,37.07,50200.0,33.6709,33.6709,33.517,33.5442,50200.0
2014-01-06 13:30:00,37.04,37.16,37.01,37.1,94600.0,33.517,33.6256,33.4899,33.5713,94600.0
2014-01-06 14:00:00,37.1,37.19,36.99,37.02,168400.0,33.5713,33.6528,33.4718,33.4989,168400.0
2014-01-06 14:30:00,37.02,37.22,36.99,37.16,202600.0,33.4989,33.6799,33.4718,33.6256,202600.0
2014-01-06 15:00:00,37.16,37.16,37.04,37.09,99200.0,33.6256,33.6256,33.517,33.5623,99200.0
2014-01-06 15:30:00,37.09,37.12,37.0,37.01,224400.0,33.5623,33.5894,33.4808,33.4899,224400.0
2014-01-07 09:30:00,37.2,37.37,37.11,37.31,99400.0,33.6618,33.8157,33.5804,33.7614,99400.0
2014-01-07 10:00:00,37.31,37.35,37.17,37.27,126800.0,33.7614,33.7976,33.6347,33.7252,126800.0
2014-01-07 10:30:00,37.29,37.41,37.29,37.31,194400.0,33.7433,33.8518,33.7433,33.7614,194400.0
2014-01-07 11:00:00,37.32,37.37,37.22,37.31,73200.0,33.7704,33.8157,33.6799,33.7614,73200.0
2014-01-07 11:30:00,37.31,37.32,37.05,37.09,96200.0,33.7614,33.7704,33.5261,33.5623,96200.0
2014-01-07 12:00:00,37.09,37.1,36.92,36.99,67800.0,33.5623,33.5713,33.4085,33.4718,67800.0
2014-01-07 12:30:00,36.99,37.01,36.92,36.95,63400.0,33.4718,33.4899,33.4085,33.4356,63400.0
2014-01-07 13:00:00,36.95,37.01,36.9,36.93,79000.0,33.4356,33.4899,33.3904,33.4175,79000.0
2014-01-07 13:30:00,36.93,36.95,36.84,36.85,73400.0,33.4175,33.4356,33.3361,33.3451,73400.0
2014-01-07 14:00:00,36.85,36.85,36.72,36.79,82800.0,33.3451,33.3451,33.2275,33.2908,82800.0
2014-01-07 14:30:00,36.8,36.97,36.8,36.9,124200.0,33.2999,33.4537,33.2999,33.3904,124200.0
2014-01-07 15:00:00,36.9,36.97,36.89,36.91,91200.0,33.3904,33.4537,33.3813,33.3994,91200.0
2014-01-07 15:30:00,36.9,37.09,36.9,36.99,217600.0,33.3904,33.5623,33.3904,33.4718,217600.0
2014-01-08 09:30:00,36.93,37.27,36.85,37.04,62800.0,33.4175,33.7252,33.3451,33.517,62800.0
2014-01-08 10:00:00,37.06,37.39,37.01,37.38,64400.0,33.5351,33.8338,33.4899,33.8247,64400.0
2014-01-08 10:30:00,37.38,37.58,37.23,37.44,160600.0,33.8247,34.0057,33.689,33.879,160600.0
2014-01-08 11:00:00,37.44,37.54,37.38,37.46,75600.0,33.879,33.9695,33.8247,33.8971,75600.0
2014-01-08 11:30:00,37.49,37.52,37.42,37.47,85600.0,33.9242,33.9514,33.8609,33.9061,85600.0
2014-01-08 12:00:00,37.5,37.55,37.47,37.53,66200.0,33.9333,33.9785,33.9061,33.9604,66200.0
2014-01-08 12:30:00,37.54,37.63,37.49,37.6,73400.0,33.9695,34.0509,33.9242,34.0238,73400.0
2014-01-08 13:00:00,37.6,37.77,37.58,37.77,70600.0,34.0238,34.1776,34.0057,34.1776,70600.0
2014-01-08 13:30:00,37.77,37.94,37.74,37.9,138000.0,34.1776,34.3314,34.1505,34.2952,138000.0
2014-01-08 14:00:00,37.91,37.91,37.79,37.85,318400.0,34.3043,34.3043,34.1957,34.25,318400.0
2014-01-08 14:30:00,37.83,37.85,37.81,37.85,206800.0,34.2319,34.25,34.2138,34.25,206800.0
2014-01-08 15:00:00,37.85,37.85,37.73,37.73,210200.0,34.25,34.25,34.1414,34.1414,210200.0
2014-01-08 15:30:00,37.73,37.91,37.73,37.9,361400.0,34.1414,34.3043,34.1414,34.2952,361400.0
2014-01-09 09:30:00,38.26,39.81,38.26,39.73,467400.0,34.621,36.0236,34.621,35.9512,467400.0
2014-01-09 10:00:00,39.83,40.1,39.49,39.52,464800.0,36.0417,36.286,35.734,35.7612,464800.0
2014-01-09 10:30:00,39.52,39.63,38.94,39.0,263800.0,35.7612,35.8607,35.2363,35.2906,263800.0
2014-01-09 11:00:00,39.0,39.08,38.45,38.48,312400.0,35.2906,35.363,34.7929,34.8201,312400.0
2014-01-09 11:30:00,38.47,38.74,38.34,38.59,143600.0,34.811,35.0553,34.6934,34.9196,143600.0
2014-01-09 12:00:00,38.59,38.65,38.52,38.57,94600.0,34.9196,34.9739,34.8563,34.9015,94600.0
2014-01-09 12:30:00,38.57,38.99,38.56,38.8,225800.0,34.9015,35.2816,34.8925,35.1096,225800.0
2014-01-09 13:00:00,38.8,38.81,38.6,38.67,87600.0,35.1096,35.1187,34.9287,34.992,87600.0
2014-01-09 13:30:00,38.69,38.71,38.52,38.6,88600.0,35.0101,35.0282,34.8563,34.9287,88600.0
2014-01-09 14:00:00,38.59,38.6,38.4,38.54,108800.0,34.9196,34.9287,34.7477,34.8744,108800.0
2014-01-09 14:30:00,38.52,38.69,38.51,38.69,104400.0,34.8563,35.0101,34.8472,35.0101,104400.0
2014-01-09 15:00:00,38.69,38.85,38.68,38.77,185200.0,35.0101,35.1549,35.0011,35.0825,185200.0
2014-01-09 15:30:00,38.76,38.77,38.55,38.69,291400.0,35.0734,35.0825,34.8834,35.0101,291400.0
2014-01-10 09:30:00,38.57,39.27,38.5,39.27,196000.0,34.9015,35.5349,34.8382,35.5349,196000.0
2014-01-10 10:00:00,39.27,39.41,39.04,39.27,137800.0,35.5349,35.6616,35.3268,35.5349,137800.0
2014-01-10 10:30:00,39.3,39.74,39.3,39.7,135200.0,35.5621,35.9602,35.5621,35.924,135200.0
2014-01-10 11:00:00,39.69,39.74,39.49,39.5,197400.0,35.915,35.9602,35.734,35.7431,197400.0
2014-01-10 11:30:00,39.49,39.63,39.3,39.43,135200.0,35.734,35.8607,35.5621,35.6797,135200.0
2014-01-10 12:00:00,39.42,39.46,39.38,39.43,44600.0,35.6707,35.7069,35.6345,35.6797,44600.0
2014-01-10 12:30:00,39.42,39.55,39.34,39.4,47800.0,35.6707,35.7883,35.5983,35.6526,47800.0
2014-01-10 13:00:00,39.38,39.48,39.35,39.47,64000.0,35.6345,35.725,35.6073,35.7159,64000.0
2014-01-10 13:30:00,39.47,39.51,39.37,39.41,103800.0,35.7159,35.7521,35.6254,35.6616,103800.0
2014-01-10 14:00:00,39.4,39.54,39.4,39.47,74800.0,35.6526,35.7793,35.6526,35.7159,74800.0
2014-01-10 14:30:00,39.48,39.5,39.42,39.45,133800.0,35.725,35.7431,35.6707,35.6978,133800.0
2014-01-10 15:00:00,39.44,39.58,39.44,39.49,100600.0,35.6888,35.8155,35.6888,35.734,100600.0
2014-01-10 15:30:00,39.49,39.52,39.4,39.51,301600.0,35.734,35.7612,35.6526,35.7521,301600.0
2014-01-13 09:30:00,39.73,39.85,39.4,39.45,106600.0,35.9512,36.0598,35.6526,35.6978,106600.0
2014-01-13 10:00:00,39.49,39.59,39.32,39.36,57800.0,35.734,35.8245,35.5802,35.6164,57800.0
2014-01-13 10:30:00,39.36,39.5,39.27,39.44,80600.0,35.6164,35.7431,35.5349,35.6888,80600.0
2014-01-13 11:00:00,39.44,39.44,39.15,39.17,68000.0,35.6888,35.6888,35.4264,35.4445,68000.0
2014-01-13 11:30:00,39.17,39.3,39.12,39.19,136600.0,35.4445,35.5621,35.3992,35.4625,136600.0
2014-01-13 12:00:00,39.19,39.29,39.1,39.1,53800.0,35.4625,35.553,35.3811,35.3811,53800.0
2014-01-13 12:30:00,39.09,39.15,38.95,38.95,48200.0,35.3721,35.4264,35.2454,35.2454,48200.0
2014-01-13 13:00:00,38.95,38.99,38.76,38.98,57400.0,35.2454,35.2816,35.0734,35.2725,57400.0
2014-01-13 13:30:00,38.96,38.98,38.88,38.91,36800.0,35.2544,35.2725,35.182,35.2092,36800.0
2014-01-13 14:00:00,38.91,38.96,38.67,38.7,68600.0,35.2092,35.2544,34.992,35.0192,68600.0
2014-01-13 14:30:00,38.69,38.72,38.43,38.51,139400.0,35.0101,35.0373,34.7748,34.8472,139400.0
2014-01-13 15:00:00,38.5,38.72,38.37,38.68,223200.0,34.8382,35.0373,34.7205,35.0011,223200.0
2014-01-13 15:30:00,38.7,38.74,38.52,38.73,230600.0,35.0192,35.0553,34.8563,35.0463,230600.0
2014-01-14 09:30:00,38.89,39.19,38.74,38.88,86400.0,35.1911,35.4625,35.0553,35.182,86400.0
2014-01-14 10:00:00,38.84,39.25,38.84,39.23,83200.0,35.1458,35.5168,35.1458,35.4987,83200.0
2014-01-14 10:30:00,39.24,39.53,39.24,39.4,45000.0,35.5078,35.7702,35.5078,35.6526,45000.0
2014-01-14 11:00:00,39.41,39.49,39.3,39.4,112000.0,35.6616,35.734,35.5621,35.6526,112000.0
2014-01-14 11:30:00,39.4,39.45,39.24,39.25,159400.0,35.6526,35.6978,35.5078,35.5168,159400.0
2014-01-14 12:00:00,39.29,39.38,39.27,39.38,47200.0,35.553,35.6345,35.5349,35.6345,47200.0
2014-01-14 12:30:00,39.38,39.38,39.23,39.27,63000.0,35.6345,35.6345,35.4987,35.5349,63000.0
2014-01-14 13:00:00,39.27,39.35,39.24,39.35,34600.0,35.5349,35.6073,35.5078,35.6073,34600.0
2014-01-14 13:30:00,39.33,39.38,39.28,39.35,53200.0,35.5892,35.6345,35.544,35.6073,53200.0
2014-01-14 14:00:00,39.35,39.42,39.32,39.4,67200.0,35.6073,35.6707,35.5802,35.6526,67200.0
2014-01-14 14:30:00,39.4,39.5,39.35,39.45,99000.0,35.6526,35.7431,35.6073,35.6978,99000.0
2014-01-14 15:00:00,39.45,39.65,39.45,39.65,80400.0,35.6978,35.8788,35.6978,35.8788,80400.0
2014-01-14 15:30:00,39.64,39.74,39.63,39.68,252200.0,35.8697,35.9602,35.8607,35.9059,252200.0
2014-01-15 09:30:00,39.69,39.83,39.41,39.46,96200.0,35.915,36.0417,35.6616,35.7069,96200.0
2014-01-15 10:00:00,39.48,39.48,39.24,39.29,51200.0,35.725,35.725,35.5078,35.553,51200.0
2014-01-15 10:30:00,39.33,39.7,39.23,39.4,80000.0,35.5892,35.924,35.4987,35.6526,80000.0
2014-01-15 11:00:00,39.37,39.47,39.16,39.36,76600.0,35.6254,35.7159,35.4354,35.6164,76600.0
2014-01-15 11:30:00,39.41,39.41,39.01,39.23,106200.0,35.6616,35.6616,35.2997,35.4987,106200.0
2014-01-15 12:00:00,39.23,39.29,39.05,39.22,200400.0,35.4987,35.553,35.3359,35.4897,200400.0
2014-01-15 12:30:00,39.22,39.33,39.1,39.13,99200.0,35.4897,35.5892,35.3811,35.4083,99200.0
2014-01-15 13:00:00,39.13,39.21,39.05,39.11,76800.0,35.4083,35.4806,35.3359,35.3902,76800.0
2014-01-15 13:30:00,39.13,39.19,39.06,39.13,70000.0,35.4083,35.4625,35.3449,35.4083,70000.0
2014-01-15 14:00:00,39.13,39.48,39.11,39.47,83400.0,35.4083,35.725,35.3902,35.7159,83400.0
2014-01-15 14:30:00,39.47,39.51,39.07,39.27,70600.0,35.7159,35.7521,35.354,35.5349,70600.0
2014-01-15 15:00:00,39.27,39.38,39.24,39.34,78800.0,35.5349,35.6345,35.5078,35.5983,78800.0
2014-01-15 15:30:00,39.34,39.38,39.32,39.36,194600.0,35.5983,35.6345,35.5802,35.6164,194600.0
2014-01-16 09:30:00,39.28,39.83,39.13,39.81,55200.0,35.544,36.0417,35.4083,36.0236,55200.0
2014-01-16 10:00:00,39.79,39.79,39.6,39.66,36000.0,36.0055,36.0055,35.8336,35.8878,36000.0
2014-01-16 10:30:00,39.66,39.66,39.46,39.55,67600.0,35.8878,35.8878,35.7069,35.7883,67600.0
2014-01-16 11:00:00,39.52,39.6,39.47,39.48,35200.0,35.7612,35.8336,35.7159,35.725,35200.0
2014-01-16 11:30:00,39.5,39.56,39.45,39.54,49800.0,35.7431,35.7974,35.6978,35.7793,49800.0
2014-01-16 12:00:00,39.53,39.61,39.51,39.59,27000.0,35.7702,35.8426,35.7521,35.8245,27000.0
2014-01-16 12:30:00,39.6,39.6,39.48,39.52,49600.0,35.8336,35.8336,35.725,35.7612,49600.0
2014-01-16 13:00:00,39.52,39.55,39.49,39.53,25800.0,35.7612,35.7883,35.734,35.7702,25800.0
2014-01-16 13:30:00,39.52,39.57,39.48,39.5,24400.0,35.7612,35.8064,35.725,35.7431,24400.0
2014-01-16 14:00:00,39.49,39.55,39.47,39.52,42600.0,35.734,35.7883,35.7159,35.7612,42600.0
2014-01-16 14:30:00,39.54,39.58,39.5,39.55,41000.0,35.7793,35.8155,35.7431,35.7883,41000.0
2014-01-16 15:00:00,39.54,39.56,39.49,39.52,50800.0,35.7793,35.7974,35.734,35.7612,50800.0
2014-01-16 15:30:00,39.52,39.6,39.49,39.59,142800.0,35.7612,35.8336,35.734,35.8245,142800.0
2014-01-17 09:30:00,39.65,39.81,39.48,39.55,112600.0,35.8788,36.0236,35.725,35.7883,112600.0
2014-01-17 10:00:00,39.55,39.72,39.55,39.63,95400.0,35.7883,35.9421,35.7883,35.8607,95400.0
2014-01-17 10:30:00,39.61,39.81,39.61,39.79,78600.0,35.8426,36.0236,35.8426,36.0055,78600.0
2014-01-17 11:00:00,39.79,39.83,39.63,39.65,128400.0,36.0055,36.0417,35.8607,35.8788,128400.0
2014-01-17 11:30:00,39.65,39.67,39.59,39.63,15600.0,35.8788,35.8969,35.8245,35.8607,15600.0
2014-01-17 12:00:00,39.66,39.74,39.65,39.72,21000.0,35.8878,35.9602,35.8788,35.9421,21000.0
2014-01-17 12:30:00,39.71,39.72,39.6,39.6,50800.0,35.9331,35.9421,35.8336,35.8336,50800.0
2014-01-17 13:00:00,39.59,39.64,39.55,39.55,25600.0,35.8245,35.8697,35.7883,35.7883,25600.0
2014-01-17 13:30:00,39.58,39.58,39.48,39.48,96800.0,35.8155,35.8155,35.725,35.725,96800.0
2014-01-17 14:00:00,39.49,39.51,39.44,39.44,34600.0,35.734,35.7521,35.6888,35.6888,34600.0
2014-01-17 14:30:00,39.44,39.44,39.32,39.33,28600.0,35.6888,35.6888,35.5802,35.5892,28600.0
2014-01-17 15:00:00,39.33,39.34,39.2,39.28,49800.0,35.5892,35.5983,35.4716,35.544,49800.0
2014-01-17 15:30:00,39.27,39.28,39.18,39.23,142400.0,35.5349,35.544,35.4535,35.4987,142400.0
2014-01-21 09:30:00,39.88,40.59,39.88,40.27,216800.0,36.0869,36.7294,36.0869,36.4398,216800.0
2014-01-21 10:00:00,40.24,40.37,40.01,40.15,288400.0,36.4127,36.5303,36.2046,36.3312,288400.0
2014-01-21 10:30:00,40.13,40.13,39.77,39.83,223800.0,36.3131,36.3131,35.9874,36.0417,223800.0
2014-01-21 11:00:00,39.85,39.9,39.65,39.77,88200.0,36.0598,36.105,35.8788,35.9874,88200.0
2014-01-21 11:30:00,39.75,39.94,39.69,39.89,141000.0,35.9693,36.1412,35.915,36.096,141000.0
2014-01-21 12:00:00,39.88,39.97,39.87,39.9,97400.0,36.0869,36.1684,36.0779,36.105,97400.0
2014-01-21 12:30:00,39.91,39.93,39.84,39.91,41200.0,36.1141,36.1322,36.0507,36.1141,41200.0
2014-01-21 13:00:00,39.91,39.97,39.85,39.88,100200.0,36.1141,36.1684,36.0598,36.0869,100200.0
2014-01-21 13:30:00,39.89,39.97,39.86,39.88,113400.0,36.096,36.1684,36.0688,36.0869,113400.0
2014-01-21 14:00:00,39.88,40.1,39.88,40.09,369200.0,36.0869,36.286,36.0869,36.2769,369200.0
2014-01-21 14:30:00,40.12,40.12,39.97,40.0,86000.0,36.3041,36.3041,36.1684,36.1955,86000.0
2014-01-21 15:00:00,40.01,40.02,39.99,40.01,125400.0,36.2046,36.2136,36.1865,36.2046,125400.0
2014-01-21 15:30:00,40.01,40.05,39.97,40.02,506400.0,36.2046,36.2408,36.1684,36.2136,506400.0
2014-01-22 09:30:00,40.07,40.44,40.02,40.27,70800.0,36.2588,36.5937,36.2136,36.4398,70800.0
2014-01-22 10:00:00,40.27,40.48,40.21,40.48,98200.0,36.4398,36.6299,36.3855,36.6299,98200.0
2014-01-22 10:30:00,40.48,40.48,40.28,40.36,112200.0,36.6299,36.6299,36.4489,36.5213,112200.0
2014-01-22 11:00:00,40.35,40.44,40.33,40.35,137800.0,36.5122,36.5937,36.4941,36.5122,137800.0
2014-01-22 11:30:00,40.35,40.37,40.16,40.21,105400.0,36.5122,36.5303,36.3403,36.3855,105400.0
2014-01-22 12:00:00,40.23,40.35,40.19,40.29,53400.0,36.4036,36.5122,36.3674,36.4579,53400.0
2014-01-22 12:30:00,40.29,40.48,40.28,40.48,121000.0,36.4579,36.6299,36.4489,36.6299,121000.0
2014-01-22 13:00:00,40.48,40.67,40.47,40.67,91600.0,36.6299,36.8018,36.6208,36.8018,91600.0
2014-01-22 13:30:00,40.66,40.86,40.63,40.84,115000.0,36.7927,36.9737,36.7656,36.9556,115000.0
2014-01-22 14:00:00,40.82,40.85,40.68,40.7,98800.0,36.9375,36.9647,36.8108,36.8289,98800.0
2014-01-22 14:30:00,40.7,40.75,40.65,40.74,110200.0,36.8289,36.8742,36.7837,36.8651,110200.0
2014-01-22 15:00:00,40.74,40.96,40.71,40.74,255200.0,36.8651,37.0642,36.838,36.8651,255200.0
2014-01-22 15:30:00,40.74,40.97,40.62,40.92,612800.0,36.8651,37.0732,36.7565,37.028,612800.0
2014-01-23 09:30:00,41.0,41.0,40.1,40.69,165000.0,37.1004,37.1004,36.286,36.8199,165000.0
2014-01-23 10:00:00,40.7,40.78,40.46,40.61,210400.0,36.8289,36.9013,36.6118,36.7475,210400.0
2014-01-23 10:30:00,40.69,40.69,40.12,40.17,127200.0,36.8199,36.8199,36.3041,36.3493,127200.0
2014-01-23 11:00:00,40.17,40.2,39.53,39.81,182600.0,36.3493,36.3765,35.7702,36.0236,182600.0
2014-01-23 11:30:00,39.77,40.04,39.7,39.76,170800.0,35.9874,36.2317,35.924,35.9783,170800.0
2014-01-23 12:00:00,39.74,39.93,39.72,39.93,77600.0,35.9602,36.1322,35.9421,36.1322,77600.0
2014-01-23 12:30:00,39.93,40.5,39.93,40.43,124600.0,36.1322,36.648,36.1322,36.5846,124600.0
2014-01-23 13:00:00,40.43,40.53,40.17,40.53,91800.0,36.5846,36.6751,36.3493,36.6751,91800.0
2014-01-23 13:30:00,40.51,40.6,40.28,40.46,103200.0,36.657,36.7384,36.4489,36.6118,103200.0
2014-01-23 14:00:00,40.48,40.67,40.45,40.59,106400.0,36.6299,36.8018,36.6027,36.7294,106400.0
2014-01-23 14:30:00,40.58,40.71,40.45,40.63,138400.0,36.7203,36.838,36.6027,36.7656,138400.0
2014-01-23 15:00:00,40.62,40.69,40.55,40.65,160600.0,36.7565,36.8199,36.6932,36.7837,160600.0
2014-01-23 15:30:00,40.63,40.69,40.6,40.67,270000.0,36.7656,36.8199,36.7384,36.8018,270000.0
2014-01-24 09:30:00,40.5,40.88,40.24,40.88,196600.0,36.648,36.9918,36.4127,36.9918,196600.0
2014-01-24 10:00:00,40.88,41.04,40.78,40.79,184200.0,36.9918,37.1366,36.9013,36.9104,184200.0
2014-01-24 10:30:00,40.77,40.77,40.06,40.3,174000.0,36.8923,36.8923,36.2498,36.467,174000.0
2014-01-24 11:00:00,40.29,40.29,39.77,39.89,228200.0,36.4579,36.4579,35.9874,36.096,228200.0
2014-01-24 11:30:00,39.89,40.17,39.85,40.17,95200.0,36.096,36.3493,36.0598,36.3493,95200.0
2014-01-24 12:00:00,40.16,40.52,40.12,40.48,150800.0,36.3403,36.666,36.3041,36.6299,150800.0
2014-01-24 12:30:00,40.46,40.5,40.21,40.33,66200.0,36.6118,36.648,36.3855,36.4941,66200.0
2014-01-24 13:00:00,40.35,40.5,40.3,40.31,69400.0,36.5122,36.648,36.467,36.476,69400.0
2014-01-24 13:30:00,40.33,40.43,40.26,40.34,66800.0,36.4941,36.5846,36.4308,36.5032,66800.0
2014-01-24 14:00:00,40.35,40.38,40.14,40.14,105800.0,36.5122,36.5394,36.3222,36.3222,105800.0
2014-01-24 14:30:00,40.12,40.16,40.02,40.06,141400.0,36.3041,36.3403,36.2136,36.2498,141400.0
2014-01-24 15:00:00,40.07,40.08,39.71,39.77,107600.0,36.2588,36.2679,35.9331,35.9874,107600.0
2014-01-24 15:30:00,39.77,39.97,39.63,39.85,228000.0,35.9874,36.1684,35.8607,36.0598,228000.0
2014-01-27 09:30:00,39.82,40.02,39.33,39.38,143400.0,36.0326,36.2136,35.5892,35.6345,143400.0
2014-01-27 10:00:00,39.31,39.38,38.37,38.39,154200.0,35.5711,35.6345,34.7205,34.7386,154200.0
2014-01-27 10:30:00,38.4,39.08,38.22,38.94,135200.0,34.7477,35.363,34.5848,35.2363,135200.0
2014-01-27 11:00:00,38.94,39.1,38.82,39.06,64000.0,35.2363,35.3811,35.1277,35.3449,64000.0
2014-01-27 11:30:00,39.04,39.07,38.73,38.74,47000.0,35.3268,35.354,35.0463,35.0553,47000.0
2014-01-27 12:00:00,38.74,38.74,38.35,38.59,61200.0,35.0553,35.0553,34.7024,34.9196,61200.0
2014-01-27 12:30:00,38.58,38.87,38.55,38.81,74400.0,34.9106,35.173,34.8834,35.1187,74400.0
2014-01-27 13:00:00,38.79,39.02,38.76,38.84,45600.0,35.1006,35.3087,35.0734,35.1458,45600.0
2014-01-27 13:30:00,38.85,39.21,38.85,39.07,76000.0,35.1549,35.4806,35.1549,35.354,76000.0
2014-01-27 14:00:00,39.09,39.38,39.09,39.34,114400.0,35.3721,35.6345,35.3721,35.5983,114400.0
2014-01-27 14:30:00,39.35,39.95,39.35,39.72,117000.0,35.6073,36.1503,35.6073,35.9421,117000.0
2014-01-27 15:00:00,39.71,39.78,39.62,39.66,110000.0,35.9331,35.9964,35.8516,35.8878,110000.0
2014-01-27 15:30:00,39.66,39.73,39.4,39.4,348800.0,35.8878,35.9512,35.6526,35.6526,348800.0
2014-01-28 09:30:00,39.3,40.17,39.3,40.17,144600.0,35.5621,36.3493,35.5621,36.3493,144600.0
2014-01-28 10:00:00,40.15,40.22,39.98,40.07,134200.0,36.3312,36.3946,36.1774,36.2588,134200.0
2014-01-28 10:30:00,40.07,40.41,40.07,40.21,112400.0,36.2588,36.5665,36.2588,36.3855,112400.0
2014-01-28 11:00:00,40.24,40.24,39.81,39.94,93000.0,36.4127,36.4127,36.0236,36.1412,93000.0
2014-01-28 11:30:00,39.93,40.01,39.58,39.8,58800.0,36.1322,36.2046,35.8155,36.0145,58800.0
2014-01-28 12:00:00,39.8,39.94,39.7,39.89,41200.0,36.0145,36.1412,35.924,36.096,41200.0
2014-01-28 12:30:00,39.91,39.92,39.64,39.72,20400.0,36.1141,36.1231,35.8697,35.9421,20400.0
2014-01-28 13:00:00,39.74,39.84,39.63,39.84,28000.0,35.9602,36.0507,35.8607,36.0507,28000.0
2014-01-28 13:30:00,39.81,39.9,39.68,39.68,34000.0,36.0236,36.105,35.9059,35.9059,34000.0
2014-01-28 14:00:00,39.67,39.81,39.64,39.78,117200.0,35.8969,36.0236,35.8697,35.9964,117200.0
2014-01-28 14:30:00,39.79,39.87,39.76,39.8,63200.0,36.0055,36.0779,35.9783,36.0145,63200.0
2014-01-28 15:00:00,39.79,39.84,39.58,39.58,128400.0,36.0055,36.0507,35.8155,35.8155,128400.0
2014-01-28 15:30:00,39.59,39.81,39.59,39.77,175800.0,35.8245,36.0236,35.8245,35.9874,175800.0
2014-01-29 09:30:00,39.29,39.82,39.26,39.51,88800.0,35.553,36.0326,35.5259,35.7521,88800.0
2014-01-29 10:00:00,39.54,39.58,39.02,39.02,71800.0,35.7793,35.8155,35.3087,35.3087,71800.0
2014-01-29 10:30:00,39.11,39.35,38.96,38.96,31200.0,35.3902,35.6073,35.2544,35.2544,31200.0
2014-01-29 11:00:00,38.96,39.04,38.85,38.88,89000.0,35.2544,35.3268,35.1549,35.182,89000.0
2014-01-29 11:30:00,38.88,38.93,38.38,38.57,82000.0,35.182,35.2273,34.7296,34.9015,82000.0
2014-01-29 12:00:00,38.6,38.64,38.4,38.41,45000.0,34.9287,34.9649,34.7477,34.7567,45000.0
2014-01-29 12:30:00,38.4,38.68,38.34,38.61,43600.0,34.7477,35.0011,34.6934,34.9377,43600.0
2014-01-29 13:00:00,38.57,38.68,38.48,38.51,53200.0,34.9015,35.0011,34.8201,34.8472,53200.0
2014-01-29 13:30:00,38.54,38.76,38.47,38.76,40000.0,34.8744,35.0734,34.811,35.0734,40000.0
2014-01-29 14:00:00,38.81,38.83,38.4,38.63,112400.0,35.1187,35.1368,34.7477,34.9558,112400.0
2014-01-29 14:30:00,38.64,38.74,38.4,38.4,74400.0,34.9649,35.0553,34.7477,34.7477,74400.0
2014-01-29 15:00:00,38.4,38.45,38.23,38.27,88400.0,34.7477,34.7929,34.5939,34.6301,88400.0
2014-01-29 15:30:00,38.26,38.48,38.21,38.37,170200.0,34.621,34.8201,34.5758,34.7205,170200.0
2014-01-30 09:30:00,38.85,39.12,38.44,38.63,48400.0,35.1549,35.3992,34.7839,34.9558,48400.0
2014-01-30 10:00:00,38.64,38.98,38.61,38.98,34000.0,34.9649,35.2725,34.9377,35.2725,34000.0
2014-01-30 10:30:00,38.99,39.03,38.8,38.82,83600.0,35.2816,35.3178,35.1096,35.1277,83600.0
2014-01-30 11:00:00,38.82,38.98,38.81,38.88,33200.0,35.1277,35.2725,35.1187,35.182,33200.0
2014-01-30 11:30:00,38.88,39.22,38.88,39.1,31000.0,35.182,35.4897,35.182,35.3811,31000.0
2014-01-30 12:00:00,39.09,39.14,38.97,39.02,32200.0,35.3721,35.4173,35.2635,35.3087,32200.0
2014-01-30 12:30:00,39.01,39.29,39.01,39.23,45400.0,35.2997,35.553,35.2997,35.4987,45400.0
2014-01-30 13:00:00,39.24,39.24,39.08,39.08,38800.0,35.5078,35.5078,35.363,35.363,38800.0
2014-01-30 13:30:00,39.1,39.19,39.0,39.1,21800.0,35.3811,35.4625,35.2906,35.3811,21800.0
2014-01-30 14:00:00,39.05,39.11,39.02,39.09,43400.0,35.3359,35.3902,35.3087,35.3721,43400.0
2014-01-30 14:30:00,39.1,39.13,38.95,38.97,47200.0,35.3811,35.4083,35.2454,35.2635,47200.0
2014-01-30 15:00:00,38.96,39.04,38.94,38.97,62400.0,35.2544,35.3268,35.2363,35.2635,62400.0
2014-01-30 15:30:00,38.96,39.0,38.92,38.94,113600.0,35.2544,35.2906,35.2182,35.2363,113600.0
2014-01-31 09:30:00,39.35,39.77,39.05,39.71,177200.0,35.6073,35.9874,35.3359,35.9331,177200.0
2014-01-31 10:00:00,39.7,39.98,39.67,39.73,81400.0,35.924,36.1774,35.8969,35.9512,81400.0
2014-01-31 10:30:00,39.73,40.0,39.68,40.0,154600.0,35.9512,36.1955,35.9059,36.1955,154600.0
2014-01-31 11:00:00,40.0,40.0,39.71,39.85,133200.0,36.1955,36.1955,35.9331,36.0598,133200.0
2014-01-31 11:30:00,39.85,39.88,39.66,39.72,52200.0,36.0598,36.0869,35.8878,35.9421,52200.0
2014-01-31 12:00:00,39.72,39.91,39.63,39.91,101800.0,35.9421,36.1141,35.8607,36.1141,101800.0
2014-01-31 12:30:00,39.92,39.95,39.73,39.77,82800.0,36.1231,36.1503,35.9512,35.9874,82800.0
2014-01-31 13:00:00,39.75,39.77,39.6,39.68,104000.0,35.9693,35.9874,35.8336,35.9059,104000.0
2014-01-31 13:30:00,39.69,39.88,39.68,39.8,114600.0,35.915,36.0869,35.9059,36.0145,114600.0
2014-01-31 14:00:00,39.81,39.86,39.65,39.71,75000.0,36.0236,36.0688,35.8788,35.9331,75000.0
2014-01-31 14:30:00,39.71,39.88,39.7,39.77,92000.0,35.9331,36.0869,35.924,35.9874,92000.0
2014-01-31 15:00:00,39.76,39.8,39.69,39.71,67200.0,35.9783,36.0145,35.915,35.9331,67200.0
2014-01-31 15:30:00,39.73,39.77,39.48,39.54,247800.0,35.9512,35.9874,35.725,35.7793,247800.0
2014-02-03 09:30:00,39.3,39.49,38.78,38.87,138000.0,35.5621,35.734,35.0915,35.173,138000.0
2014-02-03 10:00:00,38.78,38.78,37.65,37.68,315400.0,35.0915,35.0915,34.069,34.0962,315400.0
2014-02-03 10:30:00,37.68,38.44,37.57,38.08,274000.0,34.0962,34.7839,33.9966,34.4581,274000.0
2014-02-03 11:00:00,38.12,38.23,37.76,37.92,197800.0,34.4943,34.5939,34.1686,34.3133,197800.0
2014-02-03 11:30:00,37.92,38.0,37.72,37.83,235200.0,34.3133,34.3857,34.1324,34.2319,235200.0
2014-02-03 12:00:00,37.83,37.99,37.63,37.89,160000.0,34.2319,34.3767,34.0509,34.2862,160000.0
2014-02-03 12:30:00,37.89,38.02,37.77,37.92,93000.0,34.2862,34.4038,34.1776,34.3133,93000.0
2014-02-03 13:00:00,37.92,37.96,37.56,37.6,71200.0,34.3133,34.3495,33.9876,34.0238,71200.0
2014-02-03 13:30:00,37.6,37.7,37.51,37.63,79200.0,34.0238,34.1143,33.9423,34.0509,79200.0
2014-02-03 14:00:00,37.6,37.79,37.58,37.76,58000.0,34.0238,34.1957,34.0057,34.1686,58000.0
2014-02-03 14:30:00,37.74,37.81,37.43,37.49,104000.0,34.1505,34.2138,33.8699,33.9242,104000.0
2014-02-03 15:00:00,37.47,37.55,37.39,37.55,114600.0,33.9061,33.9785,33.8338,33.9785,114600.0
2014-02-03 15:30:00,37.57,37.6,37.33,37.35,288000.0,33.9966,34.0238,33.7795,33.7976,288000.0
2014-02-04 09:30:00,37.18,37.74,36.31,36.39,321600.0,33.6437,34.1505,32.8565,32.9289,321600.0
2014-02-04 10:00:00,36.39,37.09,36.39,37.09,198000.0,32.9289,33.5623,32.9289,33.5623,198000.0
2014-02-04 10:30:00,37.12,37.45,37.07,37.37,125000.0,33.5894,33.888,33.5442,33.8157,125000.0
2014-02-04 11:00:00,37.38,37.58,37.22,37.48,87000.0,33.8247,34.0057,33.6799,33.9152,87000.0
2014-02-04 11:30:00,37.5,37.73,37.49,37.73,63200.0,33.9333,34.1414,33.9242,34.1414,63200.0
2014-02-04 12:00:00,37.76,37.81,37.54,37.75,103600.0,34.1686,34.2138,33.9695,34.1595,103600.0
2014-02-04 12:30:00,37.71,37.91,37.66,37.79,49800.0,34.1233,34.3043,34.0781,34.1957,49800.0
2014-02-04 13:00:00,37.76,37.87,37.65,37.74,37200.0,34.1686,34.2681,34.069,34.1505,37200.0
2014-02-04 13:30:00,37.77,37.84,37.58,37.63,90800.0,34.1776,34.2409,34.0057,34.0509,90800.0
2014-02-04 14:00:00,37.64,37.82,37.63,37.8,121600.0,34.06,34.2229,34.0509,34.2048,121600.0
2014-02-04 14:30:00,37.78,37.92,37.73,37.9,81600.0,34.1867,34.3133,34.1414,34.2952,81600.0
2014-02-04 15:00:00,37.9,37.96,37.75,37.76,117400.0,34.2952,34.3495,34.1595,34.1686,117400.0
2014-02-04 15:30:00,37.75,37.91,37.72,37.82,269000.0,34.1595,34.3043,34.1324,34.2229,269000.0
2014-02-05 09:30:00,37.57,37.73,37.41,37.53,87200.0,33.9966,34.1414,33.8518,33.9604,87200.0
2014-02-05 10:00:00,37.53,37.77,37.3,37.54,96800.0,33.9604,34.1776,33.7523,33.9695,96800.0
2014-02-05 10:30:00,37.47,37.65,37.38,37.59,55600.0,33.9061,34.069,33.8247,34.0147,55600.0
2014-02-05 11:00:00,37.57,37.77,37.5,37.77,46600.0,33.9966,34.1776,33.9333,34.1776,46600.0
2014-02-05 11:30:00,37.74,37.88,37.68,37.83,53600.0,34.1505,34.2771,34.0962,34.2319,53600.0
2014-02-05 12:00:00,37.82,37.91,37.61,37.61,128600.0,34.2229,34.3043,34.0328,34.0328,128600.0
2014-02-05 12:30:00,37.61,37.67,37.52,37.56,64600.0,34.0328,34.0871,33.9514,33.9876,64600.0
2014-02-05 13:00:00,37.56,37.67,37.46,37.46,68000.0,33.9876,34.0871,33.8971,33.8971,68000.0
2014-02-05 13:30:00,37.5,37.52,37.4,37.48,74800.0,33.9333,33.9514,33.8428,33.9152,74800.0
2014-02-05 14:00:00,37.5,37.6,37.4,37.42,72000.0,33.9333,34.0238,33.8428,33.8609,72000.0
2014-02-05 14:30:00,37.44,37.49,37.26,37.26,70800.0,33.879,33.9242,33.7161,33.7161,70800.0
2014-02-05 15:00:00,37.27,37.38,37.23,37.37,92000.0,33.7252,33.8247,33.689,33.8157,92000.0
2014-02-05 15:30:00,37.36,37.6,37.35,37.55,218200.0,33.8066,34.0238,33.7976,33.9785,218200.0
2014-02-06 09:30:00,37.59,38.1,37.59,38.08,85200.0,34.0147,34.4762,34.0147,34.4581,85200.0
2014-02-06 10:00:00,38.1,38.34,37.99,38.3,115000.0,34.4762,34.6934,34.3767,34.6572,115000.0
2014-02-06 10:30:00,38.34,38.77,38.34,38.56,91600.0,34.6934,35.0825,34.6934,34.8925,91600.0
2014-02-06 11:00:00,38.54,38.67,38.32,38.34,54000.0,34.8744,34.992,34.6753,34.6934,54000.0
2014-02-06 11:30:00,38.34,38.47,38.19,38.24,58000.0,34.6934,34.811,34.5577,34.6029,58000.0
2014-02-06 12:00:00,38.26,38.38,38.13,38.32,141600.0,34.621,34.7296,34.5034,34.6753,141600.0
2014-02-06 12:30:00,38.32,38.35,38.02,38.02,55000.0,34.6753,34.7024,34.4038,34.4038,55000.0
2014-02-06 13:00:00,38.02,38.09,37.95,37.96,43600.0,34.4038,34.4672,34.3405,34.3495,43600.0
2014-02-06 13:30:00,37.99,38.02,37.88,37.88,65000.0,34.3767,34.4038,34.2771,34.2771,65000.0
2014-02-06 14:00:00,37.88,37.99,37.84,37.88,105000.0,34.2771,34.3767,34.2409,34.2771,105000.0
2014-02-06 14:30:00,37.89,37.99,37.86,37.98,70000.0,34.2862,34.3767,34.259,34.3676,70000.0
2014-02-06 15:00:00,37.98,38.0,37.92,37.99,85600.0,34.3676,34.3857,34.3133,34.3767,85600.0
2014-02-06 15:30:00,37.99,38.21,37.92,38.18,288200.0,34.3767,34.5758,34.3133,34.5486,288200.0
2014-02-07 09:30:00,38.29,38.94,38.29,38.69,119800.0,34.6481,35.2363,34.6481,35.0101,119800.0
2014-02-07 10:00:00,38.7,38.77,38.27,38.4,47200.0,35.0192,35.0825,34.6301,34.7477,47200.0
2014-02-07 10:30:00,38.41,38.63,38.29,38.52,126600.0,34.7567,34.9558,34.6481,34.8563,126600.0
2014-02-07 11:00:00,38.52,38.55,38.35,38.48,102000.0,34.8563,34.8834,34.7024,34.8201,102000.0
2014-02-07 11:30:00,38.52,38.72,38.51,38.65,96800.0,34.8563,35.0373,34.8472,34.9739,96800.0
2014-02-07 12:00:00,38.66,38.67,38.47,38.49,112400.0,34.983,34.992,34.811,34.8291,112400.0
2014-02-07 12:30:00,38.49,38.55,38.42,38.45,120600.0,34.8291,34.8834,34.7658,34.7929,120600.0
2014-02-07 13:00:00,38.46,38.49,38.35,38.49,70200.0,34.802,34.8291,34.7024,34.8291,70200.0
2014-02-07 13:30:00,38.5,38.75,38.5,38.75,73200.0,34.8382,35.0644,34.8382,35.0644,73200.0
2014-02-07 14:00:00,38.74,38.88,38.56,38.6,93600.0,35.0553,35.182,34.8925,34.9287,93600.0
2014-02-07 14:30:00,38.62,38.67,38.51,38.65,91800.0,34.9468,34.992,34.8472,34.9739,91800.0
2014-02-07 15:00:00,38.66,38.88,38.63,38.83,205000.0,34.983,35.182,34.9558,35.1368,205000.0
2014-02-07 15:30:00,38.84,38.96,38.8,38.92,172400.0,35.1458,35.2544,35.1096,35.2182,172400.0
2014-02-10 09:30:00,38.96,39.0,38.49,38.49,57600.0,35.2544,35.2906,34.8291,34.8291,57600.0
2014-02-10 10:00:00,38.44,38.49,38.17,38.27,164600.0,34.7839,34.8291,34.5396,34.6301,164600.0
2014-02-10 10:30:00,38.28,38.44,38.19,38.23,140800.0,34.6391,34.7839,34.5577,34.5939,140800.0
2014-02-10 11:00:00,38.23,38.23,38.07,38.16,59600.0,34.5939,34.5939,34.4491,34.5305,59600.0
2014-02-10 11:30:00,38.16,38.17,37.96,38.02,71200.0,34.5305,34.5396,34.3495,34.4038,71200.0
2014-02-10 12:00:00,38.0,38.1,37.85,37.85,120000.0,34.3857,34.4762,34.25,34.25,120000.0
2014-02-10 12:30:00,37.85,38.18,37.83,38.13,109800.0,34.25,34.5486,34.2319,34.5034,109800.0
2014-02-10 13:00:00,38.13,38.32,38.11,38.31,69400.0,34.5034,34.6753,34.4853,34.6662,69400.0
2014-02-10 13:30:00,38.31,38.44,38.27,38.38,54200.0,34.6662,34.7839,34.6301,34.7296,54200.0
2014-02-10 14:00:00,38.38,38.4,38.23,38.27,79600.0,34.7296,34.7477,34.5939,34.6301,79600.0
2014-02-10 14:30:00,38.3,38.43,38.3,38.41,69000.0,34.6572,34.7748,34.6572,34.7567,69000.0
2014-02-10 15:00:00,38.4,38.42,38.26,38.26,76400.0,34.7477,34.7658,34.621,34.621,76400.0
2014-02-10 15:30:00,38.26,38.38,38.26,38.35,146000.0,34.621,34.7296,34.621,34.7024,146000.0
2014-02-11 09:30:00,38.58,38.63,38.0,38.02,72200.0,34.9106,34.9558,34.3857,34.4038,72200.0
2014-02-11 10:00:00,38.06,38.31,38.02,38.23,93200.0,34.44,34.6662,34.4038,34.5939,93200.0
2014-02-11 10:30:00,38.26,38.26,37.75,37.8,158600.0,34.621,34.621,34.1595,34.2048,158600.0
2014-02-11 11:00:00,37.82,38.06,37.71,38.02,170600.0,34.2229,34.44,34.1233,34.4038,170600.0
2014-02-11 11:30:00,38.03,38.46,37.96,38.42,100000.0,34.4129,34.802,34.3495,34.7658,100000.0
2014-02-11 12:00:00,38.4,38.72,38.4,38.69,103200.0,34.7477,35.0373,34.7477,35.0101,103200.0
2014-02-11 12:30:00,38.72,38.77,38.6,38.67,40400.0,35.0373,35.0825,34.9287,34.992,40400.0
2014-02-11 13:00:00,38.66,38.83,38.65,38.67,71200.0,34.983,35.1368,34.9739,34.992,71200.0
2014-02-11 13:30:00,38.66,38.91,38.66,38.91,73600.0,34.983,35.2092,34.983,35.2092,73600.0
2014-02-11 14:00:00,38.91,38.94,38.7,38.71,74000.0,35.2092,35.2363,35.0192,35.0282,74000.0
2014-02-11 14:30:00,38.72,38.77,38.69,38.72,100000.0,35.0373,35.0825,35.0101,35.0373,100000.0
2014-02-11 15:00:00,38.71,38.73,38.63,38.73,163200.0,35.0282,35.0463,34.9558,35.0463,163200.0
2014-02-11 15:30:00,38.73,38.76,38.69,38.74,256600.0,35.0463,35.0734,35.0101,35.0553,256600.0
2014-02-12 09:30:00,38.76,39.0,38.43,38.63,135600.0,35.0734,35.2906,34.7748,34.9558,135600.0
2014-02-12 10:00:00,38.63,38.68,38.38,38.53,84600.0,34.9558,35.0011,34.7296,34.8653,84600.0
2014-02-12 10:30:00,38.52,38.77,38.5,38.52,121000.0,34.8563,35.0825,34.8382,34.8563,121000.0
2014-02-12 11:00:00,38.5,38.74,38.5,38.64,79000.0,34.8382,35.0553,34.8382,34.9649,79000.0
2014-02-12 11:30:00,38.64,38.72,38.58,38.71,78200.0,34.9649,35.0373,34.9106,35.0282,78200.0
2014-02-12 12:00:00,38.69,38.92,38.69,38.81,46400.0,35.0101,35.2182,35.0101,35.1187,46400.0
2014-02-12 12:30:00,38.78,38.81,38.63,38.69,61600.0,35.0915,35.1187,34.9558,35.0101,61600.0
2014-02-12 13:00:00,38.72,38.88,38.7,38.85,73600.0,35.0373,35.182,35.0192,35.1549,73600.0
2014-02-12 13:30:00,38.84,39.07,38.84,39.02,88200.0,35.1458,35.354,35.1458,35.3087,88200.0
2014-02-12 14:00:00,39.06,39.11,38.9,38.91,41400.0,35.3449,35.3902,35.2001,35.2092,41400.0
2014-02-12 14:30:00,38.91,39.07,38.88,39.07,65400.0,35.2092,35.354,35.182,35.354,65400.0
2014-02-12 15:00:00,39.07,39.16,39.07,39.11,78600.0,35.354,35.4354,35.354,35.3902,78600.0
2014-02-12 15:30:00,39.12,39.19,39.04,39.12,271200.0,35.3992,35.4625,35.3268,35.3992,271200.0
2014-02-13 09:30:00,38.48,40.25,38.48,39.97,355800.0,34.8201,36.4217,34.8201,36.1684,355800.0
2014-02-13 10:00:00,39.98,40.03,39.6,39.9,182600.0,36.1774,36.2227,35.8336,36.105,182600.0
2014-02-13 10:30:00,39.9,40.09,39.54,39.92,407800.0,36.105,36.2769,35.7793,36.1231,407800.0
2014-02-13 11:00:00,39.9,39.9,39.46,39.51,207800.0,36.105,36.105,35.7069,35.7521,207800.0
2014-02-13 11:30:00,39.52,39.69,39.51,39.65,69800.0,35.7612,35.915,35.7521,35.8788,69800.0
2014-02-13 12:00:00,39.61,39.68,39.58,39.63,58600.0,35.8426,35.9059,35.8155,35.8607,58600.0
2014-02-13 12:30:00,39.63,39.92,39.62,39.68,52200.0,35.8607,36.1231,35.8516,35.9059,52200.0
2014-02-13 13:00:00,39.67,39.83,39.65,39.83,37600.0,35.8969,36.0417,35.8788,36.0417,37600.0
2014-02-13 13:30:00,39.82,39.98,39.8,39.93,76200.0,36.0326,36.1774,36.0145,36.1322,76200.0
2014-02-13 14:00:00,39.92,39.94,39.72,39.73,46800.0,36.1231,36.1412,35.9421,35.9512,46800.0
2014-02-13 14:30:00,39.72,39.77,39.67,39.77,54200.0,35.9421,35.9874,35.8969,35.9874,54200.0
2014-02-13 15:00:00,39.75,39.81,39.69,39.77,118400.0,35.9693,36.0236,35.915,35.9874,118400.0
2014-02-13 15:30:00,39.76,39.82,39.71,39.73,224000.0,35.9783,36.0326,35.9331,35.9512,224000.0
2014-02-14 09:30:00,39.8,40.38,39.6,40.33,116400.0,36.0145,36.5394,35.8336,36.4941,116400.0
2014-02-14 10:00:00,40.31,40.62,40.2,40.61,185200.0,36.476,36.7565,36.3765,36.7475,185200.0
2014-02-14 10:30:00,40.59,40.75,40.47,40.5,104800.0,36.7294,36.8742,36.6208,36.648,104800.0
2014-02-14 11:00:00,40.47,40.54,40.44,40.48,115400.0,36.6208,36.6841,36.5937,36.6299,115400.0
2014-02-14 11:30:00,40.48,40.51,40.35,40.37,83800.0,36.6299,36.657,36.5122,36.5303,83800.0
2014-02-14 12:00:00,40.38,40.55,40.38,40.51,192400.0,36.5394,36.6932,36.5394,36.657,192400.0
2014-02-14 12:30:00,40.5,40.58,40.48,40.55,103400.0,36.648,36.7203,36.6299,36.6932,103400.0
2014-02-14 13:00:00,40.56,40.71,40.53,40.7,73400.0,36.7022,36.838,36.6751,36.8289,73400.0
2014-02-14 13:30:00,40.7,40.91,40.68,40.88,141800.0,36.8289,37.019,36.8108,36.9918,141800.0
2014-02-14 14:00:00,40.88,41.0,40.87,40.87,98200.0,36.9918,37.1004,36.9828,36.9828,98200.0
2014-02-14 14:30:00,40.87,40.9,40.79,40.81,94000.0,36.9828,37.0099,36.9104,36.9285,94000.0
2014-02-14 15:00:00,40.81,40.85,40.79,40.84,120200.0,36.9285,36.9647,36.9104,36.9556,120200.0
2014-02-14 15:30:00,40.85,40.93,40.74,40.75,291600.0,36.9647,37.0371,36.8651,36.8742,291600.0
2014-02-18 09:30:00,40.56,40.95,40.35,40.44,126600.0,36.7022,37.0552,36.5122,36.5937,126600.0
2014-02-18 10:00:00,40.41,40.41,40.06,40.16,191800.0,36.5665,36.5665,36.2498,36.3403,191800.0
2014-02-18 10:30:00,40.17,40.2,39.93,40.11,185800.0,36.3493,36.3765,36.1322,36.295,185800.0
2014-02-18 11:00:00,40.09,40.21,40.07,40.13,45600.0,36.2769,36.3855,36.2588,36.3131,45600.0
2014-02-18 11:30:00,40.14,40.19,40.04,40.06,80200.0,36.3222,36.3674,36.2317,36.2498,80200.0
2014-02-18 12:00:00,40.03,40.18,40.02,40.06,71200.0,36.2227,36.3584,36.2136,36.2498,71200.0
2014-02-18 12:30:00,40.07,40.08,39.76,39.77,105000.0,36.2588,36.2679,35.9783,35.9874,105000.0
2014-02-18 13:00:00,39.77,39.8,39.6,39.66,111200.0,35.9874,36.0145,35.8336,35.8878,111200.0
2014-02-18 13:30:00,39.65,39.72,39.52,39.6,86200.0,35.8788,35.9421,35.7612,35.8336,86200.0
2014-02-18 14:00:00,39.62,39.81,39.61,39.79,55800.0,35.8516,36.0236,35.8426,36.0055,55800.0
2014-02-18 14:30:00,39.79,39.86,39.7,39.7,71800.0,36.0055,36.0688,35.924,35.924,71800.0
2014-02-18 15:00:00,39.71,39.71,39.48,39.5,82200.0,35.9331,35.9331,35.725,35.7431,82200.0
2014-02-18 15:30:00,39.5,39.59,39.44,39.5,236600.0,35.7431,35.8245,35.6888,35.7431,236600.0
2014-02-19 09:30:00,39.3,39.57,39.12,39.31,110200.0,35.5621,35.8064,35.3992,35.5711,110200.0
2014-02-19 10:00:00,39.37,39.48,39.21,39.39,81000.0,35.6254,35.725,35.4806,35.6435,81000.0
2014-02-19 10:30:00,39.4,39.62,39.38,39.52,77600.0,35.6526,35.8516,35.6345,35.7612,77600.0
2014-02-19 11:00:00,39.55,39.65,39.55,39.6,38000.0,35.7883,35.8788,35.7883,35.8336,38000.0
2014-02-19 11:30:00,39.59,39.67,39.52,39.52,36000.0,35.8245,35.8969,35.7612,35.7612,36000.0
2014-02-19 12:00:00,39.49,39.55,39.34,39.41,34800.0,35.734,35.7883,35.5983,35.6616,34800.0
2014-02-19 12:30:00,39.44,39.47,39.37,39.44,48600.0,35.6888,35.7159,35.6254,35.6888,48600.0
2014-02-19 13:00:00,39.43,39.67,39.43,39.65,26600.0,35.6797,35.8969,35.6797,35.8788,26600.0
2014-02-19 13:30:00,39.64,39.64,39.49,39.51,27200.0,35.8697,35.8697,35.734,35.7521,27200.0
2014-02-19 14:00:00,39.48,39.56,39.38,39.54,53600.0,35.725,35.7974,35.6345,35.7793,53600.0
2014-02-19 14:30:00,39.54,39.6,39.42,39.48,63800.0,35.7793,35.8336,35.6707,35.725,63800.0
2014-02-19 15:00:00,39.48,39.49,39.23,39.27,59200.0,35.725,35.734,35.4987,35.5349,59200.0
2014-02-19 15:30:00,39.26,39.36,39.16,39.17,170400.0,35.5259,35.6164,35.4354,35.4445,170400.0
2014-02-20 09:30:00,39.26,39.63,39.23,39.35,68000.0,35.5259,35.8607,35.4987,35.6073,68000.0
2014-02-20 10:00:00,39.29,39.58,39.19,39.56,83800.0,35.553,35.8155,35.4625,35.7974,83800.0
2014-02-20 10:30:00,39.59,39.84,39.58,39.66,79000.0,35.8245,36.0507,35.8155,35.8878,79000.0
2014-02-20 11:00:00,39.69,39.78,39.64,39.64,41000.0,35.915,35.9964,35.8697,35.8697,41000.0
2014-02-20 11:30:00,39.6,39.63,39.48,39.52,44400.0,35.8336,35.8607,35.725,35.7612,44400.0
2014-02-20 12:00:00,39.54,39.76,39.52,39.76,42400.0,35.7793,35.9783,35.7612,35.9783,42400.0
2014-02-20 12:30:00,39.77,39.77,39.68,39.76,35200.0,35.9874,35.9874,35.9059,35.9783,35200.0
2014-02-20 13:00:00,39.76,39.89,39.74,39.88,86400.0,35.9783,36.096,35.9602,36.0869,86400.0
2014-02-20 13:30:00,39.87,39.9,39.77,39.79,28800.0,36.0779,36.105,35.9874,36.0055,28800.0
2014-02-20 14:00:00,39.79,39.85,39.64,39.83,71600.0,36.0055,36.0598,35.8697,36.0417,71600.0
2014-02-20 14:30:00,39.83,40.08,39.8,40.02,146200.0,36.0417,36.2679,36.0145,36.2136,146200.0
2014-02-20 15:00:00,40.04,40.07,39.95,39.99,103600.0,36.2317,36.2588,36.1503,36.1865,103600.0
2014-02-20 15:30:00,39.98,40.12,39.93,40.09,171600.0,36.1774,36.3041,36.1322,36.2769,171600.0
2014-02-21 09:30:00,40.08,40.75,40.07,40.57,162000.0,36.3791,36.9872,36.37,36.8238,162000.0
2014-02-21 10:00:00,40.57,40.6,40.28,40.51,93000.0,36.8238,36.8511,36.5606,36.7694,93000.0
2014-02-21 10:30:00,40.52,40.6,40.44,40.45,102400.0,36.7785,36.8511,36.7059,36.7149,102400.0
2014-02-21 11:00:00,40.49,40.53,40.44,40.48,73000.0,36.7512,36.7875,36.7059,36.7422,73000.0
2014-02-21 11:30:00,40.49,40.56,40.45,40.52,59600.0,36.7512,36.8148,36.7149,36.7785,59600.0
2014-02-21 12:00:00,40.54,40.6,40.49,40.55,207200.0,36.7966,36.8511,36.7512,36.8057,207200.0
2014-02-21 12:30:00,40.55,40.8,40.52,40.77,255800.0,36.8057,37.0326,36.7785,37.0054,255800.0
2014-02-21 13:00:00,40.77,40.92,40.74,40.92,36600.0,37.0054,37.1415,36.9782,37.1415,36600.0
2014-02-21 13:30:00,40.9,40.97,40.83,40.93,44600.0,37.1234,37.1869,37.0598,37.1506,44600.0
2014-02-21 14:00:00,40.94,41.02,40.93,41.01,75400.0,37.1597,37.2323,37.1506,37.2232,75400.0
2014-02-21 14:30:00,41.01,41.01,40.85,40.87,87600.0,37.2232,37.2232,37.078,37.0961,87600.0
2014-02-21 15:00:00,40.87,40.89,40.82,40.88,59000.0,37.0961,37.1143,37.0508,37.1052,59000.0
2014-02-21 15:30:00,40.88,40.9,40.77,40.77,138200.0,37.1052,37.1234,37.0054,37.0054,138200.0
2014-02-24 09:30:00,40.84,41.52,40.84,41.43,143600.0,37.0689,37.6861,37.0689,37.6044,143600.0
2014-02-24 10:00:00,41.45,41.67,41.27,41.67,94600.0,37.6226,37.8223,37.4592,37.8223,94600.0
2014-02-24 10:30:00,41.68,41.77,41.55,41.74,79400.0,37.8314,37.913,37.7134,37.8858,79400.0
2014-02-24 11:00:00,41.74,41.74,41.49,41.56,55200.0,37.8858,37.8858,37.6589,37.7224,55200.0
2014-02-24 11:30:00,41.57,41.75,41.54,41.74,52400.0,37.7315,37.8949,37.7043,37.8858,52400.0
2014-02-24 12:00:00,41.74,41.98,41.74,41.98,93600.0,37.8858,38.1037,37.8858,38.1037,93600.0
2014-02-24 12:30:00,41.97,41.97,41.77,41.78,65800.0,38.0946,38.0946,37.913,37.9221,65800.0
2014-02-24 13:00:00,41.79,42.02,41.79,42.02,99600.0,37.9312,38.14,37.9312,38.14,99600.0
2014-02-24 13:30:00,42.0,42.06,41.95,41.97,86200.0,38.1218,38.1763,38.0764,38.0946,86200.0
2014-02-24 14:00:00,41.97,42.0,41.85,41.91,85200.0,38.0946,38.1218,37.9857,38.0401,85200.0
2014-02-24 14:30:00,41.91,41.94,41.86,41.87,67000.0,38.0401,38.0673,37.9947,38.0038,67000.0
2014-02-24 15:00:00,41.85,41.85,41.73,41.77,50600.0,37.9857,37.9857,37.8767,37.913,50600.0
2014-02-24 15:30:00,41.77,41.88,41.73,41.75,179600.0,37.913,38.0129,37.8767,37.8949,179600.0
2014-02-25 09:30:00,42.94,43.0,42.34,42.43,236200.0,38.975,39.0295,38.4304,38.5121,236200.0
2014-02-25 10:00:00,42.38,42.85,42.15,42.82,143400.0,38.4667,38.8933,38.258,38.8661,143400.0
2014-02-25 10:30:00,42.82,43.07,42.79,42.95,104200.0,38.8661,39.093,38.8389,38.9841,104200.0
2014-02-25 11:00:00,42.98,43.25,42.84,43.23,127200.0,39.0113,39.2564,38.8842,39.2382,127200.0
2014-02-25 11:30:00,43.27,43.27,42.95,42.98,88800.0,39.2745,39.2745,38.9841,39.0113,88800.0
2014-02-25 12:00:00,42.96,43.01,42.81,42.9,122200.0,38.9932,39.0385,38.857,38.9387,122200.0
2014-02-25 12:30:00,42.89,43.01,42.87,42.98,82800.0,38.9296,39.0385,38.9115,39.0113,82800.0
2014-02-25 13:00:00,42.99,42.99,42.81,42.88,69400.0,39.0204,39.0204,38.857,38.9205,69400.0
2014-02-25 13:30:00,42.88,42.95,42.82,42.82,60600.0,38.9205,38.9841,38.8661,38.8661,60600.0
2014-02-25 14:00:00,42.8,42.84,42.54,42.59,82800.0,38.8479,38.8842,38.6119,38.6573,82800.0
2014-02-25 14:30:00,42.58,42.71,42.52,42.62,65000.0,38.6483,38.7662,38.5938,38.6846,65000.0
2014-02-25 15:00:00,42.62,42.63,42.24,42.38,109400.0,38.6846,38.6936,38.3396,38.4667,109400.0
2014-02-25 15:30:00,42.39,42.56,42.38,42.56,187800.0,38.4758,38.6301,38.4667,38.6301,187800.0
2014-02-26 09:30:00,42.79,42.79,42.08,42.23,146600.0,38.8389,38.8389,38.1944,38.3306,146600.0
2014-02-26 10:00:00,42.31,42.55,42.04,42.42,158000.0,38.4032,38.621,38.1581,38.503,158000.0
2014-02-26 10:30:00,42.46,42.86,42.37,42.79,100400.0,38.5393,38.9024,38.4576,38.8389,100400.0
2014-02-26 11:00:00,42.79,42.99,42.7,42.92,69800.0,38.8389,39.0204,38.7572,38.9569,69800.0
2014-02-26 11:30:00,42.93,43.1,42.91,43.05,67600.0,38.9659,39.1202,38.9478,39.0749,67600.0
2014-02-26 12:00:00,43.02,43.24,42.99,43.15,74200.0,39.0476,39.2473,39.0204,39.1656,74200.0
2014-02-26 12:30:00,43.15,43.27,43.05,43.06,81800.0,39.1656,39.2745,39.0749,39.0839,81800.0
2014-02-26 13:00:00,43.04,43.09,42.93,43.02,65400.0,39.0658,39.1112,38.9659,39.0476,65400.0
2014-02-26 13:30:00,43.06,43.17,42.93,42.96,51600.0,39.0839,39.1838,38.9659,38.9932,51600.0
2014-02-26 14:00:00,42.97,42.99,42.66,42.66,57000.0,39.0022,39.0204,38.7209,38.7209,57000.0
2014-02-26 14:30:00,42.67,42.88,42.63,42.85,60400.0,38.7299,38.9205,38.6936,38.8933,60400.0
2014-02-26 15:00:00,42.85,42.95,42.83,42.88,51600.0,38.8933,38.9841,38.8752,38.9205,51600.0
2014-02-26 15:30:00,42.88,42.99,42.87,42.95,166000.0,38.9205,39.0204,38.9115,38.9841,166000.0
2014-02-27 09:30:00,42.9,43.29,42.78,42.88,96400.0,38.9387,39.2927,38.8298,38.9205,96400.0
2014-02-27 10:00:00,42.95,43.3,42.89,43.3,68600.0,38.9841,39.3018,38.9296,39.3018,68600.0
2014-02-27 10:30:00,43.29,43.63,43.26,43.27,89400.0,39.2927,39.6013,39.2655,39.2745,89400.0
2014-02-27 11:00:00,43.27,43.48,43.27,43.42,167200.0,39.2745,39.4651,39.2745,39.4107,167200.0
2014-02-27 11:30:00,43.41,43.44,43.27,43.34,42600.0,39.4016,39.4288,39.2745,39.3381,42600.0
2014-02-27 12:00:00,43.35,43.36,43.25,43.36,53200.0,39.3471,39.3562,39.2564,39.3562,53200.0
2014-02-27 12:30:00,43.36,43.37,42.99,43.02,48000.0,39.3562,39.3653,39.0204,39.0476,48000.0
2014-02-27 13:00:00,43.02,43.22,43.02,43.17,28800.0,39.0476,39.2292,39.0476,39.1838,28800.0
2014-02-27 13:30:00,43.24,43.32,43.15,43.2,19000.0,39.2473,39.3199,39.1656,39.211,19000.0
2014-02-27 14:00:00,43.2,43.22,43.05,43.05,22600.0,39.211,39.2292,39.0749,39.0749,22600.0
2014-02-27 14:30:00,43.08,43.16,43.06,43.13,24400.0,39.1021,39.1747,39.0839,39.1475,24400.0
2014-02-27 15:00:00,43.15,43.24,43.13,43.21,48000.0,39.1656,39.2473,39.1475,39.2201,48000.0
2014-02-27 15:30:00,43.21,43.21,43.07,43.16,168000.0,39.2201,39.2201,39.093,39.1747,168000.0
2014-02-28 09:30:00,42.99,43.37,42.92,43.27,69000.0,39.0204,39.3653,38.9569,39.2745,69000.0
2014-02-28 10:00:00,43.24,43.43,43.2,43.36,118000.0,39.2473,39.4198,39.211,39.3562,118000.0
2014-02-28 10:30:00,43.37,43.68,43.37,43.67,100600.0,39.3653,39.6467,39.3653,39.6376,100600.0
2014-02-28 11:00:00,43.66,43.66,43.38,43.45,53400.0,39.6285,39.6285,39.3744,39.4379,53400.0
2014-02-28 11:30:00,43.43,43.69,43.43,43.6,45800.0,39.4198,39.6558,39.4198,39.5741,45800.0
2014-02-28 12:00:00,43.61,43.61,43.45,43.51,58600.0,39.5831,39.5831,39.4379,39.4924,58600.0
2014-02-28 12:30:00,43.52,43.66,43.52,43.63,54800.0,39.5015,39.6285,39.5015,39.6013,54800.0
2014-02-28 13:00:00,43.61,43.72,43.6,43.72,55000.0,39.5831,39.683,39.5741,39.683,55000.0
2014-02-28 13:30:00,43.7,43.72,43.62,43.63,20000.0,39.6648,39.683,39.5922,39.6013,20000.0
2014-02-28 14:00:00,43.63,43.7,43.47,43.66,51200.0,39.6013,39.6648,39.4561,39.6285,51200.0
2014-02-28 14:30:00,43.64,43.68,43.38,43.41,70000.0,39.6104,39.6467,39.3744,39.4016,70000.0
2014-02-28 15:00:00,43.44,43.44,43.24,43.37,102400.0,39.4288,39.4288,39.2473,39.3653,102400.0
2014-02-28 15:30:00,43.37,43.52,43.29,43.34,223400.0,39.3653,39.5015,39.2927,39.3381,223400.0
2014-03-03 09:30:00,42.69,43.04,42.15,43.0,100600.0,38.7481,39.0658,38.258,39.0295,100600.0
2014-03-03 10:00:00,42.99,43.13,42.32,42.44,101200.0,39.0204,39.1475,38.4123,38.5212,101200.0
2014-03-03 10:30:00,42.46,42.67,42.4,42.63,62400.0,38.5393,38.7299,38.4849,38.6936,62400.0
2014-03-03 11:00:00,42.66,42.67,42.38,42.47,51000.0,38.7209,38.7299,38.4667,38.5484,51000.0
2014-03-03 11:30:00,42.48,42.58,42.38,42.43,35400.0,38.5575,38.6483,38.4667,38.5121,35400.0
2014-03-03 12:00:00,42.41,42.58,42.28,42.52,52600.0,38.4939,38.6483,38.376,38.5938,52600.0
2014-03-03 12:30:00,42.51,42.86,42.5,42.81,117800.0,38.5847,38.9024,38.5756,38.857,117800.0
2014-03-03 13:00:00,42.77,42.94,42.75,42.88,25800.0,38.8207,38.975,38.8026,38.9205,25800.0
2014-03-03 13:30:00,42.92,43.02,42.8,42.99,26200.0,38.9569,39.0476,38.8479,39.0204,26200.0
2014-03-03 14:00:00,42.98,43.12,42.9,43.01,31200.0,39.0113,39.1384,38.9387,39.0385,31200.0
2014-03-03 14:30:00,43.04,43.34,43.02,43.24,40400.0,39.0658,39.3381,39.0476,39.2473,40400.0
2014-03-03 15:00:00,43.25,43.29,43.04,43.08,62000.0,39.2564,39.2927,39.0658,39.1021,62000.0
2014-03-03 15:30:00,43.07,43.13,43.01,43.06,119200.0,39.093,39.1475,39.0385,39.0839,119200.0
2014-03-04 09:30:00,43.55,44.22,43.53,44.13,170400.0,39.5287,40.1368,39.5105,40.0551,170400.0
2014-03-04 10:00:00,44.13,44.32,43.95,44.24,172400.0,40.0551,40.2276,39.8917,40.155,172400.0
2014-03-04 10:30:00,44.3,44.74,44.27,44.74,72800.0,40.2094,40.6088,40.1822,40.6088,72800.0
2014-03-04 11:00:00,44.74,44.74,44.3,44.41,207200.0,40.6088,40.6088,40.2094,40.3093,207200.0
2014-03-04 11:30:00,44.43,44.47,44.3,44.35,113000.0,40.3274,40.3637,40.2094,40.2548,113000.0
2014-03-04 12:00:00,44.38,44.53,44.24,44.49,60200.0,40.282,40.4182,40.155,40.3819,60200.0
2014-03-04 12:30:00,44.49,44.77,44.35,44.77,58200.0,40.3819,40.636,40.2548,40.636,58200.0
2014-03-04 13:00:00,44.79,44.81,44.47,44.67,57400.0,40.6542,40.6723,40.3637,40.5453,57400.0
2014-03-04 13:30:00,44.67,44.72,44.48,44.6,83600.0,40.5453,40.5906,40.3728,40.4817,83600.0
2014-03-04 14:00:00,44.57,44.67,44.42,44.52,45200.0,40.4545,40.5453,40.3183,40.4091,45200.0
2014-03-04 14:30:00,44.52,44.55,44.38,44.52,59200.0,40.4091,40.4363,40.282,40.4091,59200.0
2014-03-04 15:00:00,44.52,44.56,44.32,44.51,109800.0,40.4091,40.4454,40.2276,40.4,109800.0
2014-03-04 15:30:00,44.53,44.62,44.44,44.56,165200.0,40.4182,40.4999,40.3365,40.4454,165200.0
2014-03-05 09:30:00,44.56,44.95,44.55,44.85,138800.0,40.4454,40.7994,40.4363,40.7086,138800.0
2014-03-05 10:00:00,44.83,44.99,44.57,44.58,95000.0,40.6905,40.8357,40.4545,40.4636,95000.0
2014-03-05 10:30:00,44.61,44.65,44.52,44.6,55200.0,40.4908,40.5271,40.4091,40.4817,55200.0
2014-03-05 11:00:00,44.62,44.7,44.57,44.57,70400.0,40.4999,40.5725,40.4545,40.4545,70400.0
2014-03-05 11:30:00,44.59,44.77,44.52,44.67,38600.0,40.4727,40.636,40.4091,40.5453,38600.0
2014-03-05 12:00:00,44.64,44.67,44.54,44.66,52000.0,40.518,40.5453,40.4273,40.5362,52000.0
2014-03-05 12:30:00,44.65,44.79,44.64,44.76,40400.0,40.5271,40.6542,40.518,40.627,40400.0
2014-03-05 13:00:00,44.77,44.88,44.72,44.78,36400.0,40.636,40.7359,40.5906,40.6451,36400.0
2014-03-05 13:30:00,44.77,44.77,44.66,44.69,39000.0,40.636,40.636,40.5362,40.5634,39000.0
2014-03-05 14:00:00,44.7,44.75,44.63,44.63,54000.0,40.5725,40.6179,40.509,40.509,54000.0
2014-03-05 14:30:00,44.63,44.72,44.61,44.67,84200.0,40.509,40.5906,40.4908,40.5453,84200.0
2014-03-05 15:00:00,44.66,44.74,44.62,44.72,69800.0,40.5362,40.6088,40.4999,40.5906,69800.0
2014-03-05 15:30:00,44.71,44.76,44.67,44.74,114600.0,40.5816,40.627,40.5453,40.6088,114600.0
2014-03-06 09:30:00,44.85,45.87,44.85,45.74,254400.0,40.7086,41.6345,40.7086,41.5165,254400.0
2014-03-06 10:00:00,45.73,45.77,45.44,45.53,118400.0,41.5074,41.5437,41.2442,41.3259,118400.0
2014-03-06 10:30:00,45.54,45.57,45.4,45.43,22000.0,41.3349,41.3622,41.2079,41.2351,22000.0
2014-03-06 11:00:00,45.44,45.52,45.31,45.37,58800.0,41.2442,41.3168,41.1262,41.1806,58800.0
2014-03-06 11:30:00,45.4,45.52,45.38,45.42,85200.0,41.2079,41.3168,41.1897,41.226,85200.0
2014-03-06 12:00:00,45.41,45.55,45.39,45.51,17800.0,41.2169,41.344,41.1988,41.3077,17800.0
2014-03-06 12:30:00,45.51,45.63,45.49,45.6,110200.0,41.3077,41.4166,41.2895,41.3894,110200.0
2014-03-06 13:00:00,45.61,45.77,45.6,45.69,61200.0,41.3985,41.5437,41.3894,41.4711,61200.0
2014-03-06 13:30:00,45.69,45.75,45.43,45.45,78600.0,41.4711,41.5255,41.2351,41.2532,78600.0
2014-03-06 14:00:00,45.45,45.58,45.4,45.56,40000.0,41.2532,41.3712,41.2079,41.3531,40000.0
2014-03-06 14:30:00,45.55,45.67,45.53,45.58,55800.0,41.344,41.4529,41.3259,41.3712,55800.0
2014-03-06 15:00:00,45.58,45.65,45.55,45.63,115200.0,41.3712,41.4348,41.344,41.4166,115200.0
2014-03-06 15:30:00,45.65,45.65,45.4,45.49,181800.0,41.4348,41.4348,41.2079,41.2895,181800.0
2014-03-07 09:30:00,45.6,45.74,44.27,44.88,202000.0,41.3894,41.5165,40.1822,40.7359,202000.0
2014-03-07 10:00:00,44.88,45.11,44.65,44.79,194200.0,40.7359,40.9446,40.5271,40.6542,194200.0
2014-03-07 10:30:00,44.76,44.98,44.56,44.58,75400.0,40.627,40.8266,40.4454,40.4636,75400.0
2014-03-07 11:00:00,44.57,44.68,44.26,44.59,85200.0,40.4545,40.5543,40.1731,40.4727,85200.0
2014-03-07 11:30:00,44.61,44.65,44.41,44.52,75400.0,40.4908,40.5271,40.3093,40.4091,75400.0
2014-03-07 12:00:00,44.54,44.63,44.46,44.58,96200.0,40.4273,40.509,40.3547,40.4636,96200.0
2014-03-07 12:30:00,44.56,44.63,44.42,44.43,70400.0,40.4454,40.509,40.3183,40.3274,70400.0
2014-03-07 13:00:00,44.42,44.57,44.36,44.54,95000.0,40.3183,40.4545,40.2639,40.4273,95000.0
2014-03-07 13:30:00,44.54,44.74,44.54,44.6,82600.0,40.4273,40.6088,40.4273,40.4817,82600.0
2014-03-07 14:00:00,44.62,44.7,44.52,44.6,31000.0,40.4999,40.5725,40.4091,40.4817,31000.0
2014-03-07 14:30:00,44.61,44.79,44.55,44.76,34600.0,40.4908,40.6542,40.4363,40.627,34600.0
2014-03-07 15:00:00,44.76,44.76,44.54,44.56,146400.0,40.627,40.627,40.4273,40.4454,146400.0
2014-03-07 15:30:00,44.55,44.74,44.5,44.69,185200.0,40.4363,40.6088,40.391,40.5634,185200.0
2014-03-10 09:30:00,44.52,45.42,44.32,45.17,123400.0,40.4091,41.226,40.2276,40.9991,123400.0
2014-03-10 10:00:00,45.2,45.22,44.89,44.96,46800.0,41.0263,41.0445,40.7449,40.8085,46800.0
2014-03-10 10:30:00,44.99,44.99,44.29,44.41,46200.0,40.8357,40.8357,40.2004,40.3093,46200.0
2014-03-10 11:00:00,44.41,44.82,44.35,44.67,25600.0,40.3093,40.6814,40.2548,40.5453,25600.0
2014-03-10 11:30:00,44.68,44.7,44.37,44.38,35600.0,40.5543,40.5725,40.273,40.282,35600.0
2014-03-10 12:00:00,44.41,44.48,44.37,44.41,27600.0,40.3093,40.3728,40.273,40.3093,27600.0
2014-03-10 12:30:00,44.4,44.49,44.27,44.46,71000.0,40.3002,40.3819,40.1822,40.3547,71000.0
2014-03-10 13:00:00,44.44,44.47,44.39,44.45,26200.0,40.3365,40.3637,40.2911,40.3456,26200.0
2014-03-10 13:30:00,44.46,44.49,44.32,44.43,18800.0,40.3547,40.3819,40.2276,40.3274,18800.0
2014-03-10 14:00:00,44.43,44.5,44.38,44.44,28200.0,40.3274,40.391,40.282,40.3365,28200.0
2014-03-10 14:30:00,44.45,44.5,44.42,44.48,39800.0,40.3456,40.391,40.3183,40.3728,39800.0
2014-03-10 15:00:00,44.49,44.49,44.33,44.45,42800.0,40.3819,40.3819,40.2367,40.3456,42800.0
2014-03-10 15:30:00,44.45,44.51,44.4,44.46,130800.0,40.3456,40.4,40.3002,40.3547,130800.0
2014-03-11 09:30:00,44.68,44.69,44.22,44.49,75000.0,40.5543,40.5634,40.1368,40.3819,75000.0
2014-03-11 10:00:00,44.46,44.8,44.43,44.8,61400.0,40.3547,40.6633,40.3274,40.6633,61400.0
2014-03-11 10:30:00,44.82,45.04,44.74,45.0,41000.0,40.6814,40.8811,40.6088,40.8448,41000.0
2014-03-11 11:00:00,45.02,45.09,44.76,44.77,86600.0,40.8629,40.9265,40.627,40.636,86600.0
2014-03-11 11:30:00,44.81,44.83,44.68,44.73,64600.0,40.6723,40.6905,40.5543,40.5997,64600.0
2014-03-11 12:00:00,44.73,44.75,44.58,44.71,44000.0,40.5997,40.6179,40.4636,40.5816,44000.0
2014-03-11 12:30:00,44.69,44.78,44.66,44.73,59400.0,40.5634,40.6451,40.5362,40.5997,59400.0
2014-03-11 13:00:00,44.72,44.76,44.65,44.65,39800.0,40.5906,40.627,40.5271,40.5271,39800.0
2014-03-11 13:30:00,44.62,44.75,44.62,44.74,37200.0,40.4999,40.6179,40.4999,40.6088,37200.0
2014-03-11 14:00:00,44.75,44.77,44.51,44.58,37800.0,40.6179,40.636,40.4,40.4636,37800.0
2014-03-11 14:30:00,44.58,44.58,44.26,44.28,73800.0,40.4636,40.4636,40.1731,40.1913,73800.0
2014-03-11 15:00:00,44.26,44.3,44.1,44.2,105800.0,40.1731,40.2094,40.0279,40.1187,105800.0
2014-03-11 15:30:00,44.19,44.43,44.18,44.41,156000.0,40.1096,40.3274,40.1005,40.3093,156000.0
2014-03-12 09:30:00,44.28,44.35,43.94,44.34,82000.0,40.1913,40.2548,39.8827,40.2457,82000.0
2014-03-12 10:00:00,44.34,44.5,44.24,44.31,44800.0,40.2457,40.391,40.155,40.2185,44800.0
2014-03-12 10:30:00,44.37,44.55,44.34,44.52,37400.0,40.273,40.4363,40.2457,40.4091,37400.0
2014-03-12 11:00:00,44.51,44.56,44.44,44.53,71400.0,40.4,40.4454,40.3365,40.4182,71400.0
2014-03-12 11:30:00,44.53,44.64,44.43,44.58,43800.0,40.4182,40.518,40.3274,40.4636,43800.0
2014-03-12 12:00:00,44.6,44.66,44.44,44.44,33800.0,40.4817,40.5362,40.3365,40.3365,33800.0
2014-03-12 12:30:00,44.46,44.48,44.37,44.48,28400.0,40.3547,40.3728,40.273,40.3728,28400.0
2014-03-12 13:00:00,44.48,44.48,44.34,44.37,12000.0,40.3728,40.3728,40.2457,40.273,12000.0
2014-03-12 13:30:00,44.4,44.48,44.38,44.4,27000.0,40.3002,40.3728,40.282,40.3002,27000.0
2014-03-12 14:00:00,44.42,44.62,44.42,44.57,84800.0,40.3183,40.4999,40.3183,40.4545,84800.0
2014-03-12 14:30:00,44.56,44.59,44.44,44.44,25400.0,40.4454,40.4727,40.3365,40.3365,25400.0
2014-03-12 15:00:00,44.44,44.49,44.36,44.38,39600.0,40.3365,40.3819,40.2639,40.282,39600.0
2014-03-12 15:30:00,44.37,44.41,44.34,44.41,145200.0,40.273,40.3093,40.2457,40.3093,145200.0
2014-03-13 09:30:00,44.45,44.62,44.1,44.31,52400.0,40.3456,40.4999,40.0279,40.2185,52400.0
2014-03-13 10:00:00,44.3,44.47,44.15,44.22,90600.0,40.2094,40.3637,40.0733,40.1368,90600.0
2014-03-13 10:30:00,44.29,44.49,44.1,44.23,60600.0,40.2004,40.3819,40.0279,40.1459,60600.0
2014-03-13 11:00:00,44.2,44.34,44.05,44.05,41600.0,40.1187,40.2457,39.9825,39.9825,41600.0
2014-03-13 11:30:00,44.05,44.08,43.95,44.01,135200.0,39.9825,40.0097,39.8917,39.9462,135200.0
2014-03-13 12:00:00,44.01,44.06,43.86,43.93,64600.0,39.9462,39.9916,39.8101,39.8736,64600.0
2014-03-13 12:30:00,43.91,43.94,43.38,43.51,119800.0,39.8554,39.8827,39.3744,39.4924,119800.0
2014-03-13 13:00:00,43.51,43.84,43.2,43.82,104400.0,39.4924,39.7919,39.211,39.7738,104400.0
2014-03-13 13:30:00,43.83,43.89,43.53,43.67,89800.0,39.7828,39.8373,39.5105,39.6376,89800.0
2014-03-13 14:00:00,43.69,43.7,43.52,43.56,63400.0,39.6558,39.6648,39.5015,39.5378,63400.0
2014-03-13 14:30:00,43.56,43.63,43.4,43.48,83800.0,39.5378,39.6013,39.3925,39.4651,83800.0
2014-03-13 15:00:00,43.49,43.54,43.35,43.51,118800.0,39.4742,39.5196,39.3471,39.4924,118800.0
2014-03-13 15:30:00,43.52,43.8,43.49,43.71,228000.0,39.5015,39.7556,39.4742,39.6739,228000.0
2014-03-14 09:30:00,44.2,45.08,43.88,45.04,234600.0,40.1187,40.9174,39.8282,40.8811,234600.0
2014-03-14 10:00:00,45.02,45.45,45.01,45.34,269000.0,40.8629,41.2532,40.8539,41.1534,269000.0
2014-03-14 10:30:00,45.33,45.55,45.3,45.38,91600.0,41.1443,41.344,41.1171,41.1897,91600.0
2014-03-14 11:00:00,45.41,45.65,45.39,45.53,144000.0,41.2169,41.4348,41.1988,41.3259,144000.0
2014-03-14 11:30:00,45.55,45.6,45.38,45.55,106600.0,41.344,41.3894,41.1897,41.344,106600.0
2014-03-14 12:00:00,45.59,45.72,45.51,45.58,58600.0,41.3803,41.4983,41.3077,41.3712,58600.0
2014-03-14 12:30:00,45.59,45.87,45.56,45.87,66200.0,41.3803,41.6345,41.3531,41.6345,66200.0
2014-03-14 13:00:00,45.86,45.93,45.74,45.83,84400.0,41.6254,41.6889,41.5165,41.5982,84400.0
2014-03-14 13:30:00,45.85,45.88,45.71,45.83,59400.0,41.6163,41.6435,41.4892,41.5982,59400.0
2014-03-14 14:00:00,45.83,45.99,45.78,45.97,45000.0,41.5982,41.7434,41.5528,41.7252,45000.0
2014-03-14 14:30:00,45.95,45.98,45.63,45.63,78400.0,41.7071,41.7343,41.4166,41.4166,78400.0
2014-03-14 15:00:00,45.64,45.75,45.56,45.7,286200.0,41.4257,41.5255,41.3531,41.4802,286200.0
2014-03-14 15:30:00,45.7,45.83,45.6,45.74,198600.0,41.4802,41.5982,41.3894,41.5165,198600.0
2014-03-17 09:30:00,46.13,46.55,45.98,46.0,202200.0,41.8705,42.2517,41.7343,41.7525,202200.0
2014-03-17 10:00:00,46.04,46.22,45.74,45.77,67200.0,41.7888,41.9521,41.5165,41.5437,67200.0
2014-03-17 10:30:00,45.77,45.77,45.51,45.6,80000.0,41.5437,41.5437,41.3077,41.3894,80000.0
2014-03-17 11:00:00,45.6,45.75,45.49,45.55,151400.0,41.3894,41.5255,41.2895,41.344,151400.0
2014-03-17 11:30:00,45.55,45.55,45.29,45.38,225000.0,41.344,41.344,41.108,41.1897,225000.0
2014-03-17 12:00:00,45.4,45.7,45.35,45.68,56000.0,41.2079,41.4802,41.1625,41.462,56000.0
2014-03-17 12:30:00,45.69,45.82,45.63,45.79,59800.0,41.4711,41.5891,41.4166,41.5618,59800.0
2014-03-17 13:00:00,45.77,45.87,45.74,45.78,50000.0,41.5437,41.6345,41.5165,41.5528,50000.0
2014-03-17 13:30:00,45.77,45.99,45.75,45.9,71600.0,41.5437,41.7434,41.5255,41.6617,71600.0
2014-03-17 14:00:00,45.92,46.02,45.9,46.01,55400.0,41.6798,41.7706,41.6617,41.7615,55400.0
2014-03-17 14:30:00,46.0,46.05,45.91,45.91,55400.0,41.7525,41.7978,41.6708,41.6708,55400.0
2014-03-17 15:00:00,45.91,45.94,45.85,45.92,106200.0,41.6708,41.698,41.6163,41.6798,106200.0
2014-03-17 15:30:00,45.92,45.96,45.84,45.94,161000.0,41.6798,41.7161,41.6072,41.698,161000.0
2014-03-18 09:30:00,45.93,46.7,45.93,46.52,90200.0,41.6889,42.3878,41.6889,42.2244,90200.0
2014-03-18 10:00:00,46.56,46.77,46.5,46.77,88600.0,42.2607,42.4514,42.2063,42.4514,88600.0
2014-03-18 10:30:00,46.76,46.84,46.5,46.52,153400.0,42.4423,42.5149,42.2063,42.2244,153400.0
2014-03-18 11:00:00,46.54,46.74,46.52,46.74,103600.0,42.2426,42.4241,42.2244,42.4241,103600.0
2014-03-18 11:30:00,46.74,46.89,46.62,46.62,243800.0,42.4241,42.5603,42.3152,42.3152,243800.0
2014-03-18 12:00:00,46.64,46.78,46.58,46.58,56400.0,42.3334,42.4604,42.2789,42.2789,56400.0
2014-03-18 12:30:00,46.56,46.56,46.31,46.38,36200.0,42.2607,42.2607,42.0338,42.0974,36200.0
2014-03-18 13:00:00,46.38,46.47,46.27,46.35,30800.0,42.0974,42.1791,41.9975,42.0701,30800.0
2014-03-18 13:30:00,46.34,46.54,46.32,46.38,46800.0,42.0611,42.2426,42.0429,42.0974,46800.0
2014-03-18 14:00:00,46.38,46.4,46.32,46.36,35000.0,42.0974,42.1155,42.0429,42.0792,35000.0
2014-03-18 14:30:00,46.36,46.36,46.24,46.33,73400.0,42.0792,42.0792,41.9703,42.052,73400.0
2014-03-18 15:00:00,46.34,46.37,46.24,46.3,74000.0,42.0611,42.0883,41.9703,42.0248,74000.0
2014-03-18 15:30:00,46.31,46.31,46.21,46.29,161600.0,42.0338,42.0338,41.9431,42.0157,161600.0
2014-03-19 09:30:00,46.21,46.72,46.21,46.62,111200.0,41.9431,42.406,41.9431,42.3152,111200.0
2014-03-19 10:00:00,46.62,46.71,46.35,46.67,74600.0,42.3152,42.3969,42.0701,42.3606,74600.0
2014-03-19 10:30:00,46.68,46.92,46.58,46.82,135000.0,42.3697,42.5875,42.2789,42.4967,135000.0
2014-03-19 11:00:00,46.81,46.88,46.72,46.82,52800.0,42.4877,42.5512,42.406,42.4967,52800.0
2014-03-19 11:30:00,46.79,46.98,46.73,46.95,160600.0,42.4695,42.642,42.415,42.6147,160600.0
2014-03-19 12:00:00,46.92,46.98,46.67,46.77,58200.0,42.5875,42.642,42.3606,42.4514,58200.0
2014-03-19 12:30:00,46.79,46.86,46.7,46.83,42200.0,42.4695,42.533,42.3878,42.5058,42200.0
2014-03-19 13:00:00,46.79,46.9,46.79,46.9,36400.0,42.4695,42.5694,42.4695,42.5694,36400.0
2014-03-19 13:30:00,46.9,46.97,46.76,46.97,55800.0,42.5694,42.6329,42.4423,42.6329,55800.0
2014-03-19 14:00:00,46.9,46.9,46.55,46.59,56400.0,42.5694,42.5694,42.2517,42.288,56400.0
2014-03-19 14:30:00,46.6,46.69,46.42,46.57,45600.0,42.2971,42.3787,42.1337,42.2698,45600.0
2014-03-19 15:00:00,46.56,46.56,46.04,46.23,79000.0,42.2607,42.2607,41.7888,41.9612,79000.0
2014-03-19 15:30:00,46.24,46.43,46.14,46.19,295200.0,41.9703,42.1427,41.8795,41.9249,295200.0
2014-03-20 09:30:00,46.1,46.19,45.52,45.74,65000.0,41.8432,41.9249,41.3168,41.5165,65000.0
2014-03-20 10:00:00,45.74,46.31,45.62,45.95,67200.0,41.5165,42.0338,41.4075,41.7071,67200.0
2014-03-20 10:30:00,45.9,45.97,45.78,45.87,41400.0,41.6617,41.7252,41.5528,41.6345,41400.0
2014-03-20 11:00:00,45.91,46.23,45.85,46.16,43200.0,41.6708,41.9612,41.6163,41.8977,43200.0
2014-03-20 11:30:00,46.15,46.2,45.98,46.16,53200.0,41.8886,41.934,41.7343,41.8977,53200.0
2014-03-20 12:00:00,46.17,46.24,46.04,46.23,43200.0,41.9068,41.9703,41.7888,41.9612,43200.0
2014-03-20 12:30:00,46.24,46.28,46.16,46.23,43600.0,41.9703,42.0066,41.8977,41.9612,43600.0
2014-03-20 13:00:00,46.23,46.31,46.2,46.2,91800.0,41.9612,42.0338,41.934,41.934,91800.0
2014-03-20 13:30:00,46.2,46.26,46.17,46.26,47000.0,41.934,41.9884,41.9068,41.9884,47000.0
2014-03-20 14:00:00,46.26,46.32,46.21,46.24,33400.0,41.9884,42.0429,41.9431,41.9703,33400.0
2014-03-20 14:30:00,46.22,46.27,46.2,46.24,46200.0,41.9521,41.9975,41.934,41.9703,46200.0
2014-03-20 15:00:00,46.22,46.3,46.13,46.18,52600.0,41.9521,42.0248,41.8705,41.9158,52600.0
2014-03-20 15:30:00,46.18,46.29,46.11,46.22,272800.0,41.9158,42.0157,41.8523,41.9521,272800.0
2014-03-21 09:30:00,46.6,46.83,46.21,46.42,267600.0,42.2971,42.5058,41.9431,42.1337,267600.0
2014-03-21 10:00:00,46.46,46.6,46.37,46.41,24400.0,42.17,42.2971,42.0883,42.1246,24400.0
2014-03-21 10:30:00,46.4,46.4,46.29,46.4,32400.0,42.1155,42.1155,42.0157,42.1155,32400.0
2014-03-21 11:00:00,46.4,46.56,46.35,46.38,39200.0,42.1155,42.2607,42.0701,42.0974,39200.0
2014-03-21 11:30:00,46.44,46.52,46.41,46.41,38400.0,42.1518,42.2244,42.1246,42.1246,38400.0
2014-03-21 12:00:00,46.42,46.42,46.15,46.18,57400.0,42.1337,42.1337,41.8886,41.9158,57400.0
2014-03-21 12:30:00,46.18,46.23,46.08,46.08,55800.0,41.9158,41.9612,41.8251,41.8251,55800.0
2014-03-21 13:00:00,46.06,46.12,45.81,45.82,52600.0,41.8069,41.8614,41.58,41.5891,52600.0
2014-03-21 13:30:00,45.8,45.8,45.51,45.54,70400.0,41.5709,41.5709,41.3077,41.3349,70400.0
2014-03-21 14:00:00,45.54,45.67,45.51,45.57,81200.0,41.3349,41.4529,41.3077,41.3622,81200.0
2014-03-21 14:30:00,45.54,45.72,45.45,45.66,72600.0,41.3349,41.4983,41.2532,41.4438,72600.0
2014-03-21 15:00:00,45.65,45.66,45.41,45.45,163200.0,41.4348,41.4438,41.2169,41.2532,163200.0
2014-03-21 15:30:00,45.46,45.52,45.36,45.38,483000.0,41.2623,41.3168,41.1716,41.1897,483000.0
2014-03-24 09:30:00,45.66,46.14,45.38,46.14,122600.0,41.4438,41.8795,41.1897,41.8795,122600.0
2014-03-24 10:00:00,46.11,46.11,45.1,45.28,107400.0,41.8523,41.8523,40.9356,41.0989,107400.0
2014-03-24 10:30:00,45.26,45.27,44.82,45.15,101000.0,41.0808,41.0899,40.6814,40.9809,101000.0
2014-03-24 11:00:00,45.16,45.17,44.8,44.92,139400.0,40.99,40.9991,40.6633,40.7722,139400.0
2014-03-24 11:30:00,44.93,45.06,44.85,45.02,84400.0,40.7813,40.8993,40.7086,40.8629,84400.0
2014-03-24 12:00:00,45.02,45.29,44.99,45.1,49800.0,40.8629,41.108,40.8357,40.9356,49800.0
2014-03-24 12:30:00,45.1,45.31,45.1,45.26,39000.0,40.9356,41.1262,40.9356,41.0808,39000.0
2014-03-24 13:00:00,45.24,45.3,45.18,45.27,33800.0,41.0626,41.1171,41.0082,41.0899,33800.0
2014-03-24 13:30:00,45.27,45.54,45.27,45.49,36000.0,41.0899,41.3349,41.0899,41.2895,36000.0
2014-03-24 14:00:00,45.48,45.52,45.23,45.33,49200.0,41.2805,41.3168,41.0536,41.1443,49200.0
2014-03-24 14:30:00,45.35,45.66,45.32,45.54,45000.0,41.1625,41.4438,41.1352,41.3349,45000.0
2014-03-24 15:00:00,45.55,45.87,45.55,45.87,93800.0,41.344,41.6345,41.344,41.6345,93800.0
2014-03-24 15:30:00,45.87,45.98,45.64,45.71,204200.0,41.6345,41.7343,41.4257,41.4892,204200.0
2014-03-25 09:30:00,45.96,46.68,45.88,46.52,124800.0,41.7161,42.3697,41.6435,42.2244,124800.0
2014-03-25 10:00:00,46.56,46.91,46.37,46.48,90000.0,42.2607,42.5784,42.0883,42.1881,90000.0
2014-03-25 10:30:00,46.53,46.72,46.17,46.17,196400.0,42.2335,42.406,41.9068,41.9068,196400.0
2014-03-25 11:00:00,46.16,46.58,46.12,46.52,79800.0,41.8977,42.2789,41.8614,42.2244,79800.0
2014-03-25 11:30:00,46.52,46.6,46.41,46.48,90800.0,42.2244,42.2971,42.1246,42.1881,90800.0
2014-03-25 12:00:00,46.44,46.46,46.22,46.29,35600.0,42.1518,42.17,41.9521,42.0157,35600.0
2014-03-25 12:30:00,46.24,46.56,46.24,46.5,36200.0,41.9703,42.2607,41.9703,42.2063,36200.0
2014-03-25 13:00:00,46.51,46.79,46.43,46.79,56000.0,42.2154,42.4695,42.1427,42.4695,56000.0
2014-03-25 13:30:00,46.79,46.82,46.77,46.77,71600.0,42.4695,42.4967,42.4514,42.4514,71600.0
2014-03-25 14:00:00,46.77,46.79,46.46,46.46,103400.0,42.4514,42.4695,42.17,42.17,103400.0
2014-03-25 14:30:00,46.47,46.51,46.38,46.4,59200.0,42.1791,42.2154,42.0974,42.1155,59200.0
2014-03-25 15:00:00,46.4,46.44,46.33,46.35,127400.0,42.1155,42.1518,42.052,42.0701,127400.0
2014-03-25 15:30:00,46.35,46.42,46.25,46.42,244600.0,42.0701,42.1337,41.9794,42.1337,244600.0
2014-03-26 09:30:00,46.82,46.96,46.4,46.45,233800.0,42.4967,42.6238,42.1155,42.1609,233800.0
2014-03-26 10:00:00,46.46,46.72,46.37,46.51,97600.0,42.17,42.406,42.0883,42.2154,97600.0
2014-03-26 10:30:00,46.51,46.67,46.16,46.16,107600.0,42.2154,42.3606,41.8977,41.8977,107600.0
2014-03-26 11:00:00,46.16,46.52,46.16,46.51,249800.0,41.8977,42.2244,41.8977,42.2154,249800.0
2014-03-26 11:30:00,46.51,46.55,46.34,46.44,54000.0,42.2154,42.2517,42.0611,42.1518,54000.0
2014-03-26 12:00:00,46.42,46.43,45.92,45.95,57200.0,42.1337,42.1427,41.6798,41.7071,57200.0
2014-03-26 12:30:00,45.93,46.2,45.84,46.2,54200.0,41.6889,41.934,41.6072,41.934,54200.0
2014-03-26 13:00:00,46.21,46.33,45.94,45.95,64800.0,41.9431,42.052,41.698,41.7071,64800.0
2014-03-26 13:30:00,45.94,46.26,45.83,46.21,81600.0,41.698,41.9884,41.5982,41.9431,81600.0
2014-03-26 14:00:00,46.23,46.23,46.02,46.12,43200.0,41.9612,41.9612,41.7706,41.8614,43200.0
2014-03-26 14:30:00,46.14,46.28,46.06,46.28,51200.0,41.8795,42.0066,41.8069,42.0066,51200.0
2014-03-26 15:00:00,46.3,46.37,46.23,46.27,73800.0,42.0248,42.0883,41.9612,41.9975,73800.0
2014-03-26 15:30:00,46.26,46.3,45.98,46.01,220600.0,41.9884,42.0248,41.7343,41.7615,220600.0
2014-03-27 09:30:00,45.76,45.93,45.04,45.7,122200.0,41.5346,41.6889,40.8811,41.4802,122200.0
2014-03-27 10:00:00,45.68,46.16,45.49,46.05,105000.0,41.462,41.8977,41.2895,41.7978,105000.0
2014-03-27 10:30:00,46.05,46.13,45.96,46.01,58400.0,41.7978,41.8705,41.7161,41.7615,58400.0
2014-03-27 11:00:00,46.02,46.08,45.73,45.73,68000.0,41.7706,41.8251,41.5074,41.5074,68000.0
2014-03-27 11:30:00,45.72,45.8,45.59,45.8,46200.0,41.4983,41.5709,41.3803,41.5709,46200.0
2014-03-27 12:00:00,45.79,45.99,45.69,45.93,45000.0,41.5618,41.7434,41.4711,41.6889,45000.0
2014-03-27 12:30:00,45.93,45.96,45.7,45.81,35200.0,41.6889,41.7161,41.4802,41.58,35200.0
2014-03-27 13:00:00,45.79,45.9,45.74,45.84,17400.0,41.5618,41.6617,41.5165,41.6072,17400.0
2014-03-27 13:30:00,45.85,45.88,45.72,45.8,50800.0,41.6163,41.6435,41.4983,41.5709,50800.0
2014-03-27 14:00:00,45.81,45.82,45.62,45.72,98600.0,41.58,41.5891,41.4075,41.4983,98600.0
2014-03-27 14:30:00,45.7,45.91,45.6,45.83,63000.0,41.4802,41.6708,41.3894,41.5982,63000.0
2014-03-27 15:00:00,45.8,45.83,45.7,45.8,70600.0,41.5709,41.5982,41.4802,41.5709,70600.0
2014-03-27 15:30:00,45.8,45.84,45.69,45.79,214600.0,41.5709,41.6072,41.4711,41.5618,214600.0
2014-03-28 09:30:00,45.75,46.31,45.51,46.24,115600.0,41.5255,42.0338,41.3077,41.9703,115600.0
2014-03-28 10:00:00,46.31,46.62,46.25,46.31,139800.0,42.0338,42.3152,41.9794,42.0338,139800.0
2014-03-28 10:30:00,46.32,46.59,46.32,46.57,55800.0,42.0429,42.288,42.0429,42.2698,55800.0
2014-03-28 11:00:00,46.63,46.72,46.42,46.48,38000.0,42.3243,42.406,42.1337,42.1881,38000.0
2014-03-28 11:30:00,46.49,46.53,46.15,46.2,80800.0,42.1972,42.2335,41.8886,41.934,80800.0
2014-03-28 12:00:00,46.21,46.34,46.01,46.01,40000.0,41.9431,42.0611,41.7615,41.7615,40000.0
2014-03-28 12:30:00,46.02,46.13,45.92,45.93,52800.0,41.7706,41.8705,41.6798,41.6889,52800.0
2014-03-28 13:00:00,45.95,45.98,45.75,45.81,57000.0,41.7071,41.7343,41.5255,41.58,57000.0
2014-03-28 13:30:00,45.82,45.95,45.75,45.76,69400.0,41.5891,41.7071,41.5255,41.5346,69400.0
2014-03-28 14:00:00,45.72,45.73,45.4,45.53,172800.0,41.4983,41.5074,41.2079,41.3259,172800.0
2014-03-28 14:30:00,45.54,45.59,45.35,45.52,94400.0,41.3349,41.3803,41.1625,41.3168,94400.0
2014-03-28 15:00:00,45.54,45.59,45.36,45.39,96000.0,41.3349,41.3803,41.1716,41.1988,96000.0
2014-03-28 15:30:00,45.41,45.48,45.26,45.37,214000.0,41.2169,41.2805,41.0808,41.1806,214000.0
2014-03-31 09:30:00,45.58,46.09,45.41,46.09,148600.0,41.3712,41.8341,41.2169,41.8341,148600.0
2014-03-31 10:00:00,46.09,46.32,45.83,46.22,66600.0,41.8341,42.0429,41.5982,41.9521,66600.0
2014-03-31 10:30:00,46.23,46.26,45.98,46.15,71000.0,41.9612,41.9884,41.7343,41.8886,71000.0
2014-03-31 11:00:00,46.17,46.17,46.0,46.08,65800.0,41.9068,41.9068,41.7525,41.8251,65800.0
2014-03-31 11:30:00,46.09,46.19,46.0,46.07,67600.0,41.8341,41.9249,41.7525,41.816,67600.0
2014-03-31 12:00:00,46.09,46.4,46.09,46.4,73800.0,41.8341,42.1155,41.8341,42.1155,73800.0
2014-03-31 12:30:00,46.42,46.56,46.4,46.45,83800.0,42.1337,42.2607,42.1155,42.1609,83800.0
2014-03-31 13:00:00,46.43,46.59,46.34,46.52,51800.0,42.1427,42.288,42.0611,42.2244,51800.0
2014-03-31 13:30:00,46.49,46.55,46.37,46.42,57200.0,42.1972,42.2517,42.0883,42.1337,57200.0
2014-03-31 14:00:00,46.44,46.56,46.4,46.47,50800.0,42.1518,42.2607,42.1155,42.1791,50800.0
2014-03-31 14:30:00,46.44,46.63,46.44,46.63,42800.0,42.1518,42.3243,42.1518,42.3243,42800.0
2014-03-31 15:00:00,46.63,46.69,46.56,46.66,71800.0,42.3243,42.3787,42.2607,42.3515,71800.0
2014-03-31 15:30:00,46.64,46.81,46.61,46.65,204800.0,42.3334,42.4877,42.3061,42.3424,204800.0
2014-04-01 09:30:00,46.37,46.75,45.76,46.02,258200.0,42.0883,42.4332,41.5346,41.7706,258200.0
2014-04-01 10:00:00,46.02,46.91,46.02,46.67,220400.0,41.7706,42.5784,41.7706,42.3606,220400.0
2014-04-01 10:30:00,46.66,47.0,46.66,46.8,85200.0,42.3515,42.6601,42.3515,42.4786,85200.0
2014-04-01 11:00:00,46.78,46.85,46.56,46.74,92400.0,42.4604,42.524,42.2607,42.4241,92400.0
2014-04-01 11:30:00,46.76,46.8,46.67,46.75,101600.0,42.4423,42.4786,42.3606,42.4332,101600.0
2014-04-01 12:00:00,46.75,46.9,46.73,46.81,136600.0,42.4332,42.5694,42.415,42.4877,136600.0
2014-04-01 12:30:00,46.82,46.92,46.37,46.37,94400.0,42.4967,42.5875,42.0883,42.0883,94400.0
2014-04-01 13:00:00,46.37,46.7,46.35,46.67,37200.0,42.0883,42.3878,42.0701,42.3606,37200.0
2014-04-01 13:30:00,46.68,46.74,46.63,46.7,78400.0,42.3697,42.4241,42.3243,42.3878,78400.0
2014-04-01 14:00:00,46.7,46.74,46.65,46.73,68800.0,42.3878,42.4241,42.3424,42.415,68800.0
2014-04-01 14:30:00,46.73,46.95,46.7,46.95,94600.0,42.415,42.6147,42.3878,42.6147,94600.0
2014-04-01 15:00:00,46.96,47.01,46.82,46.94,141400.0,42.6238,42.6692,42.4967,42.6057,141400.0
2014-04-01 15:30:00,46.93,47.06,46.87,47.05,271200.0,42.5966,42.7146,42.5421,42.7055,271200.0
2014-04-02 09:30:00,47.0,47.92,46.81,47.67,272200.0,42.6601,43.4952,42.4877,43.2682,272200.0
2014-04-02 10:00:00,47.64,47.99,47.64,47.84,172800.0,43.241,43.5587,43.241,43.4226,172800.0
2014-04-02 10:30:00,47.77,47.85,47.58,47.61,162400.0,43.359,43.4316,43.1866,43.2138,162400.0
2014-04-02 11:00:00,47.6,47.6,47.33,47.52,70200.0,43.2047,43.2047,42.9596,43.1321,70200.0
2014-04-02 11:30:00,47.49,47.49,47.23,47.23,56600.0,43.1049,43.1049,42.8689,42.8689,56600.0
2014-04-02 12:00:00,47.21,47.32,47.15,47.32,94200.0,42.8507,42.9506,42.7963,42.9506,94200.0
2014-04-02 12:30:00,47.29,47.6,47.24,47.47,61800.0,42.9233,43.2047,42.878,43.0867,61800.0
2014-04-02 13:00:00,47.46,47.51,47.38,47.38,35200.0,43.0776,43.123,43.005,43.005,35200.0
2014-04-02 13:30:00,47.38,47.38,47.19,47.34,55800.0,43.005,43.005,42.8326,42.9687,55800.0
2014-04-02 14:00:00,47.32,47.33,47.13,47.22,57400.0,42.9506,42.9596,42.7781,42.8598,57400.0
2014-04-02 14:30:00,47.21,47.29,47.15,47.15,62000.0,42.8507,42.9233,42.7963,42.7963,62000.0
2014-04-02 15:00:00,47.16,47.42,47.16,47.42,87600.0,42.8053,43.0413,42.8053,43.0413,87600.0
2014-04-02 15:30:00,47.42,47.48,47.25,47.39,303200.0,43.0413,43.0958,42.887,43.0141,303200.0
2014-04-03 09:30:00,47.3,47.75,47.0,47.31,366000.0,42.9324,43.3409,42.6601,42.9415,366000.0
2014-04-03 10:00:00,47.34,47.49,47.17,47.43,137000.0,42.9687,43.1049,42.8144,43.0504,137000.0
2014-04-03 10:30:00,47.41,47.44,47.08,47.23,152800.0,43.0323,43.0595,42.7327,42.8689,152800.0
2014-04-03 11:00:00,47.2,47.52,47.15,47.15,87600.0,42.8416,43.1321,42.7963,42.7963,87600.0
2014-04-03 11:30:00,47.13,47.25,46.96,47.05,92400.0,42.7781,42.887,42.6238,42.7055,92400.0
2014-04-03 12:00:00,47.05,47.18,46.92,47.0,42600.0,42.7055,42.8235,42.5875,42.6601,42600.0
2014-04-03 12:30:00,47.0,47.0,46.78,46.88,41200.0,42.6601,42.6601,42.4604,42.5512,41200.0
2014-04-03 13:00:00,46.9,47.05,46.82,47.05,64600.0,42.5694,42.7055,42.4967,42.7055,64600.0
2014-04-03 13:30:00,47.05,47.2,47.02,47.15,53600.0,42.7055,42.8416,42.6783,42.7963,53600.0
2014-04-03 14:00:00,47.13,47.13,46.95,46.99,32200.0,42.7781,42.7781,42.6147,42.651,32200.0
2014-04-03 14:30:00,46.99,47.31,46.94,47.24,100800.0,42.651,42.9415,42.6057,42.878,100800.0
2014-04-03 15:00:00,47.24,47.4,47.24,47.4,34400.0,42.878,43.0232,42.878,43.0232,34400.0
2014-04-03 15:30:00,47.38,47.49,47.35,47.41,136000.0,43.005,43.1049,42.9778,43.0323,136000.0
2014-04-04 09:30:00,47.52,47.73,46.86,47.22,285400.0,43.1321,43.3227,42.533,42.8598,285400.0
2014-04-04 10:00:00,47.13,47.28,47.02,47.15,33000.0,42.7781,42.9143,42.6783,42.7963,33000.0
2014-04-04 10:30:00,47.1,47.24,46.74,46.79,81400.0,42.7509,42.878,42.4241,42.4695,81400.0
2014-04-04 11:00:00,46.77,46.81,46.51,46.62,155800.0,42.4514,42.4877,42.2154,42.3152,155800.0
2014-04-04 11:30:00,46.65,46.67,46.1,46.34,188600.0,42.3424,42.3606,41.8432,42.0611,188600.0
2014-04-04 12:00:00,46.32,46.51,46.0,46.27,172000.0,42.0429,42.2154,41.7525,41.9975,172000.0
2014-04-04 12:30:00,46.34,46.4,45.85,46.14,157400.0,42.0611,42.1155,41.6163,41.8795,157400.0
2014-04-04 13:00:00,46.14,46.57,46.06,46.48,52600.0,41.8795,42.2698,41.8069,42.1881,52600.0
2014-04-04 13:30:00,46.48,46.58,46.31,46.38,64600.0,42.1881,42.2789,42.0338,42.0974,64600.0
2014-04-04 14:00:00,46.34,46.36,46.12,46.13,54000.0,42.0611,42.0792,41.8614,41.8705,54000.0
2014-04-04 14:30:00,46.13,46.2,45.96,46.18,52800.0,41.8705,41.934,41.7161,41.9158,52800.0
2014-04-04 15:00:00,46.17,46.37,46.08,46.33,72600.0,41.9068,42.0883,41.8251,42.052,72600.0
2014-04-04 15:30:00,46.33,46.35,46.12,46.17,198200.0,42.052,42.0701,41.8614,41.9068,198200.0
2014-04-07 09:30:00,45.98,46.59,45.85,46.46,183600.0,41.7343,42.288,41.6163,42.17,183600.0
2014-04-07 10:00:00,46.42,46.65,45.97,46.0,214600.0,42.1337,42.3424,41.7252,41.7525,214600.0
2014-04-07 10:30:00,45.97,45.99,45.25,45.37,213000.0,41.7252,41.7434,41.0717,41.1806,213000.0
2014-04-07 11:00:00,45.37,45.47,45.13,45.27,154200.0,41.1806,41.2714,40.9628,41.0899,154200.0
2014-04-07 11:30:00,45.32,45.4,45.18,45.31,99800.0,41.1352,41.2079,41.0082,41.1262,99800.0
2014-04-07 12:00:00,45.24,45.32,45.02,45.22,106800.0,41.0626,41.1352,40.8629,41.0445,106800.0
2014-04-07 12:30:00,45.21,45.26,45.13,45.17,82800.0,41.0354,41.0808,40.9628,40.9991,82800.0
2014-04-07 13:00:00,45.18,45.2,44.84,44.88,91800.0,41.0082,41.0263,40.6996,40.7359,91800.0
2014-04-07 13:30:00,44.88,44.9,44.7,44.8,118200.0,40.7359,40.754,40.5725,40.6633,118200.0
2014-04-07 14:00:00,44.78,44.92,44.7,44.74,134800.0,40.6451,40.7722,40.5725,40.6088,134800.0
2014-04-07 14:30:00,44.73,44.74,44.48,44.69,224600.0,40.5997,40.6088,40.3728,40.5634,224600.0
2014-04-07 15:00:00,44.69,44.92,44.69,44.88,134600.0,40.5634,40.7722,40.5634,40.7359,134600.0
2014-04-07 15:30:00,44.87,45.0,44.81,44.91,326600.0,40.7268,40.8448,40.6723,40.7631,326600.0
2014-04-08 09:30:00,45.19,45.49,44.89,45.15,236600.0,41.0172,41.2895,40.7449,40.9809,236600.0
2014-04-08 10:00:00,45.17,45.24,43.91,43.97,178400.0,40.9991,41.0626,39.8554,39.9099,178400.0
2014-04-08 10:30:00,43.96,44.41,43.95,44.32,375800.0,39.9008,40.3093,39.8917,40.2276,375800.0
2014-04-08 11:00:00,44.35,44.78,44.29,44.6,255600.0,40.2548,40.6451,40.2004,40.4817,255600.0
2014-04-08 11:30:00,44.6,44.82,44.35,44.78,196000.0,40.4817,40.6814,40.2548,40.6451,196000.0
2014-04-08 12:00:00,44.79,44.99,44.76,44.9,122800.0,40.6542,40.8357,40.627,40.754,122800.0
2014-04-08 12:30:00,44.91,44.95,44.6,44.75,89400.0,40.7631,40.7994,40.4817,40.6179,89400.0
2014-04-08 13:00:00,44.76,44.95,44.74,44.91,74200.0,40.627,40.7994,40.6088,40.7631,74200.0
2014-04-08 13:30:00,44.9,45.08,44.87,45.07,128200.0,40.754,40.9174,40.7268,40.9083,128200.0
2014-04-08 14:00:00,45.07,45.13,44.98,45.04,134000.0,40.9083,40.9628,40.8266,40.8811,134000.0
2014-04-08 14:30:00,45.02,45.27,45.02,45.25,71800.0,40.8629,41.0899,40.8629,41.0717,71800.0
2014-04-08 15:00:00,45.26,45.57,45.16,45.52,122600.0,41.0808,41.3622,40.99,41.3168,122600.0
2014-04-08 15:30:00,45.53,45.57,45.34,45.42,228200.0,41.3259,41.3622,41.1534,41.226,228200.0
2014-04-09 09:30:00,45.84,46.12,45.5,46.12,252800.0,41.6072,41.8614,41.2986,41.8614,252800.0
2014-04-09 10:00:00,46.08,46.28,45.88,45.93,324600.0,41.8251,42.0066,41.6435,41.6889,324600.0
2014-04-09 10:30:00,45.94,46.37,45.92,46.32,248000.0,41.698,42.0883,41.6798,42.0429,248000.0
2014-04-09 11:00:00,46.29,46.63,46.26,46.63,110600.0,42.0157,42.3243,41.9884,42.3243,110600.0
2014-04-09 11:30:00,46.65,46.93,46.55,46.89,134200.0,42.3424,42.5966,42.2517,42.5603,134200.0
2014-04-09 12:00:00,46.9,47.05,46.86,47.01,91000.0,42.5694,42.7055,42.533,42.6692,91000.0
2014-04-09 12:30:00,46.96,47.16,46.96,47.02,91800.0,42.6238,42.8053,42.6238,42.6783,91800.0
2014-04-09 13:00:00,47.02,47.27,47.02,47.27,89000.0,42.6783,42.9052,42.6783,42.9052,89000.0
2014-04-09 13:30:00,47.24,47.35,47.15,47.35,78600.0,42.878,42.9778,42.7963,42.9778,78600.0
2014-04-09 14:00:00,47.35,47.89,47.35,47.82,180600.0,42.9778,43.4679,42.9778,43.4044,180600.0
2014-04-09 14:30:00,47.83,47.83,47.23,47.24,223000.0,43.4135,43.4135,42.8689,42.878,223000.0
2014-04-09 15:00:00,47.24,47.45,47.17,47.36,152400.0,42.878,43.0686,42.8144,42.9869,152400.0
2014-04-09 15:30:00,47.37,47.57,47.33,47.53,224800.0,42.996,43.1775,42.9596,43.1412,224800.0
2014-04-10 09:30:00,47.43,47.54,46.87,47.14,126400.0,43.0504,43.1503,42.5421,42.7872,126400.0
2014-04-10 10:00:00,47.16,47.29,46.9,47.29,144400.0,42.8053,42.9233,42.5694,42.9233,144400.0
2014-04-10 10:30:00,47.28,47.47,47.21,47.36,154200.0,42.9143,43.0867,42.8507,42.9869,154200.0
2014-04-10 11:00:00,47.35,47.43,47.03,47.08,250600.0,42.9778,43.0504,42.6873,42.7327,250600.0
2014-04-10 11:30:00,47.05,47.26,46.97,47.02,209800.0,42.7055,42.8961,42.6329,42.6783,209800.0
2014-04-10 12:00:00,47.01,47.25,46.95,47.02,149800.0,42.6692,42.887,42.6147,42.6783,149800.0
2014-04-10 12:30:00,47.02,47.16,47.01,47.02,113400.0,42.6783,42.8053,42.6692,42.6783,113400.0
2014-04-10 13:00:00,47.05,47.1,46.7,46.84,117600.0,42.7055,42.7509,42.3878,42.5149,117600.0
2014-04-10 13:30:00,46.83,46.95,46.77,46.88,73600.0,42.5058,42.6147,42.4514,42.5512,73600.0
2014-04-10 14:00:00,46.88,46.91,46.72,46.74,172200.0,42.5512,42.5784,42.406,42.4241,172200.0
2014-04-10 14:30:00,46.73,46.73,46.19,46.19,114200.0,42.415,42.415,41.9249,41.9249,114200.0
2014-04-10 15:00:00,46.18,46.2,45.72,45.94,302000.0,41.9158,41.934,41.4983,41.698,302000.0
2014-04-10 15:30:00,45.95,46.19,45.83,45.83,305800.0,41.7071,41.9249,41.5982,41.5982,305800.0
2014-04-11 09:30:00,45.5,45.95,44.71,45.95,333000.0,41.2986,41.7071,40.5816,41.7071,333000.0
2014-04-11 10:00:00,45.98,46.19,45.54,46.1,123600.0,41.7343,41.9249,41.3349,41.8432,123600.0
2014-04-11 10:30:00,46.09,46.52,45.93,46.23,85000.0,41.8341,42.2244,41.6889,41.9612,85000.0
2014-04-11 11:00:00,46.22,46.24,45.87,45.96,68000.0,41.9521,41.9703,41.6345,41.7161,68000.0
2014-04-11 11:30:00,45.98,46.09,45.82,46.04,120200.0,41.7343,41.8341,41.5891,41.7888,120200.0
2014-04-11 12:00:00,46.05,46.17,45.79,45.87,32000.0,41.7978,41.9068,41.5618,41.6345,32000.0
2014-04-11 12:30:00,45.87,45.96,45.75,45.83,33600.0,41.6345,41.7161,41.5255,41.5982,33600.0
2014-04-11 13:00:00,45.82,45.83,45.55,45.55,26000.0,41.5891,41.5982,41.344,41.344,26000.0
2014-04-11 13:30:00,45.57,45.77,45.4,45.46,78200.0,41.3622,41.5437,41.2079,41.2623,78200.0
2014-04-11 14:00:00,45.46,45.6,45.3,45.32,93800.0,41.2623,41.3894,41.1171,41.1352,93800.0
2014-04-11 14:30:00,45.28,45.4,45.21,45.3,82800.0,41.0989,41.2079,41.0354,41.1171,82800.0
2014-04-11 15:00:00,45.3,45.54,45.21,45.52,108000.0,41.1171,41.3349,41.0354,41.3168,108000.0
2014-04-11 15:30:00,45.52,45.52,45.23,45.27,185600.0,41.3168,41.3168,41.0536,41.0899,185600.0
2014-04-14 09:30:00,45.78,46.02,45.26,45.27,68800.0,41.5528,41.7706,41.0808,41.0899,68800.0
2014-04-14 10:00:00,45.2,45.34,44.99,44.99,181800.0,41.0263,41.1534,40.8357,40.8357,181800.0
2014-04-14 10:30:00,44.99,45.38,44.85,45.31,95200.0,40.8357,41.1897,40.7086,41.1262,95200.0
2014-04-14 11:00:00,45.35,45.4,44.92,45.0,97800.0,41.1625,41.2079,40.7722,40.8448,97800.0
2014-04-14 11:30:00,45.0,45.2,44.99,45.07,39200.0,40.8448,41.0263,40.8357,40.9083,39200.0
2014-04-14 12:00:00,45.12,45.16,45.0,45.13,68200.0,40.9537,40.99,40.8448,40.9628,68200.0
2014-04-14 12:30:00,45.13,45.16,44.99,44.99,53200.0,40.9628,40.99,40.8357,40.8357,53200.0
2014-04-14 13:00:00,45.02,45.12,44.91,44.98,25400.0,40.8629,40.9537,40.7631,40.8266,25400.0
2014-04-14 13:30:00,44.99,45.08,44.92,44.92,31000.0,40.8357,40.9174,40.7722,40.7722,31000.0
2014-04-14 14:00:00,44.93,44.97,44.76,44.76,61000.0,40.7813,40.8176,40.627,40.627,61000.0
2014-04-14 14:30:00,44.75,44.75,44.56,44.67,64800.0,40.6179,40.6179,40.4454,40.5453,64800.0
2014-04-14 15:00:00,44.68,44.71,44.11,44.31,98200.0,40.5543,40.5816,40.037,40.2185,98200.0
2014-04-14 15:30:00,44.3,44.73,44.3,44.68,202000.0,40.2094,40.5997,40.2094,40.5543,202000.0
2014-04-15 09:30:00,44.88,45.29,44.66,45.17,94200.0,40.7359,41.108,40.5362,40.9991,94200.0
2014-04-15 10:00:00,45.23,45.49,44.87,44.87,105400.0,41.0536,41.2895,40.7268,40.7268,105400.0
2014-04-15 10:30:00,44.82,44.88,44.39,44.46,55200.0,40.6814,40.7359,40.2911,40.3547,55200.0
2014-04-15 11:00:00,44.45,44.57,44.18,44.42,149600.0,40.3456,40.4545,40.1005,40.3183,149600.0
2014-04-15 11:30:00,44.42,44.58,44.16,44.32,82800.0,40.3183,40.4636,40.0824,40.2276,82800.0
2014-04-15 12:00:00,44.32,44.32,43.92,44.27,98200.0,40.2276,40.2276,39.8645,40.1822,98200.0
2014-04-15 12:30:00,44.27,44.29,43.92,43.99,44200.0,40.1822,40.2004,39.8645,39.9281,44200.0
2014-04-15 13:00:00,43.96,44.26,43.93,44.22,47800.0,39.9008,40.1731,39.8736,40.1368,47800.0
2014-04-15 13:30:00,44.23,44.69,44.2,44.64,55400.0,40.1459,40.5634,40.1187,40.518,55400.0
2014-04-15 14:00:00,44.66,44.74,44.44,44.63,52600.0,40.5362,40.6088,40.3365,40.509,52600.0
2014-04-15 14:30:00,44.63,45.05,44.58,44.88,43800.0,40.509,40.8902,40.4636,40.7359,43800.0
2014-04-15 15:00:00,44.88,45.12,44.72,45.08,62000.0,40.7359,40.9537,40.5906,40.9174,62000.0
2014-04-15 15:30:00,45.1,45.1,44.83,44.93,127200.0,40.9356,40.9356,40.6905,40.7813,127200.0
2014-04-16 09:30:00,44.99,45.49,44.99,45.27,134800.0,40.8357,41.2895,40.8357,41.0899,134800.0
2014-04-16 10:00:00,45.24,45.56,45.16,45.43,44200.0,41.0626,41.3531,40.99,41.2351,44200.0
2014-04-16 10:30:00,45.41,45.51,45.15,45.42,103800.0,41.2169,41.3077,40.9809,41.226,103800.0
2014-04-16 11:00:00,45.4,45.49,45.34,45.48,78200.0,41.2079,41.2895,41.1534,41.2805,78200.0
2014-04-16 11:30:00,45.46,45.52,45.31,45.45,64600.0,41.2623,41.3168,41.1262,41.2532,64600.0
2014-04-16 12:00:00,45.44,46.12,45.43,46.07,80200.0,41.2442,41.8614,41.2351,41.816,80200.0
2014-04-16 12:30:00,46.1,46.19,45.81,45.81,84000.0,41.8432,41.9249,41.58,41.58,84000.0
2014-04-16 13:00:00,45.79,46.08,45.65,46.0,73000.0,41.5618,41.8251,41.4348,41.7525,73000.0
2014-04-16 13:30:00,45.99,46.17,45.9,46.14,68400.0,41.7434,41.9068,41.6617,41.8795,68400.0
2014-04-16 14:00:00,46.14,46.18,45.85,45.89,76200.0,41.8795,41.9158,41.6163,41.6526,76200.0
2014-04-16 14:30:00,45.87,46.24,45.83,46.23,52800.0,41.6345,41.9703,41.5982,41.9612,52800.0
2014-04-16 15:00:00,46.22,46.25,46.12,46.17,51000.0,41.9521,41.9794,41.8614,41.9068,51000.0
2014-04-16 15:30:00,46.2,46.2,46.08,46.16,222200.0,41.934,41.934,41.8251,41.8977,222200.0
2014-04-17 09:30:00,46.16,46.2,45.49,45.95,112200.0,41.8977,41.934,41.2895,41.7071,112200.0
2014-04-17 10:00:00,46.07,46.13,45.73,46.1,66800.0,41.816,41.8705,41.5074,41.8432,66800.0
2014-04-17 10:30:00,46.13,46.38,46.06,46.35,54000.0,41.8705,42.0974,41.8069,42.0701,54000.0
2014-04-17 11:00:00,46.38,46.46,46.27,46.37,113200.0,42.0974,42.17,41.9975,42.0883,113200.0
2014-04-17 11:30:00,46.36,46.41,46.07,46.15,104600.0,42.0792,42.1246,41.816,41.8886,104600.0
2014-04-17 12:00:00,46.13,46.21,46.06,46.21,56600.0,41.8705,41.9431,41.8069,41.9431,56600.0
2014-04-17 12:30:00,46.21,46.47,46.16,46.38,57200.0,41.9431,42.1791,41.8977,42.0974,57200.0
2014-04-17 13:00:00,46.41,46.68,46.41,46.58,40000.0,42.1246,42.3697,42.1246,42.2789,40000.0
2014-04-17 13:30:00,46.6,46.71,46.55,46.55,50600.0,42.2971,42.3969,42.2517,42.2517,50600.0
2014-04-17 14:00:00,46.58,46.59,46.33,46.47,68200.0,42.2789,42.288,42.052,42.1791,68200.0
2014-04-17 14:30:00,46.46,46.47,46.3,46.41,35800.0,42.17,42.1791,42.0248,42.1246,35800.0
2014-04-17 15:00:00,46.41,46.54,46.35,46.53,95400.0,42.1246,42.2426,42.0701,42.2335,95400.0
2014-04-17 15:30:00,46.52,46.61,46.47,46.48,151200.0,42.2244,42.3061,42.1791,42.1881,151200.0
2014-04-21 09:30:00,46.47,46.47,45.91,46.12,78600.0,42.1791,42.1791,41.6708,41.8614,78600.0
2014-04-21 10:00:00,46.09,46.09,45.77,46.03,47000.0,41.8341,41.8341,41.5437,41.7797,47000.0
2014-04-21 10:30:00,45.94,45.97,45.69,45.79,50200.0,41.698,41.7252,41.4711,41.5618,50200.0
2014-04-21 11:00:00,45.79,46.21,45.76,46.12,53400.0,41.5618,41.9431,41.5346,41.8614,53400.0
2014-04-21 11:30:00,46.05,46.27,46.04,46.05,43800.0,41.7978,41.9975,41.7888,41.7978,43800.0
2014-04-21 12:00:00,46.05,46.13,46.03,46.1,97800.0,41.7978,41.8705,41.7797,41.8432,97800.0
2014-04-21 12:30:00,46.12,46.17,46.02,46.05,100600.0,41.8614,41.9068,41.7706,41.7978,100600.0
2014-04-21 13:00:00,46.02,46.07,45.96,46.01,66000.0,41.7706,41.816,41.7161,41.7615,66000.0
2014-04-21 13:30:00,46.05,46.1,45.97,46.09,70800.0,41.7978,41.8432,41.7252,41.8341,70800.0
2014-04-21 14:00:00,46.1,46.15,46.02,46.12,80400.0,41.8432,41.8886,41.7706,41.8614,80400.0
2014-04-21 14:30:00,46.12,46.4,46.1,46.38,68600.0,41.8614,42.1155,41.8432,42.0974,68600.0
2014-04-21 15:00:00,46.4,46.45,46.24,46.28,42000.0,42.1155,42.1609,41.9703,42.0066,42000.0
2014-04-21 15:30:00,46.27,46.33,46.18,46.31,98200.0,41.9975,42.052,41.9158,42.0338,98200.0
2014-04-22 09:30:00,46.54,47.09,46.47,46.98,77600.0,42.2426,42.7418,42.1791,42.642,77600.0
2014-04-22 10:00:00,47.01,47.22,46.89,47.15,102200.0,42.6692,42.8598,42.5603,42.7963,102200.0
2014-04-22 10:30:00,47.12,47.16,46.95,47.12,39800.0,42.769,42.8053,42.6147,42.769,39800.0
2014-04-22 11:00:00,47.13,47.21,47.02,47.2,71800.0,42.7781,42.8507,42.6783,42.8416,71800.0
2014-04-22 11:30:00,47.2,47.3,47.07,47.15,62600.0,42.8416,42.9324,42.7237,42.7963,62600.0
2014-04-22 12:00:00,47.12,47.27,46.99,47.27,62200.0,42.769,42.9052,42.651,42.9052,62200.0
2014-04-22 12:30:00,47.29,47.29,47.08,47.16,27800.0,42.9233,42.9233,42.7327,42.8053,27800.0
2014-04-22 13:00:00,47.16,47.23,47.11,47.22,58400.0,42.8053,42.8689,42.76,42.8598,58400.0
2014-04-22 13:30:00,47.21,47.27,47.1,47.27,86200.0,42.8507,42.9052,42.7509,42.9052,86200.0
2014-04-22 14:00:00,47.27,47.34,47.15,47.18,61200.0,42.9052,42.9687,42.7963,42.8235,61200.0
2014-04-22 14:30:00,47.19,47.21,47.02,47.06,45400.0,42.8326,42.8507,42.6783,42.7146,45400.0
2014-04-22 15:00:00,47.07,47.08,46.98,47.01,62800.0,42.7237,42.7327,42.642,42.6692,62800.0
2014-04-22 15:30:00,47.02,47.06,46.88,46.91,160200.0,42.6783,42.7146,42.5512,42.5784,160200.0
2014-04-23 09:30:00,47.47,48.38,47.38,48.05,499800.0,43.0867,43.9127,43.005,43.6132,499800.0
2014-04-23 10:00:00,48.01,48.18,47.38,48.13,193800.0,43.5769,43.7312,43.005,43.6858,193800.0
2014-04-23 10:30:00,48.12,48.35,48.06,48.28,162000.0,43.6767,43.8855,43.6222,43.8219,162000.0
2014-04-23 11:00:00,48.24,48.24,47.93,48.14,181800.0,43.7856,43.7856,43.5042,43.6949,181800.0
2014-04-23 11:30:00,48.16,48.33,48.09,48.32,57600.0,43.713,43.8673,43.6495,43.8582,57600.0
2014-04-23 12:00:00,48.31,48.31,48.09,48.18,61400.0,43.8492,43.8492,43.6495,43.7312,61400.0
2014-04-23 12:30:00,48.19,48.25,48.17,48.22,33000.0,43.7402,43.7947,43.7221,43.7675,33000.0
2014-04-23 13:00:00,48.17,48.18,48.08,48.1,64000.0,43.7221,43.7312,43.6404,43.6585,64000.0
2014-04-23 13:30:00,48.11,48.29,48.09,48.28,81200.0,43.6676,43.831,43.6495,43.8219,81200.0
2014-04-23 14:00:00,48.27,48.31,48.2,48.24,113600.0,43.8128,43.8492,43.7493,43.7856,113600.0
2014-04-23 14:30:00,48.24,48.24,48.17,48.17,87200.0,43.7856,43.7856,43.7221,43.7221,87200.0
2014-04-23 15:00:00,48.16,48.17,47.83,48.0,86800.0,43.713,43.7221,43.4135,43.5678,86800.0
2014-04-23 15:30:00,48.0,48.07,47.96,47.99,179200.0,43.5678,43.6313,43.5315,43.5587,179200.0
2014-04-24 09:30:00,48.05,48.11,46.94,47.26,205400.0,43.6132,43.6676,42.6057,42.8961,205400.0
2014-04-24 10:00:00,47.23,47.37,47.05,47.3,169600.0,42.8689,42.996,42.7055,42.9324,169600.0
2014-04-24 10:30:00,47.3,47.79,47.25,47.38,191400.0,42.9324,43.3772,42.887,43.005,191400.0
2014-04-24 11:00:00,47.37,47.62,47.32,47.37,83800.0,42.996,43.2229,42.9506,42.996,83800.0
2014-04-24 11:30:00,47.41,47.74,47.05,47.6,112600.0,43.0323,43.3318,42.7055,43.2047,112600.0
2014-04-24 12:00:00,47.6,47.98,47.6,47.92,71200.0,43.2047,43.5496,43.2047,43.4952,71200.0
2014-04-24 12:30:00,47.92,48.09,47.77,47.88,51800.0,43.4952,43.6495,43.359,43.4589,51800.0
2014-04-24 13:00:00,47.85,47.87,47.67,47.68,84000.0,43.4316,43.4498,43.2682,43.2773,84000.0
2014-04-24 13:30:00,47.66,47.68,47.34,47.64,379800.0,43.2592,43.2773,42.9687,43.241,379800.0
2014-04-24 14:00:00,47.65,47.65,47.27,47.35,232600.0,43.2501,43.2501,42.9052,42.9778,232600.0
2014-04-24 14:30:00,47.33,47.51,47.33,47.47,55800.0,42.9596,43.123,42.9596,43.0867,55800.0
2014-04-24 15:00:00,47.49,47.57,47.33,47.35,134800.0,43.1049,43.1775,42.9596,42.9778,134800.0
2014-04-24 15:30:00,47.35,47.41,47.22,47.39,315200.0,42.9778,43.0323,42.8598,43.0141,315200.0
2014-04-25 09:30:00,47.52,47.83,46.71,47.34,109200.0,43.1321,43.4135,42.3969,42.9687,109200.0
2014-04-25 10:00:00,47.33,47.54,47.08,47.08,52200.0,42.9596,43.1503,42.7327,42.7327,52200.0
2014-04-25 10:30:00,47.2,47.2,46.76,46.83,107400.0,42.8416,42.8416,42.4423,42.5058,107400.0
2014-04-25 11:00:00,46.85,47.35,46.75,47.3,61800.0,42.524,42.9778,42.4332,42.9324,61800.0
2014-04-25 11:30:00,47.33,47.34,46.98,47.1,41200.0,42.9596,42.9687,42.642,42.7509,41200.0
2014-04-25 12:00:00,47.05,47.05,46.57,46.57,49400.0,42.7055,42.7055,42.2698,42.2698,49400.0
2014-04-25 12:30:00,46.56,46.66,46.44,46.6,96600.0,42.2607,42.3515,42.1518,42.2971,96600.0
2014-04-25 13:00:00,46.58,46.63,46.47,46.61,62600.0,42.2789,42.3243,42.1791,42.3061,62600.0
2014-04-25 13:30:00,46.6,46.85,46.49,46.77,106400.0,42.2971,42.524,42.1972,42.4514,106400.0
2014-04-25 14:00:00,46.77,46.85,46.6,46.79,150400.0,42.4514,42.524,42.2971,42.4695,150400.0
2014-04-25 14:30:00,46.77,46.87,46.74,46.83,168000.0,42.4514,42.5421,42.4241,42.5058,168000.0
2014-04-25 15:00:00,46.83,46.85,46.75,46.8,143000.0,42.5058,42.524,42.4332,42.4786,143000.0
2014-04-25 15:30:00,46.8,46.83,46.7,46.73,275400.0,42.4786,42.5058,42.3878,42.415,275400.0
2014-04-28 09:30:00,47.2,47.24,46.65,47.08,86200.0,42.8416,42.878,42.3424,42.7327,86200.0
2014-04-28 10:00:00,47.08,47.3,46.93,47.2,123600.0,42.7327,42.9324,42.5966,42.8416,123600.0
2014-04-28 10:30:00,47.27,47.29,46.83,46.88,75200.0,42.9052,42.9233,42.5058,42.5512,75200.0
2014-04-28 11:00:00,46.83,46.88,46.27,46.31,78600.0,42.5058,42.5512,41.9975,42.0338,78600.0
2014-04-28 11:30:00,46.31,46.63,46.26,46.4,120200.0,42.0338,42.3243,41.9884,42.1155,120200.0
2014-04-28 12:00:00,46.41,46.65,46.3,46.59,155600.0,42.1246,42.3424,42.0248,42.288,155600.0
2014-04-28 12:30:00,46.6,46.65,46.52,46.52,47400.0,42.2971,42.3424,42.2244,42.2244,47400.0
2014-04-28 13:00:00,46.55,46.55,45.89,46.08,69000.0,42.2517,42.2517,41.6526,41.8251,69000.0
2014-04-28 13:30:00,46.04,46.29,45.86,46.16,58400.0,41.7888,42.0157,41.6254,41.8977,58400.0
2014-04-28 14:00:00,46.12,46.39,45.95,46.35,50400.0,41.8614,42.1064,41.7071,42.0701,50400.0
2014-04-28 14:30:00,46.39,46.49,46.21,46.42,60000.0,42.1064,42.1972,41.9431,42.1337,60000.0
2014-04-28 15:00:00,46.43,46.72,46.37,46.63,135000.0,42.1427,42.406,42.0883,42.3243,135000.0
2014-04-28 15:30:00,46.63,46.73,46.62,46.68,203400.0,42.3243,42.415,42.3152,42.3697,203400.0
2014-04-29 09:30:00,46.89,46.98,46.26,46.82,103600.0,42.5603,42.642,41.9884,42.4967,103600.0
2014-04-29 10:00:00,46.82,46.99,46.27,46.35,56200.0,42.4967,42.651,41.9975,42.0701,56200.0
2014-04-29 10:30:00,46.4,46.71,46.4,46.47,69000.0,42.1155,42.3969,42.1155,42.1791,69000.0
2014-04-29 11:00:00,46.47,46.65,46.45,46.56,66400.0,42.1791,42.3424,42.1609,42.2607,66400.0
2014-04-29 11:30:00,46.55,46.79,46.51,46.74,72000.0,42.2517,42.4695,42.2154,42.4241,72000.0
2014-04-29 12:00:00,46.77,46.82,46.67,46.76,45800.0,42.4514,42.4967,42.3606,42.4423,45800.0
2014-04-29 12:30:00,46.76,46.94,46.7,46.81,94200.0,42.4423,42.6057,42.3878,42.4877,94200.0
2014-04-29 13:00:00,46.82,46.82,46.65,46.69,64800.0,42.4967,42.4967,42.3424,42.3787,64800.0
2014-04-29 13:30:00,46.71,46.87,46.68,46.73,119400.0,42.3969,42.5421,42.3697,42.415,119400.0
2014-04-29 14:00:00,46.73,46.75,46.68,46.7,96000.0,42.415,42.4332,42.3697,42.3878,96000.0
2014-04-29 14:30:00,46.7,46.83,46.68,46.79,91200.0,42.3878,42.5058,42.3697,42.4695,91200.0
2014-04-29 15:00:00,46.78,47.1,46.75,47.02,112400.0,42.4604,42.7509,42.4332,42.6783,112400.0
2014-04-29 15:30:00,47.02,47.05,46.93,46.97,203000.0,42.6783,42.7055,42.5966,42.6329,203000.0
2014-04-30 09:30:00,47.18,47.42,46.84,47.09,94000.0,42.8235,43.0413,42.5149,42.7418,94000.0
2014-04-30 10:00:00,47.0,47.16,46.71,47.06,105400.0,42.6601,42.8053,42.3969,42.7146,105400.0
2014-04-30 10:30:00,47.12,47.23,46.95,47.0,107000.0,42.769,42.8689,42.6147,42.6601,107000.0
2014-04-30 11:00:00,47.02,47.05,46.72,46.79,77000.0,42.6783,42.7055,42.406,42.4695,77000.0
2014-04-30 11:30:00,46.83,46.91,46.71,46.73,69800.0,42.5058,42.5784,42.3969,42.415,69800.0
2014-04-30 12:00:00,46.71,46.79,46.71,46.74,92600.0,42.3969,42.4695,42.3969,42.4241,92600.0
2014-04-30 12:30:00,46.75,46.77,46.66,46.72,80600.0,42.4332,42.4514,42.3515,42.406,80600.0
2014-04-30 13:00:00,46.72,46.77,46.63,46.63,56200.0,42.406,42.4514,42.3243,42.3243,56200.0
2014-04-30 13:30:00,46.62,46.77,46.59,46.71,39600.0,42.3152,42.4514,42.288,42.3969,39600.0
2014-04-30 14:00:00,46.7,46.88,46.65,46.88,53200.0,42.3878,42.5512,42.3424,42.5512,53200.0
2014-04-30 14:30:00,46.91,47.05,46.82,46.89,49400.0,42.5784,42.7055,42.4967,42.5603,49400.0
2014-04-30 15:00:00,46.89,47.05,46.86,46.99,46200.0,42.5603,42.7055,42.533,42.651,46200.0
2014-04-30 15:30:00,47.0,47.12,46.97,47.04,179600.0,42.6601,42.769,42.6329,42.6964,179600.0
2014-05-01 09:30:00,47.22,48.12,47.1,47.81,183800.0,42.8598,43.6767,42.7509,43.3953,183800.0
2014-05-01 10:00:00,47.81,47.97,47.7,47.95,187200.0,43.3953,43.5405,43.2955,43.5224,187200.0
2014-05-01 10:30:00,47.97,48.05,47.9,47.99,58000.0,43.5405,43.6132,43.477,43.5587,58000.0
2014-05-01 11:00:00,47.99,48.09,47.9,48.06,112200.0,43.5587,43.6495,43.477,43.6222,112200.0
2014-05-01 11:30:00,48.02,48.24,48.01,48.05,104000.0,43.5859,43.7856,43.5769,43.6132,104000.0
2014-05-01 12:00:00,48.0,48.27,47.99,48.23,68400.0,43.5678,43.8128,43.5587,43.7765,68400.0
2014-05-01 12:30:00,48.22,48.26,48.05,48.06,120600.0,43.7675,43.8038,43.6132,43.6222,120600.0
2014-05-01 13:00:00,48.09,48.13,47.92,47.94,51400.0,43.6495,43.6858,43.4952,43.5133,51400.0
2014-05-01 13:30:00,47.96,48.13,47.77,47.8,79400.0,43.5315,43.6858,43.359,43.3862,79400.0
2014-05-01 14:00:00,47.85,48.07,47.84,48.05,52600.0,43.4316,43.6313,43.4226,43.6132,52600.0
2014-05-01 14:30:00,48.06,48.08,47.82,48.01,65000.0,43.6222,43.6404,43.4044,43.5769,65000.0
2014-05-01 15:00:00,47.99,48.02,47.88,47.92,62600.0,43.5587,43.5859,43.4589,43.4952,62600.0
2014-05-01 15:30:00,47.89,47.99,47.88,47.97,185800.0,43.4679,43.5587,43.4589,43.5405,185800.0
2014-05-02 09:30:00,48.01,48.18,47.73,47.83,159800.0,43.5769,43.7312,43.3227,43.4135,159800.0
2014-05-02 10:00:00,47.93,48.16,47.85,47.88,48200.0,43.5042,43.713,43.4316,43.4589,48200.0
2014-05-02 10:30:00,47.94,48.12,47.55,47.66,49400.0,43.5133,43.6767,43.1593,43.2592,49400.0
2014-05-02 11:00:00,47.65,47.83,47.6,47.75,31800.0,43.2501,43.4135,43.2047,43.3409,31800.0
2014-05-02 11:30:00,47.76,47.82,47.67,47.74,62400.0,43.3499,43.4044,43.2682,43.3318,62400.0
2014-05-02 12:00:00,47.74,47.8,47.59,47.67,30800.0,43.3318,43.3862,43.1956,43.2682,30800.0
2014-05-02 12:30:00,47.66,47.88,47.6,47.88,61000.0,43.2592,43.4589,43.2047,43.4589,61000.0
2014-05-02 13:00:00,47.9,47.94,47.72,47.76,45800.0,43.477,43.5133,43.3136,43.3499,45800.0
2014-05-02 13:30:00,47.74,47.77,47.63,47.69,43400.0,43.3318,43.359,43.2319,43.2864,43400.0
2014-05-02 14:00:00,47.69,47.75,47.56,47.7,40800.0,43.2864,43.3409,43.1684,43.2955,40800.0
2014-05-02 14:30:00,47.71,47.99,47.7,47.7,41800.0,43.3046,43.5587,43.2955,43.2955,41800.0
2014-05-02 15:00:00,47.7,47.92,47.7,47.74,50400.0,43.2955,43.4952,43.2955,43.3318,50400.0
2014-05-02 15:30:00,47.74,47.85,47.72,47.8,144000.0,43.3318,43.4316,43.3136,43.3862,144000.0
2014-05-05 09:30:00,47.72,47.77,47.1,47.31,86000.0,43.3136,43.359,42.7509,42.9415,86000.0
2014-05-05 10:00:00,47.4,47.59,47.21,47.42,90800.0,43.0232,43.1956,42.8507,43.0413,90800.0
2014-05-05 10:30:00,47.49,48.02,47.42,47.91,134000.0,43.1049,43.5859,43.0413,43.4861,134000.0
2014-05-05 11:00:00,47.88,47.91,47.78,47.85,55200.0,43.4589,43.4861,43.3681,43.4316,55200.0
2014-05-05 11:30:00,47.87,47.9,47.77,47.87,43600.0,43.4498,43.477,43.359,43.4498,43600.0
2014-05-05 12:00:00,47.85,47.86,47.68,47.75,25600.0,43.4316,43.4407,43.2773,43.3409,25600.0
2014-05-05 12:30:00,47.73,47.74,47.57,47.57,51200.0,43.3227,43.3318,43.1775,43.1775,51200.0
2014-05-05 13:00:00,47.56,47.61,47.45,47.52,40800.0,43.1684,43.2138,43.0686,43.1321,40800.0
2014-05-05 13:30:00,47.55,47.59,47.49,47.5,43600.0,43.1593,43.1956,43.1049,43.1139,43600.0
2014-05-05 14:00:00,47.51,47.72,47.49,47.69,26000.0,43.123,43.3136,43.1049,43.2864,26000.0
2014-05-05 14:30:00,47.68,47.85,47.68,47.82,108600.0,43.2773,43.4316,43.2773,43.4044,108600.0
2014-05-05 15:00:00,47.82,47.88,47.69,47.71,74600.0,43.4044,43.4589,43.2864,43.3046,74600.0
2014-05-05 15:30:00,47.72,47.73,47.56,47.59,123000.0,43.3136,43.3227,43.1684,43.1956,123000.0
2014-05-06 09:30:00,47.74,47.77,47.31,47.6,85800.0,43.3318,43.359,42.9415,43.2047,85800.0
2014-05-06 10:00:00,47.56,47.69,47.5,47.59,90400.0,43.1684,43.2864,43.1139,43.1956,90400.0
2014-05-06 10:30:00,47.62,47.9,47.54,47.54,247600.0,43.2229,43.477,43.1503,43.1503,247600.0
2014-05-06 11:00:00,47.51,47.56,47.43,47.49,41600.0,43.123,43.1684,43.0504,43.1049,41600.0
2014-05-06 11:30:00,47.5,47.61,47.43,47.59,61400.0,43.1139,43.2138,43.0504,43.1956,61400.0
2014-05-06 12:00:00,47.6,47.62,47.43,47.49,98600.0,43.2047,43.2229,43.0504,43.1049,98600.0
2014-05-06 12:30:00,47.49,47.52,47.45,47.48,62800.0,43.1049,43.1321,43.0686,43.0958,62800.0
2014-05-06 13:00:00,47.5,47.52,47.4,47.42,39000.0,43.1139,43.1321,43.0232,43.0413,39000.0
2014-05-06 13:30:00,47.38,47.43,47.05,47.06,65600.0,43.005,43.0504,42.7055,42.7146,65600.0
2014-05-06 14:00:00,47.07,47.1,46.9,47.0,53600.0,42.7237,42.7509,42.5694,42.6601,53600.0
2014-05-06 14:30:00,46.99,47.28,46.98,47.28,81800.0,42.651,42.9143,42.642,42.9143,81800.0
2014-05-06 15:00:00,47.25,47.38,47.21,47.33,48000.0,42.887,43.005,42.8507,42.9596,48000.0
2014-05-06 15:30:00,47.33,47.35,47.26,47.34,160400.0,42.9596,42.9778,42.8961,42.9687,160400.0
2014-05-07 09:30:00,47.49,47.59,47.12,47.13,35800.0,43.1049,43.1956,42.769,42.7781,35800.0
2014-05-07 10:00:00,47.1,47.35,46.62,46.99,72000.0,42.7509,42.9778,42.3152,42.651,72000.0
2014-05-07 10:30:00,47.01,47.35,47.01,47.08,37000.0,42.6692,42.9778,42.6692,42.7327,37000.0
2014-05-07 11:00:00,47.06,47.1,46.81,46.92,54400.0,42.7146,42.7509,42.4877,42.5875,54400.0
2014-05-07 11:30:00,46.93,47.37,46.9,47.24,93000.0,42.5966,42.996,42.5694,42.878,93000.0
2014-05-07 12:00:00,47.21,47.21,47.05,47.09,67600.0,42.8507,42.8507,42.7055,42.7418,67600.0
2014-05-07 12:30:00,47.07,47.09,46.7,46.71,80600.0,42.7237,42.7418,42.3878,42.3969,80600.0
2014-05-07 13:00:00,46.7,46.98,46.69,46.91,128400.0,42.3878,42.642,42.3787,42.5784,128400.0
2014-05-07 13:30:00,46.92,47.01,46.66,46.69,60400.0,42.5875,42.6692,42.3515,42.3787,60400.0
2014-05-07 14:00:00,46.68,47.02,46.68,46.99,71000.0,42.3697,42.6783,42.3697,42.651,71000.0
2014-05-07 14:30:00,46.99,47.13,46.97,47.09,74400.0,42.651,42.7781,42.6329,42.7418,74400.0
2014-05-07 15:00:00,47.13,47.13,46.95,47.03,87000.0,42.7781,42.7781,42.6147,42.6873,87000.0
2014-05-07 15:30:00,47.01,47.06,46.94,47.04,230000.0,42.6692,42.7146,42.6057,42.6964,230000.0
2014-05-08 09:30:00,46.99,47.9,46.77,47.88,197000.0,42.651,43.477,42.4514,43.4589,197000.0
2014-05-08 10:00:00,47.83,47.95,47.69,47.75,149000.0,43.4135,43.5224,43.2864,43.3409,149000.0
2014-05-08 10:30:00,47.77,47.82,47.63,47.65,140600.0,43.359,43.4044,43.2319,43.2501,140600.0
2014-05-08 11:00:00,47.69,47.91,47.57,47.87,59000.0,43.2864,43.4861,43.1775,43.4498,59000.0
2014-05-08 11:30:00,47.88,47.99,47.84,47.87,86600.0,43.4589,43.5587,43.4226,43.4498,86600.0
2014-05-08 12:00:00,47.85,47.94,47.74,47.91,70800.0,43.4316,43.5133,43.3318,43.4861,70800.0
2014-05-08 12:30:00,47.92,47.95,47.72,47.81,34600.0,43.4952,43.5224,43.3136,43.3953,34600.0
2014-05-08 13:00:00,47.79,47.91,47.56,47.67,52600.0,43.3772,43.4861,43.1684,43.2682,52600.0
2014-05-08 13:30:00,47.67,47.7,47.48,47.55,72400.0,43.2682,43.2955,43.0958,43.1593,72400.0
2014-05-08 14:00:00,47.57,47.6,47.27,47.29,94200.0,43.1775,43.2047,42.9052,42.9233,94200.0
2014-05-08 14:30:00,47.3,47.41,47.06,47.14,65800.0,42.9324,43.0323,42.7146,42.7872,65800.0
2014-05-08 15:00:00,47.14,47.3,47.02,47.26,66400.0,42.7872,42.9324,42.6783,42.8961,66400.0
2014-05-08 15:30:00,47.25,47.38,47.19,47.35,173000.0,42.887,43.005,42.8326,42.9778,173000.0
2014-05-09 09:30:00,47.26,47.46,46.81,47.03,87200.0,42.8961,43.0776,42.4877,42.6873,87200.0
2014-05-09 10:00:00,47.02,47.33,46.92,47.04,105600.0,42.6783,42.9596,42.5875,42.6964,105600.0
2014-05-09 10:30:00,47.06,47.13,46.84,46.95,107400.0,42.7146,42.7781,42.5149,42.6147,107400.0
2014-05-09 11:00:00,46.93,47.0,46.74,46.79,86800.0,42.5966,42.6601,42.4241,42.4695,86800.0
2014-05-09 11:30:00,46.83,47.04,46.8,47.01,43400.0,42.5058,42.6964,42.4786,42.6692,43400.0
2014-05-09 12:00:00,47.03,47.15,46.99,47.15,38200.0,42.6873,42.7963,42.651,42.7963,38200.0
2014-05-09 12:30:00,47.17,47.45,47.17,47.38,38200.0,42.8144,43.0686,42.8144,43.005,38200.0
2014-05-09 13:00:00,47.35,47.44,47.34,47.34,21000.0,42.9778,43.0595,42.9687,42.9687,21000.0
2014-05-09 13:30:00,47.38,47.41,47.1,47.12,20200.0,43.005,43.0323,42.7509,42.769,20200.0
2014-05-09 14:00:00,47.18,47.25,47.12,47.24,42800.0,42.8235,42.887,42.769,42.878,42800.0
2014-05-09 14:30:00,47.24,47.35,47.21,47.34,20400.0,42.878,42.9778,42.8507,42.9687,20400.0
2014-05-09 15:00:00,47.33,47.43,47.18,47.25,47600.0,42.9596,43.0504,42.8235,42.887,47600.0
2014-05-09 15:30:00,47.23,47.33,47.21,47.33,94000.0,42.8689,42.9596,42.8507,42.9596,94000.0
2014-05-12 09:30:00,48.05,48.68,48.05,48.64,235400.0,43.6132,44.185,43.6132,44.1487,235400.0
2014-05-12 10:00:00,48.62,48.71,48.54,48.71,150400.0,44.1305,44.2122,44.0579,44.2122,150400.0
2014-05-12 10:30:00,48.71,48.79,48.51,48.58,88800.0,44.2122,44.2848,44.0307,44.0942,88800.0
2014-05-12 11:00:00,48.59,48.76,48.46,48.6,76000.0,44.1033,44.2576,43.9853,44.1124,76000.0
2014-05-12 11:30:00,48.63,48.68,48.31,48.44,113800.0,44.1396,44.185,43.8492,43.9671,113800.0
2014-05-12 12:00:00,48.42,48.63,48.38,48.52,35600.0,43.949,44.1396,43.9127,44.0398,35600.0
2014-05-12 12:30:00,48.52,48.67,48.52,48.66,49200.0,44.0398,44.1759,44.0398,44.1668,49200.0
2014-05-12 13:00:00,48.65,48.77,48.63,48.76,50400.0,44.1578,44.2667,44.1396,44.2576,50400.0
2014-05-12 13:30:00,48.77,48.88,48.75,48.85,58600.0,44.2667,44.3665,44.2485,44.3393,58600.0
2014-05-12 14:00:00,48.84,48.99,48.81,48.91,85800.0,44.3302,44.4664,44.303,44.3938,85800.0
2014-05-12 14:30:00,48.92,48.97,48.87,48.97,41400.0,44.4028,44.4482,44.3574,44.4482,41400.0
2014-05-12 15:00:00,48.98,49.03,48.85,48.88,116800.0,44.4573,44.5027,44.3393,44.3665,116800.0
2014-05-12 15:30:00,48.87,48.99,48.87,48.94,148200.0,44.3574,44.4664,44.3574,44.421,148200.0
2014-05-13 09:30:00,48.83,49.15,48.74,48.81,188600.0,44.3211,44.6116,44.2394,44.303,188600.0
2014-05-13 10:00:00,48.83,49.01,48.7,48.97,75400.0,44.3211,44.4845,44.2031,44.4482,75400.0
2014-05-13 10:30:00,48.99,49.23,48.94,49.22,68000.0,44.4664,44.6842,44.421,44.6751,68000.0
2014-05-13 11:00:00,49.2,49.24,48.95,48.99,47600.0,44.657,44.6933,44.4301,44.4664,47600.0
2014-05-13 11:30:00,48.97,49.06,48.9,48.91,173400.0,44.4482,44.5299,44.3847,44.3938,173400.0
2014-05-13 12:00:00,48.88,48.98,48.84,48.88,73000.0,44.3665,44.4573,44.3302,44.3665,73000.0
2014-05-13 12:30:00,48.91,48.97,48.8,48.97,64000.0,44.3938,44.4482,44.2939,44.4482,64000.0
2014-05-13 13:00:00,48.97,49.13,48.95,49.06,39200.0,44.4482,44.5934,44.4301,44.5299,39200.0
2014-05-13 13:30:00,49.04,49.04,48.88,48.91,51600.0,44.5117,44.5117,44.3665,44.3938,51600.0
2014-05-13 14:00:00,48.91,49.01,48.9,48.94,43800.0,44.3938,44.4845,44.3847,44.421,43800.0
2014-05-13 14:30:00,48.95,49.09,48.95,49.02,61600.0,44.4301,44.5571,44.4301,44.4936,61600.0
2014-05-13 15:00:00,49.04,49.04,48.88,48.93,80800.0,44.5117,44.5117,44.3665,44.4119,80800.0
2014-05-13 15:30:00,48.93,48.98,48.9,48.92,166800.0,44.4119,44.4573,44.3847,44.4028,166800.0
2014-05-14 09:30:00,48.95,48.95,48.17,48.85,76400.0,44.4301,44.4301,43.7221,44.3393,76400.0
2014-05-14 10:00:00,48.85,49.05,48.58,48.76,49400.0,44.3393,44.5208,44.0942,44.2576,49400.0
2014-05-14 10:30:00,48.84,48.92,48.63,48.64,101800.0,44.3302,44.4028,44.1396,44.1487,101800.0
2014-05-14 11:00:00,48.64,48.83,48.57,48.77,50400.0,44.1487,44.3211,44.0851,44.2667,50400.0
2014-05-14 11:30:00,48.79,48.98,48.77,48.87,54400.0,44.2848,44.4573,44.2667,44.3574,54400.0
2014-05-14 12:00:00,48.88,48.99,48.82,48.88,33600.0,44.3665,44.4664,44.3121,44.3665,33600.0
2014-05-14 12:30:00,48.88,48.92,48.8,48.8,28600.0,44.3665,44.4028,44.2939,44.2939,28600.0
2014-05-14 13:00:00,48.8,48.86,48.74,48.79,25400.0,44.2939,44.3484,44.2394,44.2848,25400.0
2014-05-14 13:30:00,48.77,48.8,48.64,48.67,27000.0,44.2667,44.2939,44.1487,44.1759,27000.0
2014-05-14 14:00:00,48.66,48.71,48.63,48.71,43800.0,44.1668,44.2122,44.1396,44.2122,43800.0
2014-05-14 14:30:00,48.73,48.73,48.51,48.51,55600.0,44.2304,44.2304,44.0307,44.0307,55600.0
2014-05-14 15:00:00,48.51,48.55,48.41,48.48,79600.0,44.0307,44.067,43.9399,44.0035,79600.0
2014-05-14 15:30:00,48.48,48.53,48.32,48.5,125200.0,44.0035,44.0488,43.8582,44.0216,125200.0
2014-05-15 09:30:00,48.27,48.27,47.5,47.59,123400.0,43.8128,43.8128,43.1139,43.1956,123400.0
2014-05-15 10:00:00,47.65,47.71,47.26,47.42,98400.0,43.2501,43.3046,42.8961,43.0413,98400.0
2014-05-15 10:30:00,47.44,47.52,47.17,47.42,96200.0,43.0595,43.1321,42.8144,43.0413,96200.0
2014-05-15 11:00:00,47.4,47.41,47.07,47.17,79200.0,43.0232,43.0323,42.7237,42.8144,79200.0
2014-05-15 11:30:00,47.15,47.53,47.01,47.13,89800.0,42.7963,43.1412,42.6692,42.7781,89800.0
2014-05-15 12:00:00,47.1,47.5,47.1,47.47,47400.0,42.7509,43.1139,42.7509,43.0867,47400.0
2014-05-15 12:30:00,47.42,47.55,47.42,47.5,62600.0,43.0413,43.1593,43.0413,43.1139,62600.0
2014-05-15 13:00:00,47.51,47.7,47.44,47.62,60000.0,43.123,43.2955,43.0595,43.2229,60000.0
2014-05-15 13:30:00,47.62,47.79,47.59,47.76,47600.0,43.2229,43.3772,43.1956,43.3499,47600.0
2014-05-15 14:00:00,47.74,47.87,47.72,47.78,46400.0,43.3318,43.4498,43.3136,43.3681,46400.0
2014-05-15 14:30:00,47.83,48.0,47.82,47.96,77400.0,43.4135,43.5678,43.4044,43.5315,77400.0
2014-05-15 15:00:00,47.96,48.0,47.86,47.95,123000.0,43.5315,43.5678,43.4407,43.5224,123000.0
2014-05-15 15:30:00,47.94,48.0,47.77,47.84,164200.0,43.5133,43.5678,43.359,43.4226,164200.0
2014-05-16 09:30:00,47.7,47.96,47.41,47.94,73200.0,43.2955,43.5315,43.0323,43.5133,73200.0
2014-05-16 10:00:00,47.93,48.0,47.37,47.46,92200.0,43.5042,43.5678,42.996,43.0776,92200.0
2014-05-16 10:30:00,47.49,47.64,47.31,47.47,51600.0,43.1049,43.241,42.9415,43.0867,51600.0
2014-05-16 11:00:00,47.48,47.58,47.44,47.5,88200.0,43.0958,43.1866,43.0595,43.1139,88200.0
2014-05-16 11:30:00,47.52,47.57,47.43,47.56,44800.0,43.1321,43.1775,43.0504,43.1684,44800.0
2014-05-16 12:00:00,47.54,47.73,47.52,47.73,21600.0,43.1503,43.3227,43.1321,43.3227,21600.0
2014-05-16 12:30:00,47.73,47.73,47.62,47.68,24000.0,43.3227,43.3227,43.2229,43.2773,24000.0
2014-05-16 13:00:00,47.66,47.66,47.52,47.59,19800.0,43.2592,43.2592,43.1321,43.1956,19800.0
2014-05-16 13:30:00,47.6,47.66,47.51,47.6,47800.0,43.2047,43.2592,43.123,43.2047,47800.0
2014-05-16 14:00:00,47.59,47.71,47.51,47.68,40600.0,43.1956,43.3046,43.123,43.2773,40600.0
2014-05-16 14:30:00,47.66,47.77,47.66,47.77,36200.0,43.2592,43.359,43.2592,43.359,36200.0
2014-05-16 15:00:00,47.79,47.94,47.76,47.77,36600.0,43.3772,43.5133,43.3499,43.359,36600.0
2014-05-16 15:30:00,47.75,47.83,47.74,47.81,101200.0,43.3409,43.4135,43.3318,43.3953,101200.0
2014-05-19 09:30:00,47.74,48.5,47.52,48.37,80000.0,43.3318,44.0216,43.1321,43.9036,80000.0
2014-05-19 10:00:00,48.39,48.82,48.23,48.73,133000.0,43.9218,44.3121,43.7765,44.2304,133000.0
2014-05-19 10:30:00,48.74,48.79,48.57,48.76,70400.0,44.2394,44.2848,44.0851,44.2576,70400.0
2014-05-19 11:00:00,48.77,48.88,48.56,48.59,93800.0,44.2667,44.3665,44.0761,44.1033,93800.0
2014-05-19 11:30:00,48.6,48.71,48.56,48.56,47000.0,44.1124,44.2122,44.0761,44.0761,47000.0
2014-05-19 12:00:00,48.57,48.65,48.52,48.53,74400.0,44.0851,44.1578,44.0398,44.0488,74400.0
2014-05-19 12:30:00,48.55,48.62,48.46,48.56,19200.0,44.067,44.1305,43.9853,44.0761,19200.0
2014-05-19 13:00:00,48.6,48.62,48.42,48.43,18600.0,44.1124,44.1305,43.949,43.9581,18600.0
2014-05-19 13:30:00,48.46,48.5,48.4,48.47,24800.0,43.9853,44.0216,43.9308,43.9944,24800.0
2014-05-19 14:00:00,48.47,48.49,48.38,48.42,16200.0,43.9944,44.0125,43.9127,43.949,16200.0
2014-05-19 14:30:00,48.39,48.41,48.33,48.38,19400.0,43.9218,43.9399,43.8673,43.9127,19400.0
2014-05-19 15:00:00,48.41,48.46,48.37,48.45,33800.0,43.9399,43.9853,43.9036,43.9762,33800.0
2014-05-19 15:30:00,48.47,48.58,48.46,48.51,113200.0,43.9944,44.0942,43.9853,44.0307,113200.0
2014-05-20 09:30:00,48.59,48.78,48.1,48.17,56000.0,44.1033,44.2758,43.6585,43.7221,56000.0
2014-05-20 10:00:00,48.18,48.38,48.14,48.16,74600.0,43.7312,43.9127,43.6949,43.713,74600.0
2014-05-20 10:30:00,48.22,48.44,48.2,48.24,272800.0,43.7675,43.9671,43.7493,43.7856,272800.0
2014-05-20 11:00:00,48.24,48.29,48.05,48.21,268800.0,43.7856,43.831,43.6132,43.7584,268800.0
2014-05-20 11:30:00,48.21,48.31,48.19,48.27,24200.0,43.7584,43.8492,43.7402,43.8128,24200.0
2014-05-20 12:00:00,48.27,48.27,48.04,48.08,32400.0,43.8128,43.8128,43.6041,43.6404,32400.0
2014-05-20 12:30:00,48.04,48.1,47.94,48.02,31200.0,43.6041,43.6585,43.5133,43.5859,31200.0
2014-05-20 13:00:00,48.02,48.02,47.71,47.72,35800.0,43.5859,43.5859,43.3046,43.3136,35800.0
2014-05-20 13:30:00,47.73,47.73,47.44,47.46,46800.0,43.3227,43.3227,43.0595,43.0776,46800.0
2014-05-20 14:00:00,47.45,47.74,47.42,47.69,46400.0,43.0686,43.3318,43.0413,43.2864,46400.0
2014-05-20 14:30:00,47.66,47.73,47.59,47.63,38200.0,43.2592,43.3227,43.1956,43.2319,38200.0
2014-05-20 15:00:00,47.62,47.9,47.62,47.85,56400.0,43.2229,43.477,43.2229,43.4316,56400.0
2014-05-20 15:30:00,47.84,48.05,47.84,47.9,98200.0,43.4226,43.6132,43.4226,43.477,98200.0
2014-05-21 09:30:00,47.81,48.42,47.81,48.15,72200.0,43.5085,44.0636,43.5085,43.8179,72200.0
2014-05-21 10:00:00,48.15,48.27,48.1,48.15,80400.0,43.8179,43.9271,43.7724,43.8179,80400.0
2014-05-21 10:30:00,48.14,48.32,48.13,48.19,45200.0,43.8088,43.9726,43.7997,43.8543,45200.0
2014-05-21 11:00:00,48.19,48.19,48.04,48.09,26200.0,43.8543,43.8543,43.7178,43.7633,26200.0
2014-05-21 11:30:00,48.1,48.13,47.73,47.75,38600.0,43.7724,43.7997,43.4357,43.4539,38600.0
2014-05-21 12:00:00,47.76,47.82,47.67,47.82,53600.0,43.463,43.5176,43.3811,43.5176,53600.0
2014-05-21 12:30:00,47.81,47.94,47.79,47.88,30200.0,43.5085,43.6268,43.4903,43.5722,30200.0
2014-05-21 13:00:00,47.9,48.07,47.88,48.05,39000.0,43.5904,43.7451,43.5722,43.7269,39000.0
2014-05-21 13:30:00,48.05,48.05,47.95,47.97,17600.0,43.7269,43.7269,43.6359,43.6541,17600.0
2014-05-21 14:00:00,48.01,48.04,47.8,48.02,37800.0,43.6905,43.7178,43.4994,43.6996,37800.0
2014-05-21 14:30:00,48.01,48.08,47.97,48.0,30600.0,43.6905,43.7542,43.6541,43.6814,30600.0
2014-05-21 15:00:00,47.99,48.07,47.95,48.0,40400.0,43.6723,43.7451,43.6359,43.6814,40400.0
2014-05-21 15:30:00,48.01,48.05,47.92,47.94,100000.0,43.6905,43.7269,43.6086,43.6268,100000.0
2014-05-22 09:30:00,48.08,48.65,48.08,48.55,50000.0,43.7542,44.2729,43.7542,44.1819,50000.0
2014-05-22 10:00:00,48.6,48.62,48.18,48.43,60000.0,44.2274,44.2456,43.8452,44.0727,60000.0
2014-05-22 10:30:00,48.41,48.52,48.32,48.47,47600.0,44.0545,44.1546,43.9726,44.1091,47600.0
2014-05-22 11:00:00,48.48,48.52,48.38,48.44,39800.0,44.1182,44.1546,44.0272,44.0818,39800.0
2014-05-22 11:30:00,48.44,48.49,48.34,48.46,21600.0,44.0818,44.1273,43.9908,44.1,21600.0
2014-05-22 12:00:00,48.45,48.48,48.37,48.48,27000.0,44.0909,44.1182,44.0181,44.1182,27000.0
2014-05-22 12:30:00,48.49,48.53,48.43,48.47,29200.0,44.1273,44.1637,44.0727,44.1091,29200.0
2014-05-22 13:00:00,48.48,48.6,48.48,48.59,20200.0,44.1182,44.2274,44.1182,44.2183,20200.0
2014-05-22 13:30:00,48.59,48.64,48.57,48.57,19800.0,44.2183,44.2638,44.2001,44.2001,19800.0
2014-05-22 14:00:00,48.58,48.63,48.54,48.6,30800.0,44.2092,44.2547,44.1728,44.2274,30800.0
2014-05-22 14:30:00,48.61,48.74,48.61,48.73,35600.0,44.2365,44.3548,44.2365,44.3457,35600.0
2014-05-22 15:00:00,48.72,48.73,48.57,48.59,46800.0,44.3366,44.3457,44.2001,44.2183,46800.0
2014-05-22 15:30:00,48.59,48.61,48.42,48.43,119800.0,44.2183,44.2365,44.0636,44.0727,119800.0
2014-05-23 09:30:00,48.45,48.8,48.38,48.68,79000.0,44.0909,44.4094,44.0272,44.3002,79000.0
2014-05-23 10:00:00,48.7,49.02,48.7,49.02,89400.0,44.3184,44.6096,44.3184,44.6096,89400.0
2014-05-23 10:30:00,49.0,49.2,48.99,49.08,43000.0,44.5914,44.7734,44.5823,44.6642,43000.0
2014-05-23 11:00:00,49.07,49.07,48.96,48.97,89800.0,44.6551,44.6551,44.555,44.5641,89800.0
2014-05-23 11:30:00,48.98,49.25,48.94,49.24,75600.0,44.5732,44.8189,44.5368,44.8098,75600.0
2014-05-23 12:00:00,49.25,49.35,49.19,49.24,25400.0,44.8189,44.9099,44.7643,44.8098,25400.0
2014-05-23 12:30:00,49.23,49.26,49.06,49.1,19600.0,44.8007,44.828,44.646,44.6824,19600.0
2014-05-23 13:00:00,49.09,49.1,48.93,49.01,54000.0,44.6733,44.6824,44.5277,44.6005,54000.0
2014-05-23 13:30:00,49.01,49.04,48.94,49.03,31800.0,44.6005,44.6278,44.5368,44.6187,31800.0
2014-05-23 14:00:00,49.01,49.1,48.99,49.04,47600.0,44.6005,44.6824,44.5823,44.6278,47600.0
2014-05-23 14:30:00,49.03,49.11,49.01,49.09,31200.0,44.6187,44.6915,44.6005,44.6733,31200.0
2014-05-23 15:00:00,49.1,49.11,48.98,48.98,41800.0,44.6824,44.6915,44.5732,44.5732,41800.0
2014-05-23 15:30:00,48.98,49.05,48.93,49.02,86800.0,44.5732,44.6369,44.5277,44.6096,86800.0
2014-05-27 09:30:00,49.83,49.9,49.38,49.8,231000.0,45.3467,45.4104,44.9372,45.3194,231000.0
2014-05-27 10:00:00,49.8,49.83,49.6,49.66,74800.0,45.3194,45.3467,45.1374,45.192,74800.0
2014-05-27 10:30:00,49.65,49.72,49.6,49.69,72400.0,45.1829,45.2466,45.1374,45.2193,72400.0
2014-05-27 11:00:00,49.69,49.73,49.49,49.5,39000.0,45.2193,45.2557,45.0373,45.0464,39000.0
2014-05-27 11:30:00,49.52,49.52,49.37,49.4,28800.0,45.0646,45.0646,44.9281,44.9554,28800.0
2014-05-27 12:00:00,49.4,49.46,49.34,49.37,48800.0,44.9554,45.01,44.9008,44.9281,48800.0
2014-05-27 12:30:00,49.38,49.45,49.36,49.39,21000.0,44.9372,45.0009,44.919,44.9463,21000.0
2014-05-27 13:00:00,49.39,49.4,49.28,49.31,28000.0,44.9463,44.9554,44.8462,44.8735,28000.0
2014-05-27 13:30:00,49.31,49.35,49.27,49.34,47000.0,44.8735,44.9099,44.8371,44.9008,47000.0
2014-05-27 14:00:00,49.34,49.34,49.19,49.2,115400.0,44.9008,44.9008,44.7643,44.7734,115400.0
2014-05-27 14:30:00,49.2,49.2,49.16,49.17,93600.0,44.7734,44.7734,44.737,44.7461,93600.0
2014-05-27 15:00:00,49.16,49.2,49.14,49.19,187200.0,44.737,44.7734,44.7188,44.7643,187200.0
2014-05-27 15:30:00,49.18,49.19,49.07,49.1,179600.0,44.7552,44.7643,44.6551,44.6824,179600.0
2014-05-28 09:30:00,49.12,49.22,48.71,48.76,97600.0,44.7006,44.7916,44.3275,44.373,97600.0
2014-05-28 10:00:00,48.76,49.24,48.66,49.13,75400.0,44.373,44.8098,44.282,44.7097,75400.0
2014-05-28 10:30:00,49.14,49.23,48.99,49.05,63600.0,44.7188,44.8007,44.5823,44.6369,63600.0
2014-05-28 11:00:00,49.03,49.05,49.0,49.02,72800.0,44.6187,44.6369,44.5914,44.6096,72800.0
2014-05-28 11:30:00,49.02,49.05,49.0,49.05,104800.0,44.6096,44.6369,44.5914,44.6369,104800.0
2014-05-28 12:00:00,49.05,49.26,49.0,49.23,110400.0,44.6369,44.828,44.5914,44.8007,110400.0
2014-05-28 12:30:00,49.22,49.34,49.21,49.3,48600.0,44.7916,44.9008,44.7825,44.8644,48600.0
2014-05-28 13:00:00,49.3,49.38,49.27,49.35,61800.0,44.8644,44.9372,44.8371,44.9099,61800.0
2014-05-28 13:30:00,49.36,49.88,49.35,49.75,127400.0,44.919,45.3922,44.9099,45.2739,127400.0
2014-05-28 14:00:00,49.76,49.83,49.63,49.69,54200.0,45.283,45.3467,45.1647,45.2193,54200.0
2014-05-28 14:30:00,49.69,49.8,49.67,49.8,38600.0,45.2193,45.3194,45.2011,45.3194,38600.0
2014-05-28 15:00:00,49.8,49.88,49.69,49.69,45400.0,45.3194,45.3922,45.2193,45.2193,45400.0
2014-05-28 15:30:00,49.69,49.8,49.69,49.71,136600.0,45.2193,45.3194,45.2193,45.2375,136600.0
2014-05-29 09:30:00,49.74,49.98,49.5,49.96,64000.0,45.2648,45.4832,45.0464,45.465,64000.0
2014-05-29 10:00:00,49.95,50.05,49.57,49.66,121200.0,45.4559,45.5469,45.1101,45.192,121200.0
2014-05-29 10:30:00,49.64,49.79,49.57,49.62,47000.0,45.1738,45.3103,45.1101,45.1556,47000.0
2014-05-29 11:00:00,49.57,49.57,49.21,49.3,65800.0,45.1101,45.1101,44.7825,44.8644,65800.0
2014-05-29 11:30:00,49.29,49.36,49.13,49.18,45600.0,44.8553,44.919,44.7097,44.7552,45600.0
2014-05-29 12:00:00,49.18,49.41,49.17,49.35,39200.0,44.7552,44.9645,44.7461,44.9099,39200.0
2014-05-29 12:30:00,49.37,49.48,49.33,49.44,27800.0,44.9281,45.0282,44.8917,44.9918,27800.0
2014-05-29 13:00:00,49.42,49.47,49.34,49.43,22400.0,44.9736,45.0191,44.9008,44.9827,22400.0
2014-05-29 13:30:00,49.41,49.46,49.34,49.4,24600.0,44.9645,45.01,44.9008,44.9554,24600.0
2014-05-29 14:00:00,49.4,49.52,49.36,49.47,43000.0,44.9554,45.0646,44.919,45.0191,43000.0
2014-05-29 14:30:00,49.47,49.66,49.47,49.62,29000.0,45.0191,45.192,45.0191,45.1556,29000.0
2014-05-29 15:00:00,49.62,49.71,49.56,49.67,53800.0,45.1556,45.2375,45.101,45.2011,53800.0
2014-05-29 15:30:00,49.67,49.71,49.62,49.7,77000.0,45.2011,45.2375,45.1556,45.2284,77000.0
2014-05-30 09:30:00,49.07,49.33,49.01,49.14,151400.0,44.6551,44.8917,44.6005,44.7188,151400.0
2014-05-30 10:00:00,49.13,49.47,49.1,49.42,81400.0,44.7097,45.0191,44.6824,44.9736,81400.0
2014-05-30 10:30:00,49.41,49.51,49.35,49.51,49200.0,44.9645,45.0555,44.9099,45.0555,49200.0
2014-05-30 11:00:00,49.52,49.64,49.35,49.4,47400.0,45.0646,45.1738,44.9099,44.9554,47400.0
2014-05-30 11:30:00,49.43,49.51,49.37,49.44,36200.0,44.9827,45.0555,44.9281,44.9918,36200.0
2014-05-30 12:00:00,49.44,49.51,49.38,49.44,71200.0,44.9918,45.0555,44.9372,44.9918,71200.0
2014-05-30 12:30:00,49.41,49.43,49.29,49.34,53200.0,44.9645,44.9827,44.8553,44.9008,53200.0
2014-05-30 13:00:00,49.33,49.33,49.1,49.12,74200.0,44.8917,44.8917,44.6824,44.7006,74200.0
2014-05-30 13:30:00,49.09,49.1,48.96,49.01,84000.0,44.6733,44.6824,44.555,44.6005,84000.0
2014-05-30 14:00:00,49.02,49.2,49.0,49.17,68400.0,44.6096,44.7734,44.5914,44.7461,68400.0
2014-05-30 14:30:00,49.17,49.33,49.13,49.21,44200.0,44.7461,44.8917,44.7097,44.7825,44200.0
2014-05-30 15:00:00,49.21,49.38,49.15,49.31,63800.0,44.7825,44.9372,44.7279,44.8735,63800.0
2014-05-30 15:30:00,49.31,49.35,49.18,49.23,266400.0,44.8735,44.9099,44.7552,44.8007,266400.0
2014-06-02 09:30:00,49.36,49.55,49.1,49.31,85800.0,44.919,45.0919,44.6824,44.8735,85800.0
2014-06-02 10:00:00,49.27,49.36,49.05,49.36,31200.0,44.8371,44.919,44.6369,44.919,31200.0
2014-06-02 10:30:00,49.35,49.49,49.33,49.48,38200.0,44.9099,45.0373,44.8917,45.0282,38200.0
2014-06-02 11:00:00,49.46,49.93,49.45,49.93,133800.0,45.01,45.4377,45.0009,45.4377,133800.0
2014-06-02 11:30:00,49.94,49.98,49.84,49.85,42600.0,45.4468,45.4832,45.3558,45.3649,42600.0
2014-06-02 12:00:00,49.85,49.94,49.81,49.88,63200.0,45.3649,45.4468,45.3285,45.3922,63200.0
2014-06-02 12:30:00,49.87,49.89,49.81,49.84,32400.0,45.3831,45.4013,45.3285,45.3558,32400.0
2014-06-02 13:00:00,49.86,49.97,49.81,49.93,28000.0,45.374,45.4741,45.3285,45.4377,28000.0
2014-06-02 13:30:00,49.92,50.03,49.88,50.02,67800.0,45.4286,45.5287,45.3922,45.5196,67800.0
2014-06-02 14:00:00,50.03,50.43,50.03,50.31,79800.0,45.5287,45.8927,45.5287,45.7835,79800.0
2014-06-02 14:30:00,50.32,50.37,50.24,50.33,50000.0,45.7926,45.8381,45.7198,45.8017,50000.0
2014-06-02 15:00:00,50.31,50.31,50.07,50.13,76600.0,45.7835,45.7835,45.5651,45.6197,76600.0
2014-06-02 15:30:00,50.13,50.19,50.02,50.04,174200.0,45.6197,45.6743,45.5196,45.5378,174200.0
2014-06-03 09:30:00,50.05,50.49,50.05,50.37,127400.0,45.5469,45.9473,45.5469,45.8381,127400.0
2014-06-03 10:00:00,50.38,50.44,50.21,50.34,95400.0,45.8472,45.9018,45.6925,45.8108,95400.0
2014-06-03 10:30:00,50.34,50.38,49.98,50.0,65800.0,45.8108,45.8472,45.4832,45.5014,65800.0
2014-06-03 11:00:00,50.0,50.0,49.75,49.9,97800.0,45.5014,45.5014,45.2739,45.4104,97800.0
2014-06-03 11:30:00,49.92,50.01,49.77,49.84,32000.0,45.4286,45.5105,45.2921,45.3558,32000.0
2014-06-03 12:00:00,49.84,50.06,49.84,49.98,31200.0,45.3558,45.556,45.3558,45.4832,31200.0
2014-06-03 12:30:00,49.99,50.01,49.81,49.87,41800.0,45.4923,45.5105,45.3285,45.3831,41800.0
2014-06-03 13:00:00,49.87,50.05,49.87,49.96,38600.0,45.3831,45.5469,45.3831,45.465,38600.0
2014-06-03 13:30:00,49.98,50.0,49.9,49.99,52400.0,45.4832,45.5014,45.4104,45.4923,52400.0
2014-06-03 14:00:00,50.0,50.07,49.95,50.05,72800.0,45.5014,45.5651,45.4559,45.5469,72800.0
2014-06-03 14:30:00,50.07,50.11,49.89,49.91,108800.0,45.5651,45.6015,45.4013,45.4195,108800.0
2014-06-03 15:00:00,49.91,49.95,49.9,49.95,71000.0,45.4195,45.4559,45.4104,45.4559,71000.0
2014-06-03 15:30:00,49.95,49.98,49.79,49.96,237800.0,45.4559,45.4832,45.3103,45.465,237800.0
2014-06-04 09:30:00,49.87,49.99,49.5,49.96,202400.0,45.3831,45.4923,45.0464,45.465,202400.0
2014-06-04 10:00:00,49.9,49.98,49.77,49.82,133000.0,45.4104,45.4832,45.2921,45.3376,133000.0
2014-06-04 10:30:00,49.87,49.97,49.74,49.85,107000.0,45.3831,45.4741,45.2648,45.3649,107000.0
2014-06-04 11:00:00,49.85,49.85,49.7,49.83,108600.0,45.3649,45.3649,45.2284,45.3467,108600.0
2014-06-04 11:30:00,49.84,49.87,49.8,49.84,87200.0,45.3558,45.3831,45.3194,45.3558,87200.0
2014-06-04 12:00:00,49.84,49.87,49.78,49.8,71600.0,45.3558,45.3831,45.3012,45.3194,71600.0
2014-06-04 12:30:00,49.8,49.85,49.75,49.76,95600.0,45.3194,45.3649,45.2739,45.283,95600.0
2014-06-04 13:00:00,49.77,49.83,49.76,49.8,65400.0,45.2921,45.3467,45.283,45.3194,65400.0
2014-06-04 13:30:00,49.8,49.85,49.74,49.79,100800.0,45.3194,45.3649,45.2648,45.3103,100800.0
2014-06-04 14:00:00,49.8,49.83,49.69,49.71,89200.0,45.3194,45.3467,45.2193,45.2375,89200.0
2014-06-04 14:30:00,49.72,49.73,49.46,49.57,150600.0,45.2466,45.2557,45.01,45.1101,150600.0
2014-06-04 15:00:00,49.57,49.74,49.57,49.69,104600.0,45.1101,45.2648,45.1101,45.2193,104600.0
2014-06-04 15:30:00,49.7,49.77,49.58,49.63,272600.0,45.2284,45.2921,45.1192,45.1647,272600.0
2014-06-05 09:30:00,49.95,50.35,49.63,49.69,216600.0,45.4559,45.8199,45.1647,45.2193,216600.0
2014-06-05 10:00:00,49.66,49.71,49.34,49.42,151200.0,45.192,45.2375,44.9008,44.9736,151200.0
2014-06-05 10:30:00,49.43,49.45,49.28,49.36,168600.0,44.9827,45.0009,44.8462,44.919,168600.0
2014-06-05 11:00:00,49.34,49.54,49.33,49.45,111200.0,44.9008,45.0828,44.8917,45.0009,111200.0
2014-06-05 11:30:00,49.45,49.6,49.45,49.6,92800.0,45.0009,45.1374,45.0009,45.1374,92800.0
2014-06-05 12:00:00,49.56,49.63,49.53,49.58,63800.0,45.101,45.1647,45.0737,45.1192,63800.0
2014-06-05 12:30:00,49.58,49.63,49.43,49.52,64000.0,45.1192,45.1647,44.9827,45.0646,64000.0
2014-06-05 13:00:00,49.52,49.58,49.51,49.56,61200.0,45.0646,45.1192,45.0555,45.101,61200.0
2014-06-05 13:30:00,49.56,49.58,49.33,49.45,86600.0,45.101,45.1192,44.8917,45.0009,86600.0
2014-06-05 14:00:00,49.46,49.53,49.38,49.46,67400.0,45.01,45.0737,44.9372,45.01,67400.0
2014-06-05 14:30:00,49.49,49.53,49.46,49.48,60400.0,45.0373,45.0737,45.01,45.0282,60400.0
2014-06-05 15:00:00,49.48,49.48,49.4,49.41,88400.0,45.0282,45.0282,44.9554,44.9645,88400.0
2014-06-05 15:30:00,49.41,49.46,49.36,49.45,174000.0,44.9645,45.01,44.919,45.0009,174000.0
2014-06-06 09:30:00,49.68,49.76,49.38,49.49,144200.0,45.2102,45.283,44.9372,45.0373,144200.0
2014-06-06 10:00:00,49.55,49.72,49.46,49.62,95000.0,45.0919,45.2466,45.01,45.1556,95000.0
2014-06-06 10:30:00,49.65,49.75,49.58,49.72,99200.0,45.1829,45.2739,45.1192,45.2466,99200.0
2014-06-06 11:00:00,49.72,49.77,49.65,49.66,71800.0,45.2466,45.2921,45.1829,45.192,71800.0
2014-06-06 11:30:00,49.65,49.76,49.58,49.75,39400.0,45.1829,45.283,45.1192,45.2739,39400.0
2014-06-06 12:00:00,49.76,49.77,49.72,49.72,72800.0,45.283,45.2921,45.2466,45.2466,72800.0
2014-06-06 12:30:00,49.73,49.76,49.66,49.71,108400.0,45.2557,45.283,45.192,45.2375,108400.0
2014-06-06 13:00:00,49.71,49.75,49.7,49.71,53200.0,45.2375,45.2739,45.2284,45.2375,53200.0
2014-06-06 13:30:00,49.73,49.73,49.6,49.65,55600.0,45.2557,45.2557,45.1374,45.1829,55600.0
2014-06-06 14:00:00,49.65,49.75,49.63,49.74,86600.0,45.1829,45.2739,45.1647,45.2648,86600.0
2014-06-06 14:30:00,49.74,49.88,49.73,49.84,93200.0,45.2648,45.3922,45.2557,45.3558,93200.0
2014-06-06 15:00:00,49.85,49.94,49.83,49.91,149000.0,45.3649,45.4468,45.3467,45.4195,149000.0
2014-06-06 15:30:00,49.91,49.96,49.85,49.95,238400.0,45.4195,45.465,45.3649,45.4559,238400.0
2014-06-09 09:30:00,50.0,50.04,49.45,49.68,151800.0,45.5014,45.5378,45.0009,45.2102,151800.0
2014-06-09 10:00:00,49.72,49.85,49.6,49.85,53000.0,45.2466,45.3649,45.1374,45.3649,53000.0
2014-06-09 10:30:00,49.85,49.89,49.67,49.78,86200.0,45.3649,45.4013,45.2011,45.3012,86200.0
2014-06-09 11:00:00,49.78,49.84,49.69,49.73,102800.0,45.3012,45.3558,45.2193,45.2557,102800.0
2014-06-09 11:30:00,49.74,49.85,49.71,49.79,37600.0,45.2648,45.3649,45.2375,45.3103,37600.0
2014-06-09 12:00:00,49.8,49.82,49.67,49.67,30400.0,45.3194,45.3376,45.2011,45.2011,30400.0
2014-06-09 12:30:00,49.66,49.73,49.66,49.7,34400.0,45.192,45.2557,45.192,45.2284,34400.0
2014-06-09 13:00:00,49.68,49.74,49.62,49.63,28400.0,45.2102,45.2648,45.1556,45.1647,28400.0
2014-06-09 13:30:00,49.63,49.65,49.54,49.54,48600.0,45.1647,45.1829,45.0828,45.0828,48600.0
2014-06-09 14:00:00,49.52,49.57,49.35,49.35,55200.0,45.0646,45.1101,44.9099,44.9099,55200.0
2014-06-09 14:30:00,49.35,49.52,49.32,49.46,76400.0,44.9099,45.0646,44.8826,45.01,76400.0
2014-06-09 15:00:00,49.46,49.56,49.37,49.56,86600.0,45.01,45.101,44.9281,45.101,86600.0
2014-06-09 15:30:00,49.54,49.55,49.42,49.51,214600.0,45.0828,45.0919,44.9736,45.0555,214600.0
2014-06-10 09:30:00,49.48,49.67,49.05,49.19,70000.0,45.0282,45.2011,44.6369,44.7643,70000.0
2014-06-10 10:00:00,49.17,49.2,48.87,49.05,107400.0,44.7461,44.7734,44.4731,44.6369,107400.0
2014-06-10 10:30:00,49.08,49.24,48.96,49.22,63200.0,44.6642,44.8098,44.555,44.7916,63200.0
2014-06-10 11:00:00,49.22,49.31,49.17,49.26,73600.0,44.7916,44.8735,44.7461,44.828,73600.0
2014-06-10 11:30:00,49.27,49.34,49.19,49.32,36600.0,44.8371,44.9008,44.7643,44.8826,36600.0
2014-06-10 12:00:00,49.31,49.44,49.22,49.43,38800.0,44.8735,44.9918,44.7916,44.9827,38800.0
2014-06-10 12:30:00,49.43,49.59,49.4,49.55,47800.0,44.9827,45.1283,44.9554,45.0919,47800.0
2014-06-10 13:00:00,49.55,49.56,49.45,49.52,36000.0,45.0919,45.101,45.0009,45.0646,36000.0
2014-06-10 13:30:00,49.52,49.55,49.42,49.44,52000.0,45.0646,45.0919,44.9736,44.9918,52000.0
2014-06-10 14:00:00,49.42,49.42,49.27,49.35,48200.0,44.9736,44.9736,44.8371,44.9099,48200.0
2014-06-10 14:30:00,49.35,49.42,49.33,49.42,41800.0,44.9099,44.9736,44.8917,44.9736,41800.0
2014-06-10 15:00:00,49.42,49.43,49.38,49.38,97200.0,44.9736,44.9827,44.9372,44.9372,97200.0
2014-06-10 15:30:00,49.38,49.39,49.33,49.37,156800.0,44.9372,44.9463,44.8917,44.9281,156800.0
2014-06-11 09:30:00,48.85,48.92,48.51,48.6,98200.0,44.4549,44.5186,44.1455,44.2274,98200.0
2014-06-11 10:00:00,48.61,48.63,48.26,48.45,84200.0,44.2365,44.2547,43.918,44.0909,84200.0
2014-06-11 10:30:00,48.44,48.44,48.25,48.26,213400.0,44.0818,44.0818,43.9089,43.918,213400.0
2014-06-11 11:00:00,48.26,48.48,48.25,48.4,122800.0,43.918,44.1182,43.9089,44.0454,122800.0
2014-06-11 11:30:00,48.42,48.6,48.38,48.6,143600.0,44.0636,44.2274,44.0272,44.2274,143600.0
2014-06-11 12:00:00,48.6,48.63,48.45,48.48,136200.0,44.2274,44.2547,44.0909,44.1182,136200.0
2014-06-11 12:30:00,48.49,48.55,48.46,48.51,40400.0,44.1273,44.1819,44.1,44.1455,40400.0
2014-06-11 13:00:00,48.53,48.55,48.45,48.48,35600.0,44.1637,44.1819,44.0909,44.1182,35600.0
2014-06-11 13:30:00,48.48,48.56,48.35,48.49,106200.0,44.1182,44.191,43.9999,44.1273,106200.0
2014-06-11 14:00:00,48.48,48.48,48.34,48.4,108200.0,44.1182,44.1182,43.9908,44.0454,108200.0
2014-06-11 14:30:00,48.39,48.44,48.31,48.35,59000.0,44.0363,44.0818,43.9635,43.9999,59000.0
2014-06-11 15:00:00,48.33,48.38,48.25,48.35,85000.0,43.9817,44.0272,43.9089,43.9999,85000.0
2014-06-11 15:30:00,48.37,48.51,48.35,48.43,174600.0,44.0181,44.1455,43.9999,44.0727,174600.0
2014-06-12 09:30:00,47.85,47.9,46.13,46.45,783000.0,43.5449,43.5904,41.9796,42.2708,783000.0
2014-06-12 10:00:00,46.49,46.71,46.24,46.48,255800.0,42.3072,42.5074,42.0797,42.2981,255800.0
2014-06-12 10:30:00,46.51,46.57,46.26,46.42,171400.0,42.3254,42.38,42.0979,42.2435,171400.0
2014-06-12 11:00:00,46.41,46.85,46.35,46.8,108000.0,42.2344,42.6348,42.1798,42.5893,108000.0
2014-06-12 11:30:00,46.81,46.83,46.54,46.63,118200.0,42.5984,42.6166,42.3527,42.4346,118200.0
2014-06-12 12:00:00,46.63,46.85,46.62,46.66,132800.0,42.4346,42.6348,42.4255,42.4619,132800.0
2014-06-12 12:30:00,46.63,46.77,46.35,46.41,174400.0,42.4346,42.562,42.1798,42.2344,174400.0
2014-06-12 13:00:00,46.41,46.63,46.34,46.34,80400.0,42.2344,42.4346,42.1707,42.1707,80400.0
2014-06-12 13:30:00,46.35,46.44,46.2,46.33,84400.0,42.1798,42.2617,42.0433,42.1616,84400.0
2014-06-12 14:00:00,46.33,46.6,46.3,46.45,76200.0,42.1616,42.4073,42.1343,42.2708,76200.0
2014-06-12 14:30:00,46.46,46.51,46.29,46.51,87400.0,42.2799,42.3254,42.1252,42.3254,87400.0
2014-06-12 15:00:00,46.5,46.5,46.31,46.45,120200.0,42.3163,42.3163,42.1434,42.2708,120200.0
2014-06-12 15:30:00,46.46,46.57,46.3,46.48,389000.0,42.2799,42.38,42.1343,42.2981,389000.0
2014-06-13 09:30:00,46.52,47.65,46.52,47.38,355600.0,42.3345,43.3629,42.3345,43.1172,355600.0
2014-06-13 10:00:00,47.36,47.49,46.93,47.38,207600.0,43.099,43.2173,42.7076,43.1172,207600.0
2014-06-13 10:30:00,47.41,47.59,47.31,47.56,151600.0,43.1445,43.3083,43.0535,43.281,151600.0
2014-06-13 11:00:00,47.56,47.73,47.52,47.54,158200.0,43.281,43.4357,43.2446,43.2628,158200.0
2014-06-13 11:30:00,47.52,47.58,47.35,47.42,55000.0,43.2446,43.2992,43.0899,43.1536,55000.0
2014-06-13 12:00:00,47.43,47.58,47.42,47.47,42200.0,43.1627,43.2992,43.1536,43.1991,42200.0
2014-06-13 12:30:00,47.45,47.48,47.37,47.42,51400.0,43.1809,43.2082,43.1081,43.1536,51400.0
2014-06-13 13:00:00,47.42,47.53,47.41,47.53,45600.0,43.1536,43.2537,43.1445,43.2537,45600.0
2014-06-13 13:30:00,47.5,47.7,47.45,47.68,28000.0,43.2264,43.4084,43.1809,43.3902,28000.0
2014-06-13 14:00:00,47.68,47.83,47.66,47.74,63400.0,43.3902,43.5267,43.372,43.4448,63400.0
2014-06-13 14:30:00,47.73,47.76,47.6,47.62,62000.0,43.4357,43.463,43.3174,43.3356,62000.0
2014-06-13 15:00:00,47.62,47.8,47.48,47.48,86000.0,43.3356,43.4994,43.2082,43.2082,86000.0
2014-06-13 15:30:00,47.47,47.59,47.43,47.57,166800.0,43.1991,43.3083,43.1627,43.2901,166800.0
2014-06-16 09:30:00,47.15,47.48,47.1,47.35,165800.0,42.9079,43.2082,42.8624,43.0899,165800.0
2014-06-16 10:00:00,47.4,47.42,47.1,47.15,154200.0,43.1354,43.1536,42.8624,42.9079,154200.0
2014-06-16 10:30:00,47.18,47.26,47.07,47.24,97200.0,42.9352,43.008,42.8351,42.9898,97200.0
2014-06-16 11:00:00,47.24,47.26,46.77,46.8,133600.0,42.9898,43.008,42.562,42.5893,133600.0
2014-06-16 11:30:00,46.78,46.78,46.43,46.59,176200.0,42.5711,42.5711,42.2526,42.3982,176200.0
2014-06-16 12:00:00,46.59,46.77,46.48,46.74,101400.0,42.3982,42.562,42.2981,42.5347,101400.0
2014-06-16 12:30:00,46.74,46.82,46.68,46.79,40400.0,42.5347,42.6075,42.4801,42.5802,40400.0
2014-06-16 13:00:00,46.77,46.8,46.66,46.69,61200.0,42.562,42.5893,42.4619,42.4892,61200.0
2014-06-16 13:30:00,46.69,46.73,46.63,46.71,67400.0,42.4892,42.5256,42.4346,42.5074,67400.0
2014-06-16 14:00:00,46.71,46.8,46.67,46.69,105400.0,42.5074,42.5893,42.471,42.4892,105400.0
2014-06-16 14:30:00,46.69,46.72,46.65,46.67,129000.0,42.4892,42.5165,42.4528,42.471,129000.0
2014-06-16 15:00:00,46.68,46.72,46.57,46.63,109000.0,42.4801,42.5165,42.38,42.4346,109000.0
2014-06-16 15:30:00,46.63,46.74,46.59,46.71,131000.0,42.4346,42.5347,42.3982,42.5074,131000.0
2014-06-17 09:30:00,46.8,47.49,46.77,47.3,117000.0,42.5893,43.2173,42.562,43.0444,117000.0
2014-06-17 10:00:00,47.27,47.46,47.23,47.4,126200.0,43.0171,43.19,42.9807,43.1354,126200.0
2014-06-17 10:30:00,47.38,47.4,46.85,47.13,64800.0,43.1172,43.1354,42.6348,42.8897,64800.0
2014-06-17 11:00:00,47.13,47.46,47.12,47.43,68800.0,42.8897,43.19,42.8806,43.1627,68800.0
2014-06-17 11:30:00,47.45,47.54,47.42,47.42,45200.0,43.1809,43.2628,43.1536,43.1536,45200.0
2014-06-17 12:00:00,47.45,47.48,47.38,47.38,68200.0,43.1809,43.2082,43.1172,43.1172,68200.0
2014-06-17 12:30:00,47.4,47.46,47.37,47.43,49000.0,43.1354,43.19,43.1081,43.1627,49000.0
2014-06-17 13:00:00,47.45,47.49,47.37,47.38,44000.0,43.1809,43.2173,43.1081,43.1172,44000.0
2014-06-17 13:30:00,47.4,47.52,47.38,47.5,57400.0,43.1354,43.2446,43.1172,43.2264,57400.0
2014-06-17 14:00:00,47.51,47.71,47.46,47.64,55600.0,43.2355,43.4175,43.19,43.3538,55600.0
2014-06-17 14:30:00,47.66,47.71,47.59,47.7,46800.0,43.372,43.4175,43.3083,43.4084,46800.0
2014-06-17 15:00:00,47.69,47.71,47.35,47.37,63000.0,43.3993,43.4175,43.0899,43.1081,63000.0
2014-06-17 15:30:00,47.37,47.51,47.34,47.47,147400.0,43.1081,43.2355,43.0808,43.1991,147400.0
2014-06-18 09:30:00,47.62,47.67,47.09,47.48,85800.0,43.3356,43.3811,42.8533,43.2082,85800.0
2014-06-18 10:00:00,47.47,47.66,47.37,47.62,91800.0,43.1991,43.372,43.1081,43.3356,91800.0
2014-06-18 10:30:00,47.63,47.7,47.45,47.47,52800.0,43.3447,43.4084,43.1809,43.1991,52800.0
2014-06-18 11:00:00,47.44,47.67,47.41,47.6,45400.0,43.1718,43.3811,43.1445,43.3174,45400.0
2014-06-18 11:30:00,47.62,47.69,47.52,47.57,27400.0,43.3356,43.3993,43.2446,43.2901,27400.0
2014-06-18 12:00:00,47.57,47.59,47.49,47.5,30200.0,43.2901,43.3083,43.2173,43.2264,30200.0
2014-06-18 12:30:00,47.47,47.58,47.45,47.48,50600.0,43.1991,43.2992,43.1809,43.2082,50600.0
2014-06-18 13:00:00,47.47,47.48,47.38,47.43,23600.0,43.1991,43.2082,43.1172,43.1627,23600.0
2014-06-18 13:30:00,47.42,47.44,47.35,47.4,37600.0,43.1536,43.1718,43.0899,43.1354,37600.0
2014-06-18 14:00:00,47.41,47.6,47.35,47.6,44000.0,43.1445,43.3174,43.0899,43.3174,44000.0
2014-06-18 14:30:00,47.6,47.68,47.38,47.41,73200.0,43.3174,43.3902,43.1172,43.1445,73200.0
2014-06-18 15:00:00,47.44,47.57,47.44,47.57,58000.0,43.1718,43.2901,43.1718,43.2901,58000.0
2014-06-18 15:30:00,47.56,47.6,47.49,47.58,271600.0,43.281,43.3174,43.2173,43.2992,271600.0
2014-06-19 09:30:00,47.69,47.96,47.08,47.08,81600.0,43.3993,43.645,42.8442,42.8442,81600.0
2014-06-19 10:00:00,47.09,47.24,47.02,47.1,60600.0,42.8533,42.9898,42.7895,42.8624,60600.0
2014-06-19 10:30:00,47.13,47.38,47.09,47.1,39000.0,42.8897,43.1172,42.8533,42.8624,39000.0
2014-06-19 11:00:00,47.08,47.23,47.08,47.19,49800.0,42.8442,42.9807,42.8442,42.9443,49800.0
2014-06-19 11:30:00,47.14,47.4,47.14,47.32,33800.0,42.8988,43.1354,42.8988,43.0626,33800.0
2014-06-19 12:00:00,47.35,47.38,47.31,47.35,31800.0,43.0899,43.1172,43.0535,43.0899,31800.0
2014-06-19 12:30:00,47.35,47.46,47.31,47.31,44200.0,43.0899,43.19,43.0535,43.0535,44200.0
2014-06-19 13:00:00,47.32,47.34,47.17,47.27,74800.0,43.0626,43.0808,42.9261,43.0171,74800.0
2014-06-19 13:30:00,47.26,47.26,47.13,47.17,29000.0,43.008,43.008,42.8897,42.9261,29000.0
2014-06-19 14:00:00,47.18,47.18,46.94,46.95,120400.0,42.9352,42.9352,42.7167,42.7258,120400.0
2014-06-19 14:30:00,46.93,47.14,46.92,47.13,75800.0,42.7076,42.8988,42.6985,42.8897,75800.0
2014-06-19 15:00:00,47.12,47.33,47.12,47.3,76800.0,42.8806,43.0717,42.8806,43.0444,76800.0
2014-06-19 15:30:00,47.3,47.45,47.25,47.44,225200.0,43.0444,43.1809,42.9989,43.1718,225200.0
2014-06-20 09:30:00,47.7,47.85,47.57,47.8,304200.0,43.4084,43.5449,43.2901,43.4994,304200.0
2014-06-20 10:00:00,47.81,47.85,47.46,47.51,99400.0,43.5085,43.5449,43.19,43.2355,99400.0
2014-06-20 10:30:00,47.51,47.55,47.4,47.5,53000.0,43.2355,43.2719,43.1354,43.2264,53000.0
2014-06-20 11:00:00,47.5,47.73,47.5,47.69,53200.0,43.2264,43.4357,43.2264,43.3993,53200.0
2014-06-20 11:30:00,47.67,47.74,47.65,47.73,52000.0,43.3811,43.4448,43.3629,43.4357,52000.0
2014-06-20 12:00:00,47.72,47.74,47.67,47.71,32000.0,43.4266,43.4448,43.3811,43.4175,32000.0
2014-06-20 12:30:00,47.72,47.76,47.67,47.76,30000.0,43.4266,43.463,43.3811,43.463,30000.0
2014-06-20 13:00:00,47.75,47.76,47.66,47.67,31400.0,43.4539,43.463,43.372,43.3811,31400.0
2014-06-20 13:30:00,47.67,47.7,47.63,47.64,25600.0,43.3811,43.4084,43.3447,43.3538,25600.0
2014-06-20 14:00:00,47.63,47.67,47.58,47.58,29000.0,43.3447,43.3811,43.2992,43.2992,29000.0
2014-06-20 14:30:00,47.57,47.58,47.4,47.43,55600.0,43.2901,43.2992,43.1354,43.1627,55600.0
2014-06-20 15:00:00,47.43,47.44,47.35,47.39,52600.0,43.1627,43.1718,43.0899,43.1263,52600.0
2014-06-20 15:30:00,47.41,47.52,47.4,47.51,161400.0,43.1445,43.2446,43.1354,43.2355,161400.0
2014-06-23 09:30:00,47.45,47.73,47.15,47.42,156800.0,43.1809,43.4357,42.9079,43.1536,156800.0
2014-06-23 10:00:00,47.43,47.49,46.99,47.2,118800.0,43.1627,43.2173,42.7622,42.9534,118800.0
2014-06-23 10:30:00,47.24,47.32,46.87,46.92,66400.0,42.9898,43.0626,42.653,42.6985,66400.0
2014-06-23 11:00:00,46.92,46.99,46.87,46.88,40200.0,42.6985,42.7622,42.653,42.6621,40200.0
2014-06-23 11:30:00,46.87,46.88,46.59,46.59,143000.0,42.653,42.6621,42.3982,42.3982,143000.0
2014-06-23 12:00:00,46.59,46.6,46.52,46.58,66200.0,42.3982,42.4073,42.3345,42.3891,66200.0
2014-06-23 12:30:00,46.57,46.58,46.39,46.39,73400.0,42.38,42.3891,42.2162,42.2162,73400.0
2014-06-23 13:00:00,46.39,46.49,46.32,46.49,74200.0,42.2162,42.3072,42.1525,42.3072,74200.0
2014-06-23 13:30:00,46.49,46.77,46.49,46.74,64200.0,42.3072,42.562,42.3072,42.5347,64200.0
2014-06-23 14:00:00,46.75,46.95,46.74,46.83,53800.0,42.5438,42.7258,42.5347,42.6166,53800.0
2014-06-23 14:30:00,46.85,46.88,46.72,46.88,61400.0,42.6348,42.6621,42.5165,42.6621,61400.0
2014-06-23 15:00:00,46.88,46.95,46.74,46.79,63200.0,42.6621,42.7258,42.5347,42.5802,63200.0
2014-06-23 15:30:00,46.8,46.96,46.74,46.91,133000.0,42.5893,42.7349,42.5347,42.6894,133000.0
2014-06-24 09:30:00,46.73,47.09,46.65,46.92,123400.0,42.5256,42.8533,42.4528,42.6985,123400.0
2014-06-24 10:00:00,46.95,47.06,46.83,47.06,97400.0,42.7258,42.826,42.6166,42.826,97400.0
2014-06-24 10:30:00,47.04,47.37,47.04,47.34,82600.0,42.8078,43.1081,42.8078,43.0808,82600.0
2014-06-24 11:00:00,47.34,47.38,47.19,47.35,100800.0,43.0808,43.1172,42.9443,43.0899,100800.0
2014-06-24 11:30:00,47.35,47.5,47.33,47.42,63800.0,43.0899,43.2264,43.0717,43.1536,63800.0
2014-06-24 12:00:00,47.4,47.51,47.38,47.48,58600.0,43.1354,43.2355,43.1172,43.2082,58600.0
2014-06-24 12:30:00,47.49,47.57,47.41,47.45,63200.0,43.2173,43.2901,43.1445,43.1809,63200.0
2014-06-24 13:00:00,47.42,47.43,47.19,47.33,74200.0,43.1536,43.1627,42.9443,43.0717,74200.0
2014-06-24 13:30:00,47.35,47.46,47.24,47.24,148200.0,43.0899,43.19,42.9898,42.9898,148200.0
2014-06-24 14:00:00,47.22,47.41,47.22,47.27,76200.0,42.9716,43.1445,42.9716,43.0171,76200.0
2014-06-24 14:30:00,47.27,47.34,47.2,47.3,83600.0,43.0171,43.0808,42.9534,43.0444,83600.0
2014-06-24 15:00:00,47.31,47.31,46.96,47.02,119000.0,43.0535,43.0535,42.7349,42.7895,119000.0
2014-06-24 15:30:00,46.99,47.05,46.75,46.8,248600.0,42.7622,42.8169,42.5438,42.5893,248600.0
2014-06-25 09:30:00,46.77,47.3,46.45,47.18,155200.0,42.562,43.0444,42.2708,42.9352,155200.0
2014-06-25 10:00:00,47.19,47.31,47.03,47.23,75600.0,42.9443,43.0535,42.7987,42.9807,75600.0
2014-06-25 10:30:00,47.26,47.42,47.2,47.35,76000.0,43.008,43.1536,42.9534,43.0899,76000.0
2014-06-25 11:00:00,47.35,47.38,47.28,47.28,70800.0,43.0899,43.1172,43.0262,43.0262,70800.0
2014-06-25 11:30:00,47.33,47.37,47.23,47.33,56000.0,43.0717,43.1081,42.9807,43.0717,56000.0
2014-06-25 12:00:00,47.31,47.37,47.26,47.26,43600.0,43.0535,43.1081,43.008,43.008,43600.0
2014-06-25 12:30:00,47.3,47.34,47.24,47.25,33200.0,43.0444,43.0808,42.9898,42.9989,33200.0
2014-06-25 13:00:00,47.25,47.38,47.25,47.35,43600.0,42.9989,43.1172,42.9989,43.0899,43600.0
2014-06-25 13:30:00,47.36,47.42,47.35,47.39,60600.0,43.099,43.1536,43.0899,43.1263,60600.0
2014-06-25 14:00:00,47.4,47.62,47.37,47.59,101600.0,43.1354,43.3356,43.1081,43.3083,101600.0
2014-06-25 14:30:00,47.6,47.61,47.49,47.58,90600.0,43.3174,43.3265,43.2173,43.2992,90600.0
2014-06-25 15:00:00,47.58,47.63,47.55,47.59,100800.0,43.2992,43.3447,43.2719,43.3083,100800.0
2014-06-25 15:30:00,47.59,47.67,47.59,47.63,158200.0,43.3083,43.3811,43.3083,43.3447,158200.0
2014-06-26 09:30:00,47.64,47.64,47.14,47.2,116000.0,43.3538,43.3538,42.8988,42.9534,116000.0
2014-06-26 10:00:00,47.18,47.49,47.13,47.35,121600.0,42.9352,43.2173,42.8897,43.0899,121600.0
2014-06-26 10:30:00,47.34,47.47,47.19,47.44,150400.0,43.0808,43.1991,42.9443,43.1718,150400.0
2014-06-26 11:00:00,47.44,47.6,47.43,47.43,83800.0,43.1718,43.3174,43.1627,43.1627,83800.0
2014-06-26 11:30:00,47.42,47.52,47.24,47.31,59600.0,43.1536,43.2446,42.9898,43.0535,59600.0
2014-06-26 12:00:00,47.31,47.33,47.2,47.31,60800.0,43.0535,43.0717,42.9534,43.0535,60800.0
2014-06-26 12:30:00,47.3,47.35,47.21,47.21,44200.0,43.0444,43.0899,42.9625,42.9625,44200.0
2014-06-26 13:00:00,47.22,47.4,47.21,47.36,40000.0,42.9716,43.1354,42.9625,43.099,40000.0
2014-06-26 13:30:00,47.37,47.43,47.24,47.24,39000.0,43.1081,43.1627,42.9898,42.9898,39000.0
2014-06-26 14:00:00,47.25,47.25,47.14,47.21,49200.0,42.9989,42.9989,42.8988,42.9625,49200.0
2014-06-26 14:30:00,47.21,47.24,47.17,47.23,94000.0,42.9625,42.9898,42.9261,42.9807,94000.0
2014-06-26 15:00:00,47.23,47.32,47.22,47.22,58000.0,42.9807,43.0626,42.9716,42.9716,58000.0
2014-06-26 15:30:00,47.22,47.27,47.18,47.27,115600.0,42.9716,43.0171,42.9352,43.0171,115600.0
2014-06-27 09:30:00,47.21,47.4,47.04,47.09,68000.0,42.9625,43.1354,42.8078,42.8533,68000.0
2014-06-27 10:00:00,47.1,47.1,46.9,46.99,46800.0,42.8624,42.8624,42.6803,42.7622,46800.0
2014-06-27 10:30:00,46.98,47.13,46.94,47.03,74800.0,42.7531,42.8897,42.7167,42.7987,74800.0
2014-06-27 11:00:00,47.06,47.22,47.02,47.22,37400.0,42.826,42.9716,42.7895,42.9716,37400.0
2014-06-27 11:30:00,47.25,47.31,47.17,47.31,35000.0,42.9989,43.0535,42.9261,43.0535,35000.0
2014-06-27 12:00:00,47.27,47.29,47.13,47.26,42800.0,43.0171,43.0353,42.8897,43.008,42800.0
2014-06-27 12:30:00,47.26,47.26,47.13,47.21,37400.0,43.008,43.008,42.8897,42.9625,37400.0
2014-06-27 13:00:00,47.19,47.26,47.11,47.17,41200.0,42.9443,43.008,42.8715,42.9261,41200.0
2014-06-27 13:30:00,47.19,47.2,47.1,47.15,38600.0,42.9443,42.9534,42.8624,42.9079,38600.0
2014-06-27 14:00:00,47.15,47.21,47.14,47.18,39000.0,42.9079,42.9625,42.8988,42.9352,39000.0
2014-06-27 14:30:00,47.17,47.29,47.15,47.26,39200.0,42.9261,43.0353,42.9079,43.008,39200.0
2014-06-27 15:00:00,47.26,47.39,47.26,47.38,60400.0,43.008,43.1263,43.008,43.1172,60400.0
2014-06-27 15:30:00,47.37,47.71,47.37,47.67,420200.0,43.1081,43.4175,43.1081,43.3811,420200.0
2014-06-30 09:30:00,47.7,47.85,47.31,47.74,167000.0,43.4084,43.5449,43.0535,43.4448,167000.0
2014-06-30 10:00:00,47.73,47.82,47.62,47.68,124400.0,43.4357,43.5176,43.3356,43.3902,124400.0
2014-06-30 10:30:00,47.68,47.76,47.56,47.59,64800.0,43.3902,43.463,43.281,43.3083,64800.0
2014-06-30 11:00:00,47.58,47.76,47.36,47.74,66000.0,43.2992,43.463,43.099,43.4448,66000.0
2014-06-30 11:30:00,47.74,47.77,47.68,47.7,34600.0,43.4448,43.4721,43.3902,43.4084,34600.0
2014-06-30 12:00:00,47.71,47.93,47.71,47.93,49400.0,43.4175,43.6177,43.4175,43.6177,49400.0
2014-06-30 12:30:00,47.92,48.08,47.89,48.04,39200.0,43.6086,43.7542,43.5813,43.7178,39200.0
2014-06-30 13:00:00,48.04,48.06,47.93,47.95,103800.0,43.7178,43.736,43.6177,43.6359,103800.0
2014-06-30 13:30:00,47.94,48.04,47.83,48.01,52600.0,43.6268,43.7178,43.5267,43.6905,52600.0
2014-06-30 14:00:00,48.01,48.02,47.85,47.85,50200.0,43.6905,43.6996,43.5449,43.5449,50200.0
2014-06-30 14:30:00,47.83,47.84,47.58,47.58,74600.0,43.5267,43.5358,43.2992,43.2992,74600.0
2014-06-30 15:00:00,47.58,47.58,47.46,47.49,162200.0,43.2992,43.2992,43.19,43.2173,162200.0
2014-06-30 15:30:00,47.49,47.56,47.38,47.53,301800.0,43.2173,43.281,43.1172,43.2537,301800.0
2014-07-01 09:30:00,47.63,48.02,47.63,47.99,132400.0,43.3447,43.6996,43.3447,43.6723,132400.0
2014-07-01 10:00:00,47.99,48.29,47.93,48.1,122600.0,43.6723,43.9453,43.6177,43.7724,122600.0
2014-07-01 10:30:00,48.1,48.38,48.1,48.32,73000.0,43.7724,44.0272,43.7724,43.9726,73000.0
2014-07-01 11:00:00,48.34,48.44,48.29,48.41,73200.0,43.9908,44.0818,43.9453,44.0545,73200.0
2014-07-01 11:30:00,48.4,48.54,48.38,48.51,87800.0,44.0454,44.1728,44.0272,44.1455,87800.0
2014-07-01 12:00:00,48.48,48.77,48.48,48.73,113200.0,44.1182,44.3821,44.1182,44.3457,113200.0
2014-07-01 12:30:00,48.74,48.8,48.65,48.71,93000.0,44.3548,44.4094,44.2729,44.3275,93000.0
2014-07-01 13:00:00,48.7,48.87,48.69,48.87,62600.0,44.3184,44.4731,44.3093,44.4731,62600.0
2014-07-01 13:30:00,48.87,48.87,48.56,48.62,97000.0,44.4731,44.4731,44.191,44.2456,97000.0
2014-07-01 14:00:00,48.6,48.73,48.58,48.64,53200.0,44.2274,44.3457,44.2092,44.2638,53200.0
2014-07-01 14:30:00,48.63,48.77,48.61,48.75,46600.0,44.2547,44.3821,44.2365,44.3639,46600.0
2014-07-01 15:00:00,48.75,48.91,48.73,48.88,87000.0,44.3639,44.5095,44.3457,44.4822,87000.0
2014-07-01 15:30:00,48.87,48.9,48.76,48.77,189600.0,44.4731,44.5004,44.373,44.3821,189600.0
2014-07-02 09:30:00,48.22,48.22,47.25,47.56,335200.0,43.8816,43.8816,42.9989,43.281,335200.0
2014-07-02 10:00:00,47.56,47.73,47.56,47.67,197600.0,43.281,43.4357,43.281,43.3811,197600.0
2014-07-02 10:30:00,47.67,47.85,47.66,47.77,88400.0,43.3811,43.5449,43.372,43.4721,88400.0
2014-07-02 11:00:00,47.76,47.87,47.72,47.74,105600.0,43.463,43.5631,43.4266,43.4448,105600.0
2014-07-02 11:30:00,47.74,47.86,47.71,47.83,50000.0,43.4448,43.554,43.4175,43.5267,50000.0
2014-07-02 12:00:00,47.82,47.87,47.76,47.86,83000.0,43.5176,43.5631,43.463,43.554,83000.0
2014-07-02 12:30:00,47.86,48.0,47.83,48.0,81000.0,43.554,43.6814,43.5267,43.6814,81000.0
2014-07-02 13:00:00,48.02,48.06,47.97,48.06,61600.0,43.6996,43.736,43.6541,43.736,61600.0
2014-07-02 13:30:00,48.06,48.12,47.98,48.12,43800.0,43.736,43.7906,43.6632,43.7906,43800.0
2014-07-02 14:00:00,48.13,48.13,47.98,48.08,69800.0,43.7997,43.7997,43.6632,43.7542,69800.0
2014-07-02 14:30:00,48.06,48.1,48.01,48.05,60800.0,43.736,43.7724,43.6905,43.7269,60800.0
2014-07-02 15:00:00,48.06,48.09,47.93,47.95,67000.0,43.736,43.7633,43.6177,43.6359,67000.0
2014-07-02 15:30:00,47.96,47.99,47.85,47.91,196400.0,43.645,43.6723,43.5449,43.5995,196400.0
2014-07-03 09:30:00,48.01,48.72,47.96,48.32,153000.0,43.6905,44.3366,43.645,43.9726,153000.0
2014-07-03 10:00:00,48.3,48.51,48.23,48.36,168400.0,43.9544,44.1455,43.8907,44.009,168400.0
2014-07-03 10:30:00,48.38,48.55,48.31,48.39,34600.0,44.0272,44.1819,43.9635,44.0363,34600.0
2014-07-03 11:00:00,48.41,48.5,48.4,48.46,47800.0,44.0545,44.1364,44.0454,44.1,47800.0
2014-07-03 11:30:00,48.46,48.48,48.35,48.38,29800.0,44.1,44.1182,43.9999,44.0272,29800.0
2014-07-03 12:00:00,48.39,48.43,48.33,48.35,47600.0,44.0363,44.0727,43.9817,43.9999,47600.0
2014-07-03 12:30:00,48.35,48.47,48.34,48.39,66800.0,43.9999,44.1091,43.9908,44.0363,66800.0
2014-07-07 09:30:00,48.43,48.71,48.02,48.06,133400.0,44.0727,44.3275,43.6996,43.736,133400.0
2014-07-07 10:00:00,48.02,48.07,47.83,47.9,70800.0,43.6996,43.7451,43.5267,43.5904,70800.0
2014-07-07 10:30:00,47.9,47.9,47.69,47.8,78400.0,43.5904,43.5904,43.3993,43.4994,78400.0
2014-07-07 11:00:00,47.76,47.92,47.66,47.88,79400.0,43.463,43.6086,43.372,43.5722,79400.0
2014-07-07 11:30:00,47.88,48.06,47.86,47.95,62800.0,43.5722,43.736,43.554,43.6359,62800.0
2014-07-07 12:00:00,47.93,47.99,47.91,47.98,75400.0,43.6177,43.6723,43.5995,43.6632,75400.0
2014-07-07 12:30:00,47.99,47.99,47.68,47.72,55600.0,43.6723,43.6723,43.3902,43.4266,55600.0
2014-07-07 13:00:00,47.74,47.74,47.4,47.44,93000.0,43.4448,43.4448,43.1354,43.1718,93000.0
2014-07-07 13:30:00,47.45,47.56,47.45,47.51,149800.0,43.1809,43.281,43.1809,43.2355,149800.0
2014-07-07 14:00:00,47.53,47.57,47.51,47.53,57400.0,43.2537,43.2901,43.2355,43.2537,57400.0
2014-07-07 14:30:00,47.51,47.52,47.25,47.26,54600.0,43.2355,43.2446,42.9989,43.008,54600.0
2014-07-07 15:00:00,47.27,47.34,47.21,47.28,107400.0,43.0171,43.0808,42.9625,43.0262,107400.0
2014-07-07 15:30:00,47.27,47.34,47.24,47.3,158000.0,43.0171,43.0808,42.9898,43.0444,158000.0
2014-07-08 09:30:00,46.62,46.75,46.06,46.4,291000.0,42.4255,42.5438,41.9159,42.2253,291000.0
2014-07-08 10:00:00,46.4,46.61,46.2,46.58,237600.0,42.2253,42.4164,42.0433,42.3891,237600.0
2014-07-08 10:30:00,46.57,46.75,46.36,46.73,261000.0,42.38,42.5438,42.1889,42.5256,261000.0
2014-07-08 11:00:00,46.74,47.13,46.52,46.94,181000.0,42.5347,42.8897,42.3345,42.7167,181000.0
2014-07-08 11:30:00,46.9,47.3,46.9,47.24,86400.0,42.6803,43.0444,42.6803,42.9898,86400.0
2014-07-08 12:00:00,47.26,47.69,47.15,47.63,106400.0,43.008,43.3993,42.9079,43.3447,106400.0
2014-07-08 12:30:00,47.65,47.97,47.64,47.88,93400.0,43.3629,43.6541,43.3538,43.5722,93400.0
2014-07-08 13:00:00,47.89,48.4,47.89,48.2,109600.0,43.5813,44.0454,43.5813,43.8634,109600.0
2014-07-08 13:30:00,48.2,48.56,48.2,48.42,121400.0,43.8634,44.191,43.8634,44.0636,121400.0
2014-07-08 14:00:00,48.43,48.43,48.18,48.31,109000.0,44.0727,44.0727,43.8452,43.9635,109000.0
2014-07-08 14:30:00,48.31,48.4,48.18,48.27,87000.0,43.9635,44.0454,43.8452,43.9271,87000.0
2014-07-08 15:00:00,48.27,48.41,48.2,48.3,173000.0,43.9271,44.0545,43.8634,43.9544,173000.0
2014-07-08 15:30:00,48.3,48.46,48.24,48.38,351400.0,43.9544,44.1,43.8998,44.0272,351400.0
2014-07-09 09:30:00,48.99,49.45,48.44,48.49,294000.0,44.5823,45.0009,44.0818,44.1273,294000.0
2014-07-09 10:00:00,48.52,48.6,48.34,48.49,182400.0,44.1546,44.2274,43.9908,44.1273,182400.0
2014-07-09 10:30:00,48.47,48.64,48.3,48.35,170000.0,44.1091,44.2638,43.9544,43.9999,170000.0
2014-07-09 11:00:00,48.37,48.37,48.04,48.22,140000.0,44.0181,44.0181,43.7178,43.8816,140000.0
2014-07-09 11:30:00,48.23,48.23,48.02,48.1,64000.0,43.8907,43.8907,43.6996,43.7724,64000.0
2014-07-09 12:00:00,48.1,48.27,48.1,48.17,63400.0,43.7724,43.9271,43.7724,43.8361,63400.0
2014-07-09 12:30:00,48.19,48.4,48.13,48.36,73600.0,43.8543,44.0454,43.7997,44.009,73600.0
2014-07-09 13:00:00,48.37,48.51,48.34,48.49,97000.0,44.0181,44.1455,43.9908,44.1273,97000.0
2014-07-09 13:30:00,48.51,48.66,48.47,48.63,58600.0,44.1455,44.282,44.1091,44.2547,58600.0
2014-07-09 14:00:00,48.61,48.84,48.56,48.77,79200.0,44.2365,44.4458,44.191,44.3821,79200.0
2014-07-09 14:30:00,48.77,48.81,48.63,48.68,69400.0,44.3821,44.4185,44.2547,44.3002,69400.0
2014-07-09 15:00:00,48.69,48.77,48.68,48.76,88200.0,44.3093,44.3821,44.3002,44.373,88200.0
2014-07-09 15:30:00,48.76,48.76,48.37,48.44,455200.0,44.373,44.373,44.0181,44.0818,455200.0
2014-07-10 09:30:00,48.15,48.35,46.89,47.68,298900.0,43.8179,43.9999,42.6712,43.3902,298900.0
2014-07-10 10:00:00,47.73,48.24,47.68,48.09,140900.0,43.4357,43.8998,43.3902,43.7633,140900.0
2014-07-10 10:30:00,48.13,48.23,48.01,48.18,71700.0,43.7997,43.8907,43.6905,43.8452,71700.0
2014-07-10 11:00:00,48.19,48.39,48.13,48.33,66000.0,43.8543,44.0363,43.7997,43.9817,66000.0
2014-07-10 11:30:00,48.35,48.44,48.22,48.36,51600.0,43.9999,44.0818,43.8816,44.009,51600.0
2014-07-10 12:00:00,48.32,48.65,48.27,48.65,40900.0,43.9726,44.2729,43.9271,44.2729,40900.0
2014-07-10 12:30:00,48.67,48.69,48.44,48.52,44500.0,44.2911,44.3093,44.0818,44.1546,44500.0
2014-07-10 13:00:00,48.52,48.95,48.48,48.95,52800.0,44.1546,44.5459,44.1182,44.5459,52800.0
2014-07-10 13:30:00,48.96,49.02,48.66,48.96,108900.0,44.555,44.6096,44.282,44.555,108900.0
2014-07-10 14:00:00,48.95,49.0,48.81,48.99,70000.0,44.5459,44.5914,44.4185,44.5823,70000.0
2014-07-10 14:30:00,48.99,48.99,48.69,48.73,84600.0,44.5823,44.5823,44.3093,44.3457,84600.0
2014-07-10 15:00:00,48.72,49.09,48.7,49.08,90000.0,44.3366,44.6733,44.3184,44.6642,90000.0
2014-07-10 15:30:00,49.07,49.09,48.9,49.0,229400.0,44.6551,44.6733,44.5004,44.5914,229400.0
2014-07-11 09:30:00,49.13,49.61,49.01,49.36,155500.0,44.7097,45.1465,44.6005,44.919,155500.0
2014-07-11 10:00:00,49.34,49.78,49.33,49.58,156900.0,44.9008,45.3012,44.8917,45.1192,156900.0
2014-07-11 10:30:00,49.6,49.66,49.31,49.33,73600.0,45.1374,45.192,44.8735,44.8917,73600.0
2014-07-11 11:00:00,49.33,49.45,49.2,49.32,152100.0,44.8917,45.0009,44.7734,44.8826,152100.0
2014-07-11 11:30:00,49.33,49.39,49.11,49.27,64500.0,44.8917,44.9463,44.6915,44.8371,64500.0
2014-07-11 12:00:00,49.27,49.41,49.25,49.34,49000.0,44.8371,44.9645,44.8189,44.9008,49000.0
2014-07-11 12:30:00,49.34,49.4,49.2,49.3,41200.0,44.9008,44.9554,44.7734,44.8644,41200.0
2014-07-11 13:00:00,49.31,49.47,49.21,49.42,35500.0,44.8735,45.0191,44.7825,44.9736,35500.0
2014-07-11 13:30:00,49.44,49.44,49.26,49.32,57000.0,44.9918,44.9918,44.828,44.8826,57000.0
2014-07-11 14:00:00,49.33,49.46,49.28,49.39,46800.0,44.8917,45.01,44.8462,44.9463,46800.0
2014-07-11 14:30:00,49.38,49.41,49.14,49.29,47700.0,44.9372,44.9645,44.7188,44.8553,47700.0
2014-07-11 15:00:00,49.3,49.35,49.19,49.26,70000.0,44.8644,44.9099,44.7643,44.828,70000.0
2014-07-11 15:30:00,49.27,49.34,49.21,49.34,132200.0,44.8371,44.9008,44.7825,44.9008,132200.0
2014-07-14 09:30:00,49.8,49.8,49.34,49.52,83500.0,45.3194,45.3194,44.9008,45.0646,83500.0
2014-07-14 10:00:00,49.56,49.88,49.56,49.87,75200.0,45.101,45.3922,45.101,45.3831,75200.0
2014-07-14 10:30:00,49.83,49.92,49.74,49.84,49800.0,45.3467,45.4286,45.2648,45.3558,49800.0
2014-07-14 11:00:00,49.85,49.99,49.8,49.9,91000.0,45.3649,45.4923,45.3194,45.4104,91000.0
2014-07-14 11:30:00,49.93,49.94,49.63,49.7,54400.0,45.4377,45.4468,45.1647,45.2284,54400.0
2014-07-14 12:00:00,49.7,49.83,49.69,49.79,21800.0,45.2284,45.3467,45.2193,45.3103,21800.0
2014-07-14 12:30:00,49.79,49.83,49.67,49.69,25200.0,45.3103,45.3467,45.2011,45.2193,25200.0
2014-07-14 13:00:00,49.68,49.85,49.66,49.83,21200.0,45.2102,45.3649,45.192,45.3467,21200.0
2014-07-14 13:30:00,49.84,49.92,49.79,49.83,24000.0,45.3558,45.4286,45.3103,45.3467,24000.0
2014-07-14 14:00:00,49.82,49.93,49.81,49.91,26600.0,45.3376,45.4377,45.3285,45.4195,26600.0
2014-07-14 14:30:00,49.91,49.92,49.85,49.87,29200.0,45.4195,45.4286,45.3649,45.3831,29200.0
2014-07-14 15:00:00,49.87,49.89,49.8,49.81,37400.0,45.3831,45.4013,45.3194,45.3285,37400.0
2014-07-14 15:30:00,49.8,49.83,49.69,49.75,151600.0,45.3194,45.3467,45.2193,45.2739,151600.0
2014-07-15 09:30:00,49.75,49.92,49.52,49.58,114900.0,45.2739,45.4286,45.0646,45.1192,114900.0
2014-07-15 10:00:00,49.63,49.82,49.28,49.4,71800.0,45.1647,45.3376,44.8462,44.9554,71800.0
2014-07-15 10:30:00,49.4,49.43,48.99,49.43,108400.0,44.9554,44.9827,44.5823,44.9827,108400.0
2014-07-15 11:00:00,49.44,49.44,49.21,49.35,61900.0,44.9918,44.9918,44.7825,44.9099,61900.0
2014-07-15 11:30:00,49.37,49.45,49.25,49.44,66000.0,44.9281,45.0009,44.8189,44.9918,66000.0
2014-07-15 12:00:00,49.41,49.45,49.27,49.28,88500.0,44.9645,45.0009,44.8371,44.8462,88500.0
2014-07-15 12:30:00,49.29,49.5,49.27,49.47,41800.0,44.8553,45.0464,44.8371,45.0191,41800.0
2014-07-15 13:00:00,49.45,49.65,49.39,49.61,48800.0,45.0009,45.1829,44.9463,45.1465,48800.0
2014-07-15 13:30:00,49.61,49.61,49.47,49.52,55300.0,45.1465,45.1465,45.0191,45.0646,55300.0
2014-07-15 14:00:00,49.51,49.73,49.49,49.73,32600.0,45.0555,45.2557,45.0373,45.2557,32600.0
2014-07-15 14:30:00,49.72,49.87,49.69,49.81,69500.0,45.2466,45.3831,45.2193,45.3285,69500.0
2014-07-15 15:00:00,49.83,49.88,49.77,49.84,47700.0,45.3467,45.3922,45.2921,45.3558,47700.0
2014-07-15 15:30:00,49.83,49.85,49.73,49.79,112000.0,45.3467,45.3649,45.2557,45.3103,112000.0
2014-07-16 09:30:00,50.03,50.11,49.62,49.94,111600.0,45.5287,45.6015,45.1556,45.4468,111600.0
2014-07-16 10:00:00,49.95,50.14,49.7,49.77,72900.0,45.4559,45.6288,45.2284,45.2921,72900.0
2014-07-16 10:30:00,49.76,49.81,49.32,49.35,79700.0,45.283,45.3285,44.8826,44.9099,79700.0
2014-07-16 11:00:00,49.4,49.58,49.38,49.41,43000.0,44.9554,45.1192,44.9372,44.9645,43000.0
2014-07-16 11:30:00,49.4,49.47,49.31,49.42,47000.0,44.9554,45.0191,44.8735,44.9736,47000.0
2014-07-16 12:00:00,49.42,49.51,49.36,49.39,60900.0,44.9736,45.0555,44.919,44.9463,60900.0
2014-07-16 12:30:00,49.41,49.55,49.39,49.55,41300.0,44.9645,45.0919,44.9463,45.0919,41300.0
2014-07-16 13:00:00,49.55,49.55,49.35,49.47,45000.0,45.0919,45.0919,44.9099,45.0191,45000.0
2014-07-16 13:30:00,49.47,49.52,49.33,49.52,49800.0,45.0191,45.0646,44.8917,45.0646,49800.0
2014-07-16 14:00:00,49.5,49.58,49.42,49.47,52000.0,45.0464,45.1192,44.9736,45.0191,52000.0
2014-07-16 14:30:00,49.47,49.5,49.36,49.4,46300.0,45.0191,45.0464,44.919,44.9554,46300.0
2014-07-16 15:00:00,49.38,49.46,49.31,49.41,62900.0,44.9372,45.01,44.8735,44.9645,62900.0
2014-07-16 15:30:00,49.41,49.45,49.35,49.45,117600.0,44.9645,45.0009,44.9099,45.0009,117600.0
2014-07-17 09:30:00,49.27,49.47,48.79,49.32,104600.0,44.8371,45.0191,44.4003,44.8826,104600.0
2014-07-17 10:00:00,49.33,49.72,49.3,49.53,88000.0,44.8917,45.2466,44.8644,45.0737,88000.0
2014-07-17 10:30:00,49.52,49.59,49.38,49.43,53400.0,45.0646,45.1283,44.9372,44.9827,53400.0
2014-07-17 11:00:00,49.44,49.48,48.69,48.69,65600.0,44.9918,45.0282,44.3093,44.3093,65600.0
2014-07-17 11:30:00,48.68,49.0,48.16,48.47,139400.0,44.3002,44.5914,43.827,44.1091,139400.0
2014-07-17 12:00:00,48.52,48.68,48.39,48.49,92700.0,44.1546,44.3002,44.0363,44.1273,92700.0
2014-07-17 12:30:00,48.5,48.59,48.45,48.59,106800.0,44.1364,44.2183,44.0909,44.2183,106800.0
2014-07-17 13:00:00,48.59,49.02,48.58,48.91,47900.0,44.2183,44.6096,44.2092,44.5095,47900.0
2014-07-17 13:30:00,48.91,48.96,48.76,48.89,33400.0,44.5095,44.555,44.373,44.4913,33400.0
2014-07-17 14:00:00,48.89,48.89,48.65,48.68,32200.0,44.4913,44.4913,44.2729,44.3002,32200.0
2014-07-17 14:30:00,48.67,48.72,48.57,48.61,41300.0,44.2911,44.3366,44.2001,44.2365,41300.0
2014-07-17 15:00:00,48.61,48.62,48.21,48.22,53400.0,44.2365,44.2456,43.8725,43.8816,53400.0
2014-07-17 15:30:00,48.2,48.27,48.1,48.16,156900.0,43.8634,43.9271,43.7724,43.827,156900.0
2014-07-18 09:30:00,48.15,49.09,48.15,49.01,108900.0,43.8179,44.6733,43.8179,44.6005,108900.0
2014-07-18 10:00:00,49.02,49.1,48.86,49.01,46000.0,44.6096,44.6824,44.464,44.6005,46000.0
2014-07-18 10:30:00,49.01,49.02,48.82,48.92,56800.0,44.6005,44.6096,44.4276,44.5186,56800.0
2014-07-18 11:00:00,48.92,49.01,48.85,48.89,27700.0,44.5186,44.6005,44.4549,44.4913,27700.0
2014-07-18 11:30:00,48.87,49.01,48.83,48.91,28700.0,44.4731,44.6005,44.4367,44.5095,28700.0
2014-07-18 12:00:00,48.92,49.02,48.87,49.01,47900.0,44.5186,44.6096,44.4731,44.6005,47900.0
2014-07-18 12:30:00,49.02,49.02,48.89,48.89,44400.0,44.6096,44.6096,44.4913,44.4913,44400.0
2014-07-18 13:00:00,48.88,48.9,48.78,48.79,36700.0,44.4822,44.5004,44.3912,44.4003,36700.0
2014-07-18 13:30:00,48.78,48.9,48.76,48.88,21300.0,44.3912,44.5004,44.373,44.4822,21300.0
2014-07-18 14:00:00,48.88,48.94,48.84,48.93,36100.0,44.4822,44.5368,44.4458,44.5277,36100.0
2014-07-18 14:30:00,48.94,48.96,48.88,48.92,33300.0,44.5368,44.555,44.4822,44.5186,33300.0
2014-07-18 15:00:00,48.93,49.0,48.87,48.9,95300.0,44.5277,44.5914,44.4731,44.5004,95300.0
2014-07-18 15:30:00,48.9,48.92,48.69,48.74,197800.0,44.5004,44.5186,44.3093,44.3548,197800.0
2014-07-21 09:30:00,48.61,48.61,48.14,48.46,118300.0,44.2365,44.2365,43.8088,44.1,118300.0
2014-07-21 10:00:00,48.48,48.51,48.35,48.47,73400.0,44.1182,44.1455,43.9999,44.1091,73400.0
2014-07-21 10:30:00,48.47,48.53,48.27,48.45,64400.0,44.1091,44.1637,43.9271,44.0909,64400.0
2014-07-21 11:00:00,48.43,48.61,48.37,48.54,92000.0,44.0727,44.2365,44.0181,44.1728,92000.0
2014-07-21 11:30:00,48.53,48.54,48.34,48.45,34900.0,44.1637,44.1728,43.9908,44.0909,34900.0
2014-07-21 12:00:00,48.47,48.56,48.44,48.49,31400.0,44.1091,44.191,44.0818,44.1273,31400.0
2014-07-21 12:30:00,48.47,48.5,48.35,48.35,31200.0,44.1091,44.1364,43.9999,43.9999,31200.0
2014-07-21 13:00:00,48.35,48.51,48.35,48.47,27300.0,43.9999,44.1455,43.9999,44.1091,27300.0
2014-07-21 13:30:00,48.47,48.52,48.43,48.5,29000.0,44.1091,44.1546,44.0727,44.1364,29000.0
2014-07-21 14:00:00,48.51,48.56,48.45,48.46,79000.0,44.1455,44.191,44.0909,44.1,79000.0
2014-07-21 14:30:00,48.46,48.51,48.44,48.49,43700.0,44.1,44.1455,44.0818,44.1273,43700.0
2014-07-21 15:00:00,48.48,48.52,48.44,48.46,71300.0,44.1182,44.1546,44.0818,44.1,71300.0
2014-07-21 15:30:00,48.46,48.47,48.31,48.35,137900.0,44.1,44.1091,43.9635,43.9999,137900.0
2014-07-22 09:30:00,48.78,48.93,48.55,48.68,77800.0,44.3912,44.5277,44.1819,44.3002,77800.0
2014-07-22 10:00:00,48.69,48.8,48.47,48.79,103100.0,44.3093,44.4094,44.1091,44.4003,103100.0
2014-07-22 10:30:00,48.78,48.82,48.61,48.72,51100.0,44.3912,44.4276,44.2365,44.3366,51100.0
2014-07-22 11:00:00,48.72,48.83,48.7,48.72,40500.0,44.3366,44.4367,44.3184,44.3366,40500.0
2014-07-22 11:30:00,48.72,48.77,48.62,48.63,38800.0,44.3366,44.3821,44.2456,44.2547,38800.0
2014-07-22 12:00:00,48.66,48.68,48.55,48.6,36600.0,44.282,44.3002,44.1819,44.2274,36600.0
2014-07-22 12:30:00,48.6,48.63,48.48,48.54,33000.0,44.2274,44.2547,44.1182,44.1728,33000.0
2014-07-22 13:00:00,48.54,48.62,48.52,48.58,18200.0,44.1728,44.2456,44.1546,44.2092,18200.0
2014-07-22 13:30:00,48.57,48.6,48.35,48.47,37300.0,44.2001,44.2274,43.9999,44.1091,37300.0
2014-07-22 14:00:00,48.48,48.63,48.45,48.55,37800.0,44.1182,44.2547,44.0909,44.1819,37800.0
2014-07-22 14:30:00,48.55,48.61,48.44,48.57,39600.0,44.1819,44.2365,44.0818,44.2001,39600.0
2014-07-22 15:00:00,48.56,48.65,48.55,48.63,52800.0,44.191,44.2729,44.1819,44.2547,52800.0
2014-07-22 15:30:00,48.63,48.87,48.63,48.86,219100.0,44.2547,44.4731,44.2547,44.464,219100.0
2014-07-23 09:30:00,49.19,49.71,48.96,49.11,144500.0,44.7643,45.2375,44.555,44.6915,144500.0
2014-07-23 10:00:00,49.13,49.3,49.03,49.09,220200.0,44.7097,44.8644,44.6187,44.6733,220200.0
2014-07-23 10:30:00,49.1,49.46,49.09,49.46,117600.0,44.6824,45.01,44.6733,45.01,117600.0
2014-07-23 11:00:00,49.46,49.55,49.35,49.51,50300.0,45.01,45.0919,44.9099,45.0555,50300.0
2014-07-23 11:30:00,49.5,49.64,49.4,49.61,71200.0,45.0464,45.1738,44.9554,45.1465,71200.0
2014-07-23 12:00:00,49.62,49.73,49.58,49.71,92900.0,45.1556,45.2557,45.1192,45.2375,92900.0
2014-07-23 12:30:00,49.71,49.72,49.38,49.48,60900.0,45.2375,45.2466,44.9372,45.0282,60900.0
2014-07-23 13:00:00,49.47,49.51,49.29,49.34,67800.0,45.0191,45.0555,44.8553,44.9008,67800.0
2014-07-23 13:30:00,49.35,49.55,49.33,49.45,55000.0,44.9099,45.0919,44.8917,45.0009,55000.0
2014-07-23 14:00:00,49.45,49.52,49.36,49.51,63000.0,45.0009,45.0646,44.919,45.0555,63000.0
2014-07-23 14:30:00,49.51,49.51,49.4,49.4,99300.0,45.0555,45.0555,44.9554,44.9554,99300.0
2014-07-23 15:00:00,49.41,49.63,49.38,49.59,123000.0,44.9645,45.1647,44.9372,45.1283,123000.0
2014-07-23 15:30:00,49.59,49.91,49.59,49.68,312800.0,45.1283,45.4195,45.1283,45.2102,312800.0
2014-07-24 09:30:00,49.7,49.91,48.52,48.91,192600.0,45.2284,45.4195,44.1546,44.5095,192600.0
2014-07-24 10:00:00,48.93,48.95,48.13,48.29,131200.0,44.5277,44.5459,43.7997,43.9453,131200.0
2014-07-24 10:30:00,48.32,48.41,48.1,48.31,94400.0,43.9726,44.0545,43.7724,43.9635,94400.0
2014-07-24 11:00:00,48.31,48.44,48.18,48.43,113200.0,43.9635,44.0818,43.8452,44.0727,113200.0
2014-07-24 11:30:00,48.43,48.48,47.85,47.88,139800.0,44.0727,44.1182,43.5449,43.5722,139800.0
2014-07-24 12:00:00,47.87,47.89,47.35,47.39,154500.0,43.5631,43.5813,43.0899,43.1263,154500.0
2014-07-24 12:30:00,47.33,47.35,46.75,46.95,209300.0,43.0717,43.0899,42.5438,42.7258,209300.0
2014-07-24 13:00:00,46.97,47.0,46.75,46.75,102100.0,42.744,42.7713,42.5438,42.5438,102100.0
2014-07-24 13:30:00,46.78,46.79,46.04,46.05,232100.0,42.5711,42.5802,41.8977,41.9068,232100.0
2014-07-24 14:00:00,46.06,46.11,45.35,45.67,517600.0,41.9159,41.9614,41.2698,41.561,517600.0
2014-07-24 14:30:00,45.68,45.79,45.05,45.3,543400.0,41.5701,41.6702,40.9968,41.2243,543400.0
2014-07-24 15:00:00,45.26,45.45,44.53,44.77,414600.0,41.1879,41.3608,40.5236,40.742,414600.0
2014-07-24 15:30:00,44.76,45.41,44.76,44.97,865300.0,40.7329,41.3244,40.7329,40.924,865300.0
2014-07-25 09:30:00,45.81,46.5,45.17,46.5,430300.0,41.6884,42.3163,41.106,42.3163,430300.0
2014-07-25 10:00:00,46.5,46.88,46.41,46.48,491600.0,42.3163,42.6621,42.2344,42.2981,491600.0
2014-07-25 10:30:00,46.49,46.5,45.86,45.87,321700.0,42.3072,42.3163,41.7339,41.743,321700.0
2014-07-25 11:00:00,45.86,45.9,45.5,45.7,222200.0,41.7339,41.7703,41.4063,41.5883,222200.0
2014-07-25 11:30:00,45.7,45.96,45.59,45.76,164500.0,41.5883,41.8249,41.4882,41.6429,164500.0
2014-07-25 12:00:00,45.78,45.83,45.57,45.72,130800.0,41.6611,41.7066,41.47,41.6065,130800.0
2014-07-25 12:30:00,45.72,45.81,45.51,45.7,121700.0,41.6065,41.6884,41.4154,41.5883,121700.0
2014-07-25 13:00:00,45.69,45.84,45.66,45.8,177900.0,41.5792,41.7157,41.5519,41.6793,177900.0
2014-07-25 13:30:00,45.8,45.81,45.72,45.8,143900.0,41.6793,41.6884,41.6065,41.6793,143900.0
2014-07-25 14:00:00,45.8,45.82,45.56,45.58,157000.0,41.6793,41.6975,41.4609,41.4791,157000.0
2014-07-25 14:30:00,45.6,45.72,45.31,45.69,238900.0,41.4973,41.6065,41.2334,41.5792,238900.0
2014-07-25 15:00:00,45.7,46.03,45.59,46.03,196400.0,41.5883,41.8886,41.4882,41.8886,196400.0
2014-07-25 15:30:00,46.03,46.05,45.76,45.77,291200.0,41.8886,41.9068,41.6429,41.652,291200.0
2014-07-28 09:30:00,46.32,46.32,45.84,46.03,150000.0,42.1525,42.1525,41.7157,41.8886,150000.0
2014-07-28 10:00:00,46.03,46.16,45.51,45.57,162200.0,41.8886,42.0069,41.4154,41.47,162200.0
2014-07-28 10:30:00,45.56,45.86,45.38,45.81,167200.0,41.4609,41.7339,41.2971,41.6884,167200.0
2014-07-28 11:00:00,45.81,46.11,45.76,46.11,99500.0,41.6884,41.9614,41.6429,41.9614,99500.0
2014-07-28 11:30:00,46.12,46.13,45.79,45.93,100900.0,41.9705,41.9796,41.6702,41.7976,100900.0
2014-07-28 12:00:00,45.93,45.98,45.91,45.94,65600.0,41.7976,41.8431,41.7794,41.8067,65600.0
2014-07-28 12:30:00,45.94,46.0,45.92,46.0,53800.0,41.8067,41.8613,41.7885,41.8613,53800.0
2014-07-28 13:00:00,45.99,46.02,45.88,46.0,71300.0,41.8522,41.8795,41.7521,41.8613,71300.0
2014-07-28 13:30:00,46.01,46.13,46.0,46.1,69700.0,41.8704,41.9796,41.8613,41.9523,69700.0
2014-07-28 14:00:00,46.09,46.13,46.05,46.06,135700.0,41.9432,41.9796,41.9068,41.9159,135700.0
2014-07-28 14:30:00,46.06,46.06,45.84,45.9,63200.0,41.9159,41.9159,41.7157,41.7703,63200.0
2014-07-28 15:00:00,45.91,45.93,45.75,45.75,148800.0,41.7794,41.7976,41.6338,41.6338,148800.0
2014-07-28 15:30:00,45.76,45.78,45.52,45.66,283300.0,41.6429,41.6611,41.4245,41.5519,283300.0
2014-07-29 09:30:00,45.98,46.3,45.68,46.3,153700.0,41.8431,42.1343,41.5701,42.1343,153700.0
2014-07-29 10:00:00,46.3,46.45,46.21,46.43,155800.0,42.1343,42.2708,42.0524,42.2526,155800.0
2014-07-29 10:30:00,46.43,46.5,46.22,46.43,89600.0,42.2526,42.3163,42.0615,42.2526,89600.0
2014-07-29 11:00:00,46.43,46.49,46.26,46.49,125900.0,42.2526,42.3072,42.0979,42.3072,125900.0
2014-07-29 11:30:00,46.49,46.54,46.2,46.3,380000.0,42.3072,42.3527,42.0433,42.1343,380000.0
2014-07-29 12:00:00,46.29,46.79,46.25,46.73,179500.0,42.1252,42.5802,42.0888,42.5256,179500.0
2014-07-29 12:30:00,46.72,46.73,46.51,46.57,78700.0,42.5165,42.5256,42.3254,42.38,78700.0
2014-07-29 13:00:00,46.57,46.59,46.4,46.5,95300.0,42.38,42.3982,42.2253,42.3163,95300.0
2014-07-29 13:30:00,46.48,46.51,46.41,46.48,66400.0,42.2981,42.3254,42.2344,42.2981,66400.0
2014-07-29 14:00:00,46.47,46.56,46.36,46.43,100700.0,42.289,42.3709,42.1889,42.2526,100700.0
2014-07-29 14:30:00,46.43,46.5,46.34,46.44,117000.0,42.2526,42.3163,42.1707,42.2617,117000.0
2014-07-29 15:00:00,46.43,46.45,46.37,46.41,165300.0,42.2526,42.2708,42.198,42.2344,165300.0
2014-07-29 15:30:00,46.4,46.49,46.09,46.19,415000.0,42.2253,42.3072,41.9432,42.0342,415000.0
2014-07-30 09:30:00,46.04,46.63,45.48,45.51,281800.0,41.8977,42.4346,41.3881,41.4154,281800.0
2014-07-30 10:00:00,45.51,45.61,45.19,45.53,258900.0,41.4154,41.5064,41.1242,41.4336,258900.0
2014-07-30 10:30:00,45.53,45.54,45.07,45.13,161000.0,41.4336,41.4427,41.015,41.0696,161000.0
2014-07-30 11:00:00,45.1,45.1,44.84,45.01,157000.0,41.0423,41.0423,40.8057,40.9604,157000.0
2014-07-30 11:30:00,45.0,45.0,44.48,44.69,208900.0,40.9513,40.9513,40.4781,40.6692,208900.0
2014-07-30 12:00:00,44.71,44.83,44.64,44.64,77400.0,40.6874,40.7966,40.6237,40.6237,77400.0
2014-07-30 12:30:00,44.65,44.85,44.44,44.84,149600.0,40.6328,40.8148,40.4417,40.8057,149600.0
2014-07-30 13:00:00,44.85,45.02,44.8,44.97,97000.0,40.8148,40.9695,40.7693,40.924,97000.0
2014-07-30 13:30:00,44.96,45.02,44.79,44.9,87600.0,40.9149,40.9695,40.7602,40.8603,87600.0
2014-07-30 14:00:00,44.91,45.23,44.83,45.23,188500.0,40.8694,41.1606,40.7966,41.1606,188500.0
2014-07-30 14:30:00,45.24,45.24,44.89,45.02,124300.0,41.1697,41.1697,40.8512,40.9695,124300.0
2014-07-30 15:00:00,45.01,45.03,44.92,45.03,162400.0,40.9604,40.9786,40.8785,40.9786,162400.0
2014-07-30 15:30:00,45.03,45.05,44.87,44.9,334500.0,40.9786,40.9968,40.833,40.8603,334500.0
2014-07-31 09:30:00,44.5,44.51,43.88,44.3,206900.0,40.4963,40.5054,39.9321,40.3143,206900.0
2014-07-31 10:00:00,44.3,44.76,44.2,44.64,80900.0,40.3143,40.7329,40.2233,40.6237,80900.0
2014-07-31 10:30:00,44.64,44.65,44.18,44.19,144700.0,40.6237,40.6328,40.2051,40.2142,144700.0
2014-07-31 11:00:00,44.17,44.57,44.15,44.46,84500.0,40.196,40.56,40.1778,40.4599,84500.0
2014-07-31 11:30:00,44.45,44.49,44.34,44.37,150300.0,40.4508,40.4872,40.3507,40.378,150300.0
2014-07-31 12:00:00,44.36,44.45,44.27,44.34,68000.0,40.3689,40.4508,40.287,40.3507,68000.0
2014-07-31 12:30:00,44.34,44.62,44.31,44.6,57600.0,40.3507,40.6055,40.3234,40.5873,57600.0
2014-07-31 13:00:00,44.6,44.77,44.56,44.61,69100.0,40.5873,40.742,40.5509,40.5964,69100.0
2014-07-31 13:30:00,44.61,44.61,44.49,44.53,76500.0,40.5964,40.5964,40.4872,40.5236,76500.0
2014-07-31 14:00:00,44.53,44.63,44.5,44.63,86800.0,40.5236,40.6146,40.4963,40.6146,86800.0
2014-07-31 14:30:00,44.63,44.63,44.38,44.39,86200.0,40.6146,40.6146,40.3871,40.3962,86200.0
2014-07-31 15:00:00,44.38,44.43,44.17,44.18,179500.0,40.3871,40.4326,40.196,40.2051,179500.0
2014-07-31 15:30:00,44.18,44.21,43.94,43.95,343300.0,40.2051,40.2324,39.9867,39.9958,343300.0
2014-08-01 09:30:00,43.66,44.3,43.4,44.25,171400.0,39.7319,40.3143,39.4952,40.2688,171400.0
2014-08-01 10:00:00,44.29,44.55,43.94,44.33,90000.0,40.3052,40.5418,39.9867,40.3416,90000.0
2014-08-01 10:30:00,44.33,44.33,44.04,44.16,107000.0,40.3416,40.3416,40.0777,40.1869,107000.0
2014-08-01 11:00:00,44.13,44.15,43.71,43.95,84100.0,40.1596,40.1778,39.7774,39.9958,84100.0
2014-08-01 11:30:00,43.92,44.0,43.58,43.59,74500.0,39.9685,40.0413,39.6591,39.6682,74500.0
2014-08-01 12:00:00,43.61,43.9,43.56,43.83,69000.0,39.6864,39.9503,39.6409,39.8866,69000.0
2014-08-01 12:30:00,43.84,43.92,43.64,43.75,56300.0,39.8957,39.9685,39.7137,39.8138,56300.0
2014-08-01 13:00:00,43.76,44.1,43.71,44.1,45900.0,39.8229,40.1323,39.7774,40.1323,45900.0
2014-08-01 13:30:00,44.13,44.3,44.03,44.22,63600.0,40.1596,40.3143,40.0686,40.2415,63600.0
2014-08-01 14:00:00,44.22,44.42,44.12,44.21,72800.0,40.2415,40.4235,40.1505,40.2324,72800.0
2014-08-01 14:30:00,44.21,44.34,44.05,44.11,85600.0,40.2324,40.3507,40.0868,40.1414,85600.0
2014-08-01 15:00:00,44.09,44.5,44.08,44.39,151000.0,40.1232,40.4963,40.1141,40.3962,151000.0
2014-08-01 15:30:00,44.4,44.5,44.3,44.45,307800.0,40.4053,40.4963,40.3143,40.4508,307800.0
2014-08-04 09:30:00,44.46,44.82,44.18,44.34,85700.0,40.4599,40.7875,40.2051,40.3507,85700.0
2014-08-04 10:00:00,44.34,44.35,43.91,43.91,55200.0,40.3507,40.3598,39.9594,39.9594,55200.0
2014-08-04 10:30:00,43.92,44.05,43.41,43.46,100300.0,39.9685,40.0868,39.5043,39.5498,100300.0
2014-08-04 11:00:00,43.46,43.6,43.38,43.55,92500.0,39.5498,39.6773,39.477,39.6318,92500.0
2014-08-04 11:30:00,43.57,43.7,43.51,43.64,87500.0,39.65,39.7683,39.5953,39.7137,87500.0
2014-08-04 12:00:00,43.64,43.73,43.57,43.72,61300.0,39.7137,39.7956,39.65,39.7865,61300.0
2014-08-04 12:30:00,43.73,43.75,43.51,43.51,46500.0,39.7956,39.8138,39.5953,39.5953,46500.0
2014-08-04 13:00:00,43.52,43.54,43.35,43.39,50800.0,39.6044,39.6227,39.4497,39.4861,50800.0
2014-08-04 13:30:00,43.37,43.47,43.36,43.42,62200.0,39.4679,39.5589,39.4588,39.5134,62200.0
2014-08-04 14:00:00,43.43,43.51,43.35,43.42,73000.0,39.5225,39.5953,39.4497,39.5134,73000.0
2014-08-04 14:30:00,43.41,43.62,43.36,43.58,69500.0,39.5043,39.6955,39.4588,39.6591,69500.0
2014-08-04 15:00:00,43.57,43.58,43.49,43.5,91400.0,39.65,39.6591,39.5771,39.5862,91400.0
2014-08-04 15:30:00,43.5,43.52,43.42,43.49,286900.0,39.5862,39.6044,39.5134,39.5771,286900.0
2014-08-05 09:30:00,43.48,43.72,43.2,43.51,142100.0,39.568,39.7865,39.3132,39.5953,142100.0
2014-08-05 10:00:00,43.54,43.71,43.47,43.65,108600.0,39.6227,39.7774,39.5589,39.7228,108600.0
2014-08-05 10:30:00,43.63,43.97,43.6,43.91,75800.0,39.7046,40.014,39.6773,39.9594,75800.0
2014-08-05 11:00:00,43.92,43.94,43.73,43.75,83000.0,39.9685,39.9867,39.7956,39.8138,83000.0
2014-08-05 11:30:00,43.76,43.84,43.65,43.81,65000.0,39.8229,39.8957,39.7228,39.8684,65000.0
2014-08-05 12:00:00,43.84,43.9,43.7,43.76,48300.0,39.8957,39.9503,39.7683,39.8229,48300.0
2014-08-05 12:30:00,43.79,43.83,43.66,43.72,56700.0,39.8502,39.8866,39.7319,39.7865,56700.0
2014-08-05 13:00:00,43.72,43.75,43.55,43.64,40000.0,39.7865,39.8138,39.6318,39.7137,40000.0
2014-08-05 13:30:00,43.65,43.66,43.19,43.2,482100.0,39.7228,39.7319,39.3041,39.3132,482100.0
2014-08-05 14:00:00,43.18,43.2,42.78,42.88,159700.0,39.295,39.3132,38.931,39.022,159700.0
2014-08-05 14:30:00,42.87,43.11,42.87,42.87,101900.0,39.0129,39.2313,39.0129,39.0129,101900.0
2014-08-05 15:00:00,42.87,42.87,42.59,42.71,153600.0,39.0129,39.0129,38.7581,38.8673,153600.0
2014-08-05 15:30:00,42.69,42.89,42.67,42.75,340100.0,38.8491,39.0311,38.8309,38.9037,340100.0
2014-08-06 09:30:00,42.7,42.9,42.12,42.62,211400.0,38.8582,39.0402,38.3304,38.7854,211400.0
2014-08-06 10:00:00,42.64,43.07,42.55,42.61,98500.0,38.8036,39.1949,38.7217,38.7763,98500.0
2014-08-06 10:30:00,42.64,43.16,42.6,43.15,63000.0,38.8036,39.2768,38.7672,39.2677,63000.0
2014-08-06 11:00:00,43.14,43.14,42.8,42.84,74900.0,39.2586,39.2586,38.9492,38.9856,74900.0
2014-08-06 11:30:00,42.82,43.23,42.81,43.04,75300.0,38.9674,39.3405,38.9583,39.1676,75300.0
2014-08-06 12:00:00,43.05,43.21,42.89,42.91,72600.0,39.1767,39.3223,39.0311,39.0493,72600.0
2014-08-06 12:30:00,42.89,43.09,42.89,43.01,40600.0,39.0311,39.2131,39.0311,39.1403,40600.0
2014-08-06 13:00:00,43.01,43.18,42.98,43.07,51500.0,39.1403,39.295,39.113,39.1949,51500.0
2014-08-06 13:30:00,43.07,43.18,42.96,43.04,65800.0,39.1949,39.295,39.0948,39.1676,65800.0
2014-08-06 14:00:00,43.02,43.19,42.98,43.19,63300.0,39.1494,39.3041,39.113,39.3041,63300.0
2014-08-06 14:30:00,43.19,43.26,43.05,43.09,73400.0,39.3041,39.3678,39.1767,39.2131,73400.0
2014-08-06 15:00:00,43.09,43.22,42.97,42.97,96300.0,39.2131,39.3314,39.1039,39.1039,96300.0
2014-08-06 15:30:00,42.97,43.0,42.92,42.94,190800.0,39.1039,39.1312,39.0584,39.0766,190800.0
2014-08-07 09:30:00,42.96,43.34,42.59,42.93,77800.0,39.0948,39.4406,38.7581,39.0675,77800.0
2014-08-07 10:00:00,42.95,43.07,42.78,43.05,67000.0,39.0857,39.1949,38.931,39.1767,67000.0
2014-08-07 10:30:00,43.05,43.3,42.97,43.12,47100.0,39.1767,39.4042,39.1039,39.2404,47100.0
2014-08-07 11:00:00,43.12,43.21,42.91,43.11,61200.0,39.2404,39.3223,39.0493,39.2313,61200.0
2014-08-07 11:30:00,43.12,43.25,43.02,43.04,42400.0,39.2404,39.3587,39.1494,39.1676,42400.0
2014-08-07 12:00:00,43.06,43.11,42.73,42.8,159700.0,39.1858,39.2313,38.8855,38.9492,159700.0
2014-08-07 12:30:00,42.78,42.84,42.62,42.81,64200.0,38.931,38.9856,38.7854,38.9583,64200.0
2014-08-07 13:00:00,42.85,43.07,42.85,43.04,51300.0,38.9947,39.1949,38.9947,39.1676,51300.0
2014-08-07 13:30:00,43.03,43.19,43.03,43.14,33700.0,39.1585,39.3041,39.1585,39.2586,33700.0
2014-08-07 14:00:00,43.15,43.18,42.79,42.86,139100.0,39.2677,39.295,38.9401,39.0038,139100.0
2014-08-07 14:30:00,42.85,42.88,42.69,42.69,71100.0,38.9947,39.022,38.8491,38.8491,71100.0
2014-08-07 15:00:00,42.69,42.81,42.34,42.51,135500.0,38.8491,38.9583,38.5306,38.6853,135500.0
2014-08-07 15:30:00,42.51,42.79,42.5,42.77,276000.0,38.6853,38.9401,38.6762,38.9219,276000.0
2014-08-08 09:30:00,42.71,42.71,41.84,42.15,178100.0,38.8673,38.8673,38.0756,38.3577,178100.0
2014-08-08 10:00:00,42.2,42.48,41.85,41.91,124300.0,38.4032,38.658,38.0847,38.1393,124300.0
2014-08-08 10:30:00,41.95,42.29,41.93,42.28,71500.0,38.1757,38.4851,38.1575,38.476,71500.0
2014-08-08 11:00:00,42.26,42.53,42.21,42.53,65300.0,38.4578,38.7035,38.4123,38.7035,65300.0
2014-08-08 11:30:00,42.55,42.82,42.51,42.77,59400.0,38.7217,38.9674,38.6853,38.9219,59400.0
2014-08-08 12:00:00,42.76,42.84,42.64,42.67,65200.0,38.9128,38.9856,38.8036,38.8309,65200.0
2014-08-08 12:30:00,42.7,42.82,42.68,42.74,46600.0,38.8582,38.9674,38.84,38.8946,46600.0
2014-08-08 13:00:00,42.74,43.02,42.73,42.93,53400.0,38.8946,39.1494,38.8855,39.0675,53400.0
2014-08-08 13:30:00,42.93,43.06,42.81,42.89,50500.0,39.0675,39.1858,38.9583,39.0311,50500.0
2014-08-08 14:00:00,42.9,42.98,42.85,42.98,49600.0,39.0402,39.113,38.9947,39.113,49600.0
2014-08-08 14:30:00,43.0,43.09,42.96,43.01,49700.0,39.1312,39.2131,39.0948,39.1403,49700.0
2014-08-08 15:00:00,43.0,43.22,42.95,43.21,84600.0,39.1312,39.3314,39.0857,39.3223,84600.0
2014-08-08 15:30:00,43.2,43.27,43.18,43.22,179400.0,39.3132,39.3769,39.295,39.3314,179400.0
2014-08-11 09:30:00,43.56,43.88,43.28,43.47,89500.0,39.6409,39.9321,39.386,39.5589,89500.0
2014-08-11 10:00:00,43.5,43.86,43.39,43.85,57800.0,39.5862,39.9139,39.4861,39.9048,57800.0
2014-08-11 10:30:00,43.85,44.04,43.8,43.99,73800.0,39.9048,40.0777,39.8593,40.0322,73800.0
2014-08-11 11:00:00,43.97,44.2,43.87,44.0,95300.0,40.014,40.2233,39.923,40.0413,95300.0
2014-08-11 11:30:00,44.0,44.07,43.86,43.97,76200.0,40.0413,40.105,39.9139,40.014,76200.0
2014-08-11 12:00:00,44.0,44.02,43.97,43.99,54000.0,40.0413,40.0595,40.014,40.0322,54000.0
2014-08-11 12:30:00,43.99,44.01,43.89,43.91,49300.0,40.0322,40.0504,39.9412,39.9594,49300.0
2014-08-11 13:00:00,43.91,43.96,43.86,43.86,41600.0,39.9594,40.0049,39.9139,39.9139,41600.0
2014-08-11 13:30:00,43.89,43.91,43.7,43.76,39500.0,39.9412,39.9594,39.7683,39.8229,39500.0
2014-08-11 14:00:00,43.73,43.77,43.71,43.73,40400.0,39.7956,39.832,39.7774,39.7956,40400.0
2014-08-11 14:30:00,43.72,43.77,43.67,43.73,47900.0,39.7865,39.832,39.741,39.7956,47900.0
2014-08-11 15:00:00,43.73,43.85,43.73,43.8,56300.0,39.7956,39.9048,39.7956,39.8593,56300.0
2014-08-11 15:30:00,43.8,43.93,43.8,43.88,143600.0,39.8593,39.9776,39.8593,39.9321,143600.0
2014-08-12 09:30:00,43.88,44.19,43.69,43.82,68900.0,39.9321,40.2142,39.7592,39.8775,68900.0
2014-08-12 10:00:00,43.83,44.02,43.71,43.81,62200.0,39.8866,40.0595,39.7774,39.8684,62200.0
2014-08-12 10:30:00,43.81,43.83,43.6,43.77,53500.0,39.8684,39.8866,39.6773,39.832,53500.0
2014-08-12 11:00:00,43.74,44.02,43.73,44.02,33100.0,39.8047,40.0595,39.7956,40.0595,33100.0
2014-08-12 11:30:00,44.03,44.15,44.0,44.09,41000.0,40.0686,40.1778,40.0413,40.1232,41000.0
2014-08-12 12:00:00,44.08,44.1,43.84,43.84,23600.0,40.1141,40.1323,39.8957,39.8957,23600.0
2014-08-12 12:30:00,43.81,43.92,43.75,43.81,33400.0,39.8684,39.9685,39.8138,39.8684,33400.0
2014-08-12 13:00:00,43.82,43.88,43.76,43.79,27300.0,39.8775,39.9321,39.8229,39.8502,27300.0
2014-08-12 13:30:00,43.79,43.79,43.64,43.7,39600.0,39.8502,39.8502,39.7137,39.7683,39600.0
2014-08-12 14:00:00,43.72,43.73,43.44,43.46,45100.0,39.7865,39.7956,39.5316,39.5498,45100.0
2014-08-12 14:30:00,43.47,43.59,43.45,43.51,36500.0,39.5589,39.6682,39.5407,39.5953,36500.0
2014-08-12 15:00:00,43.52,43.63,43.49,43.6,49200.0,39.6044,39.7046,39.5771,39.6773,49200.0
2014-08-12 15:30:00,43.59,43.73,43.59,43.66,112600.0,39.6682,39.7956,39.6682,39.7319,112600.0
2014-08-13 09:30:00,43.8,43.98,43.59,43.91,42700.0,39.8593,40.0231,39.6682,39.9594,42700.0
2014-08-13 10:00:00,43.94,44.18,43.92,44.17,63700.0,39.9867,40.2051,39.9685,40.196,63700.0
2014-08-13 10:30:00,44.17,44.56,44.17,44.46,71500.0,40.196,40.5509,40.196,40.4599,71500.0
2014-08-13 11:00:00,44.46,44.78,44.45,44.67,64700.0,40.4599,40.7511,40.4508,40.651,64700.0
2014-08-13 11:30:00,44.67,44.91,44.65,44.84,52000.0,40.651,40.8694,40.6328,40.8057,52000.0
2014-08-13 12:00:00,44.8,44.82,44.61,44.69,42000.0,40.7693,40.7875,40.5964,40.6692,42000.0
2014-08-13 12:30:00,44.71,44.76,44.56,44.61,42000.0,40.6874,40.7329,40.5509,40.5964,42000.0
2014-08-13 13:00:00,44.59,44.75,44.56,44.73,46900.0,40.5782,40.7238,40.5509,40.7056,46900.0
2014-08-13 13:30:00,44.72,44.82,44.59,44.68,94500.0,40.6965,40.7875,40.5782,40.6601,94500.0
2014-08-13 14:00:00,44.69,44.73,44.59,44.66,41500.0,40.6692,40.7056,40.5782,40.6419,41500.0
2014-08-13 14:30:00,44.65,44.68,44.61,44.65,25900.0,40.6328,40.6601,40.5964,40.6328,25900.0
2014-08-13 15:00:00,44.66,44.68,44.59,44.66,67700.0,40.6419,40.6601,40.5782,40.6419,67700.0
2014-08-13 15:30:00,44.65,44.69,44.63,44.68,194500.0,40.6328,40.6692,40.6146,40.6601,194500.0
2014-08-14 09:30:00,44.84,44.96,44.41,44.46,166400.0,40.8057,40.9149,40.4144,40.4599,166400.0
2014-08-14 10:00:00,44.46,44.62,44.39,44.57,93900.0,40.4599,40.6055,40.3962,40.56,93900.0
2014-08-14 10:30:00,44.59,44.86,44.57,44.77,95800.0,40.5782,40.8239,40.56,40.742,95800.0
2014-08-14 11:00:00,44.76,44.9,44.75,44.87,64000.0,40.7329,40.8603,40.7238,40.833,64000.0
2014-08-14 11:30:00,44.88,45.15,44.88,45.15,62100.0,40.8421,41.0878,40.8421,41.0878,62100.0
2014-08-14 12:00:00,45.15,45.18,45.08,45.1,52600.0,41.0878,41.1151,41.0241,41.0423,52600.0
2014-08-14 12:30:00,45.11,45.13,45.02,45.1,60300.0,41.0514,41.0696,40.9695,41.0423,60300.0
2014-08-14 13:00:00,45.1,45.27,45.08,45.16,62800.0,41.0423,41.197,41.0241,41.0969,62800.0
2014-08-14 13:30:00,45.17,45.25,45.12,45.22,50900.0,41.106,41.1788,41.0605,41.1515,50900.0
2014-08-14 14:00:00,45.22,45.23,45.07,45.12,55800.0,41.1515,41.1606,41.015,41.0605,55800.0
2014-08-14 14:30:00,45.12,45.12,45.03,45.06,54900.0,41.0605,41.0605,40.9786,41.0059,54900.0
2014-08-14 15:00:00,45.06,45.19,45.05,45.19,103700.0,41.0059,41.1242,40.9968,41.1242,103700.0
2014-08-14 15:30:00,45.19,45.21,45.1,45.21,178000.0,41.1242,41.1424,41.0423,41.1424,178000.0
2014-08-15 09:30:00,45.44,45.55,45.22,45.34,88000.0,41.4654,41.5658,41.2647,41.3742,88000.0
2014-08-15 10:00:00,45.35,45.59,45.35,45.58,63700.0,41.3833,41.6023,41.3833,41.5932,63700.0
2014-08-15 10:30:00,45.59,45.67,45.1,45.22,122200.0,41.6023,41.6753,41.1551,41.2647,122200.0
2014-08-15 11:00:00,45.2,45.39,45.06,45.23,49700.0,41.2464,41.4198,41.1186,41.2738,49700.0
2014-08-15 11:30:00,45.19,45.33,44.98,45.09,58100.0,41.2373,41.365,41.0456,41.146,58100.0
2014-08-15 12:00:00,45.09,45.35,44.97,45.32,62300.0,41.146,41.3833,41.0365,41.3559,62300.0
2014-08-15 12:30:00,45.33,45.35,45.16,45.16,44100.0,41.365,41.3833,41.2099,41.2099,44100.0
2014-08-15 13:00:00,45.15,45.19,45.0,45.12,48200.0,41.2008,41.2373,41.0639,41.1734,48200.0
2014-08-15 13:30:00,45.13,45.24,45.08,45.13,36500.0,41.1825,41.2829,41.1369,41.1825,36500.0
2014-08-15 14:00:00,45.15,45.41,45.13,45.41,51100.0,41.2008,41.438,41.1825,41.438,51100.0
2014-08-15 14:30:00,45.39,45.44,45.33,45.37,61600.0,41.4198,41.4654,41.365,41.4015,61600.0
2014-08-15 15:00:00,45.37,45.41,45.32,45.37,63900.0,41.4015,41.438,41.3559,41.4015,63900.0
2014-08-15 15:30:00,45.37,45.49,45.36,45.44,207900.0,41.4015,41.511,41.3924,41.4654,207900.0
2014-08-18 09:30:00,45.84,46.54,45.77,46.49,155600.0,41.8304,42.4692,41.7665,42.4236,155600.0
2014-08-18 10:00:00,46.48,46.53,46.3,46.44,80300.0,42.4144,42.4601,42.2502,42.3779,80300.0
2014-08-18 10:30:00,46.47,46.86,46.42,46.73,87200.0,42.4053,42.7612,42.3597,42.6426,87200.0
2014-08-18 11:00:00,46.75,46.78,46.6,46.7,68700.0,42.6608,42.6882,42.5239,42.6152,68700.0
2014-08-18 11:30:00,46.71,46.78,46.63,46.72,68900.0,42.6243,42.6882,42.5513,42.6334,68900.0
2014-08-18 12:00:00,46.72,47.08,46.71,46.91,128100.0,42.6334,42.962,42.6243,42.8068,128100.0
2014-08-18 12:30:00,46.91,46.91,46.7,46.72,38900.0,42.8068,42.8068,42.6152,42.6334,38900.0
2014-08-18 13:00:00,46.72,46.73,46.59,46.6,49600.0,42.6334,42.6426,42.5148,42.5239,49600.0
2014-08-18 13:30:00,46.6,46.75,46.59,46.73,32300.0,42.5239,42.6608,42.5148,42.6426,32300.0
2014-08-18 14:00:00,46.73,46.75,46.59,46.62,41900.0,42.6426,42.6608,42.5148,42.5422,41900.0
2014-08-18 14:30:00,46.62,46.71,46.61,46.71,44000.0,42.5422,42.6243,42.5331,42.6243,44000.0
2014-08-18 15:00:00,46.72,46.86,46.72,46.84,81400.0,42.6334,42.7612,42.6334,42.743,81400.0
2014-08-18 15:30:00,46.83,47.05,46.83,47.01,352700.0,42.7338,42.9346,42.7338,42.8981,352700.0
2014-08-19 09:30:00,47.18,47.19,46.68,46.89,70700.0,43.0532,43.0623,42.5969,42.7886,70700.0
2014-08-19 10:00:00,46.92,46.95,46.6,46.6,57300.0,42.816,42.8433,42.5239,42.5239,57300.0
2014-08-19 10:30:00,46.61,46.63,46.41,46.44,54300.0,42.5331,42.5513,42.3506,42.3779,54300.0
2014-08-19 11:00:00,46.44,46.65,46.36,46.65,108000.0,42.3779,42.5696,42.3049,42.5696,108000.0
2014-08-19 11:30:00,46.66,46.67,46.46,46.55,31200.0,42.5787,42.5878,42.3962,42.4783,31200.0
2014-08-19 12:00:00,46.55,46.67,46.51,46.67,55800.0,42.4783,42.5878,42.4418,42.5878,55800.0
2014-08-19 12:30:00,46.66,46.69,46.59,46.66,31100.0,42.5787,42.6061,42.5148,42.5787,31100.0
2014-08-19 13:00:00,46.65,46.77,46.65,46.76,32100.0,42.5696,42.6791,42.5696,42.6699,32100.0
2014-08-19 13:30:00,46.76,46.8,46.74,46.75,25500.0,42.6699,42.7065,42.6517,42.6608,25500.0
2014-08-19 14:00:00,46.74,46.88,46.74,46.84,54300.0,42.6517,42.7795,42.6517,42.743,54300.0
2014-08-19 14:30:00,46.84,46.84,46.8,46.8,39200.0,42.743,42.743,42.7065,42.7065,39200.0
2014-08-19 15:00:00,46.8,46.83,46.79,46.81,62000.0,42.7065,42.7338,42.6973,42.7156,62000.0
2014-08-19 15:30:00,46.81,46.83,46.74,46.8,172800.0,42.7156,42.7338,42.6517,42.7065,172800.0
2014-08-20 09:30:00,46.82,47.16,46.74,46.99,89700.0,42.7247,43.035,42.6517,42.8798,89700.0
2014-08-20 10:00:00,46.96,47.16,46.92,47.11,42800.0,42.8525,43.035,42.816,42.9893,42800.0
2014-08-20 10:30:00,47.1,47.12,47.0,47.05,25800.0,42.9802,42.9985,42.889,42.9346,25800.0
2014-08-20 11:00:00,47.04,47.21,47.0,47.12,37100.0,42.9255,43.0806,42.889,42.9985,37100.0
2014-08-20 11:30:00,47.12,47.29,47.09,47.29,43200.0,42.9985,43.1536,42.9711,43.1536,43200.0
2014-08-20 12:00:00,47.29,47.3,47.24,47.29,30800.0,43.1536,43.1627,43.108,43.1536,30800.0
2014-08-20 12:30:00,47.28,47.36,47.25,47.34,24700.0,43.1445,43.2175,43.1171,43.1992,24700.0
2014-08-20 13:00:00,47.34,47.36,47.28,47.28,31500.0,43.1992,43.2175,43.1445,43.1445,31500.0
2014-08-20 13:30:00,47.29,47.3,47.13,47.13,41600.0,43.1536,43.1627,43.0076,43.0076,41600.0
2014-08-20 14:00:00,47.13,47.18,46.96,47.14,65800.0,43.0076,43.0532,42.8525,43.0167,65800.0
2014-08-20 14:30:00,47.15,47.18,47.1,47.14,73500.0,43.0258,43.0532,42.9802,43.0167,73500.0
2014-08-20 15:00:00,47.14,47.23,47.11,47.16,87300.0,43.0167,43.0988,42.9893,43.035,87300.0
2014-08-20 15:30:00,47.17,47.24,47.11,47.14,242300.0,43.0441,43.108,42.9893,43.0167,242300.0
2014-08-21 09:30:00,47.23,47.29,46.81,46.86,76100.0,43.0988,43.1536,42.7156,42.7612,76100.0
2014-08-21 10:00:00,46.88,47.04,46.56,46.95,178900.0,42.7795,42.9255,42.4874,42.8433,178900.0
2014-08-21 10:30:00,46.94,47.02,46.75,46.79,51500.0,42.8342,42.9072,42.6608,42.6973,51500.0
2014-08-21 11:00:00,46.79,46.9,46.66,46.68,50100.0,42.6973,42.7977,42.5787,42.5969,50100.0
2014-08-21 11:30:00,46.67,46.72,46.51,46.52,44000.0,42.5878,42.6334,42.4418,42.4509,44000.0
2014-08-21 12:00:00,46.5,46.66,46.44,46.53,35400.0,42.4327,42.5787,42.3779,42.4601,35400.0
2014-08-21 12:30:00,46.55,46.58,46.44,46.47,25000.0,42.4783,42.5057,42.3779,42.4053,25000.0
2014-08-21 13:00:00,46.47,46.66,46.47,46.65,27800.0,42.4053,42.5787,42.4053,42.5696,27800.0
2014-08-21 13:30:00,46.66,46.66,46.45,46.48,42000.0,42.5787,42.5787,42.3871,42.4144,42000.0
2014-08-21 14:00:00,46.46,46.47,46.41,46.43,39200.0,42.3962,42.4053,42.3506,42.3688,39200.0
2014-08-21 14:30:00,46.42,46.49,46.3,46.44,83600.0,42.3597,42.4236,42.2502,42.3779,83600.0
2014-08-21 15:00:00,46.44,46.47,46.24,46.25,78100.0,42.3779,42.4053,42.1954,42.2046,78100.0
2014-08-21 15:30:00,46.24,46.25,46.0,46.04,290500.0,42.1954,42.2046,41.9764,42.0129,290500.0
2014-08-22 09:30:00,46.15,46.43,45.87,46.3,90400.0,42.1133,42.3688,41.8578,42.2502,90400.0
2014-08-22 10:00:00,46.29,46.42,46.1,46.26,77900.0,42.2411,42.3597,42.0677,42.2137,77900.0
2014-08-22 10:30:00,46.25,46.35,46.13,46.14,47700.0,42.2046,42.2958,42.0951,42.1042,47700.0
2014-08-22 11:00:00,46.13,46.3,46.03,46.25,70500.0,42.0951,42.2502,42.0038,42.2046,70500.0
2014-08-22 11:30:00,46.27,46.44,46.24,46.37,48100.0,42.2228,42.3779,42.1954,42.3141,48100.0
2014-08-22 12:00:00,46.35,46.7,46.35,46.67,52900.0,42.2958,42.6152,42.2958,42.5878,52900.0
2014-08-22 12:30:00,46.67,46.67,46.48,46.61,40300.0,42.5878,42.5878,42.4144,42.5331,40300.0
2014-08-22 13:00:00,46.58,46.65,46.5,46.6,40900.0,42.5057,42.5696,42.4327,42.5239,40900.0
2014-08-22 13:30:00,46.61,46.69,46.56,46.65,33500.0,42.5331,42.6061,42.4874,42.5696,33500.0
2014-08-22 14:00:00,46.66,46.73,46.62,46.63,47700.0,42.5787,42.6426,42.5422,42.5513,47700.0
2014-08-22 14:30:00,46.63,46.74,46.57,46.63,50100.0,42.5513,42.6517,42.4966,42.5513,50100.0
2014-08-22 15:00:00,46.63,46.68,46.58,46.62,56500.0,42.5513,42.5969,42.5057,42.5422,56500.0
2014-08-22 15:30:00,46.61,46.63,46.47,46.49,128800.0,42.5331,42.5513,42.4053,42.4236,128800.0
2014-08-25 09:30:00,46.99,47.09,46.39,46.57,69700.0,42.8798,42.9711,42.3323,42.4966,69700.0
2014-08-25 10:00:00,46.56,46.63,46.35,46.49,61100.0,42.4874,42.5513,42.2958,42.4236,61100.0
2014-08-25 10:30:00,46.49,46.56,46.3,46.3,36700.0,42.4236,42.4874,42.2502,42.2502,36700.0
2014-08-25 11:00:00,46.31,46.35,46.2,46.27,41600.0,42.2593,42.2958,42.1589,42.2228,41600.0
2014-08-25 11:30:00,46.3,46.52,46.3,46.52,42600.0,42.2502,42.4509,42.2502,42.4509,42600.0
2014-08-25 12:00:00,46.52,46.6,46.47,46.48,29500.0,42.4509,42.5239,42.4053,42.4144,29500.0
2014-08-25 12:30:00,46.49,46.56,46.44,46.52,18200.0,42.4236,42.4874,42.3779,42.4509,18200.0
2014-08-25 13:00:00,46.53,46.69,46.45,46.68,37600.0,42.4601,42.6061,42.3871,42.5969,37600.0
2014-08-25 13:30:00,46.67,46.86,46.67,46.79,36900.0,42.5878,42.7612,42.5878,42.6973,36900.0
2014-08-25 14:00:00,46.81,46.85,46.72,46.75,30100.0,42.7156,42.7521,42.6334,42.6608,30100.0
2014-08-25 14:30:00,46.75,46.93,46.75,46.92,61900.0,42.6608,42.8251,42.6608,42.816,61900.0
2014-08-25 15:00:00,46.93,46.95,46.87,46.87,53900.0,42.8251,42.8433,42.7703,42.7703,53900.0
2014-08-25 15:30:00,46.87,46.97,46.86,46.88,117500.0,42.7703,42.8616,42.7612,42.7795,117500.0
2014-08-26 09:30:00,46.96,47.12,46.68,46.87,61700.0,42.8525,42.9985,42.5969,42.7703,61700.0
2014-08-26 10:00:00,46.9,46.96,46.54,46.63,36800.0,42.7977,42.8525,42.4692,42.5513,36800.0
2014-08-26 10:30:00,46.66,46.79,46.56,46.7,35600.0,42.5787,42.6973,42.4874,42.6152,35600.0
2014-08-26 11:00:00,46.74,46.89,46.7,46.89,27400.0,42.6517,42.7886,42.6152,42.7886,27400.0
2014-08-26 11:30:00,46.9,46.94,46.66,46.67,52000.0,42.7977,42.8342,42.5787,42.5878,52000.0
2014-08-26 12:00:00,46.65,46.78,46.64,46.67,25300.0,42.5696,42.6882,42.5604,42.5878,25300.0
2014-08-26 12:30:00,46.66,46.67,46.55,46.55,20000.0,42.5787,42.5878,42.4783,42.4783,20000.0
2014-08-26 13:00:00,46.56,46.58,46.49,46.52,38200.0,42.4874,42.5057,42.4236,42.4509,38200.0
2014-08-26 13:30:00,46.5,46.5,46.37,46.44,32900.0,42.4327,42.4327,42.3141,42.3779,32900.0
2014-08-26 14:00:00,46.43,46.56,46.4,46.53,42400.0,42.3688,42.4874,42.3414,42.4601,42400.0
2014-08-26 14:30:00,46.53,46.58,46.48,46.53,46000.0,42.4601,42.5057,42.4144,42.4601,46000.0
2014-08-26 15:00:00,46.54,46.55,46.5,46.52,55100.0,42.4692,42.4783,42.4327,42.4509,55100.0
2014-08-26 15:30:00,46.53,46.55,46.23,46.28,170700.0,42.4601,42.4783,42.1863,42.2319,170700.0
2014-08-27 09:30:00,46.41,46.49,46.02,46.21,47400.0,42.3506,42.4236,41.9947,42.1681,47400.0
2014-08-27 10:00:00,46.23,46.49,46.23,46.41,33400.0,42.1863,42.4236,42.1863,42.3506,33400.0
2014-08-27 10:30:00,46.41,46.44,46.27,46.36,18900.0,42.3506,42.3779,42.2228,42.3049,18900.0
2014-08-27 11:00:00,46.37,46.58,46.36,46.57,32800.0,42.3141,42.5057,42.3049,42.4966,32800.0
2014-08-27 11:30:00,46.56,46.65,46.53,46.59,29300.0,42.4874,42.5696,42.4601,42.5148,29300.0
2014-08-27 12:00:00,46.58,46.66,46.54,46.63,38000.0,42.5057,42.5787,42.4692,42.5513,38000.0
2014-08-27 12:30:00,46.62,46.65,46.59,46.62,16100.0,42.5422,42.5696,42.5148,42.5422,16100.0
2014-08-27 13:00:00,46.62,46.66,46.59,46.6,16100.0,42.5422,42.5787,42.5148,42.5239,16100.0
2014-08-27 13:30:00,46.59,46.66,46.54,46.56,32300.0,42.5148,42.5787,42.4692,42.4874,32300.0
2014-08-27 14:00:00,46.55,46.55,46.48,46.5,29100.0,42.4783,42.4783,42.4144,42.4327,29100.0
2014-08-27 14:30:00,46.51,46.53,46.47,46.48,25100.0,42.4418,42.4601,42.4053,42.4144,25100.0
2014-08-27 15:00:00,46.47,46.53,46.45,46.53,43600.0,42.4053,42.4601,42.3871,42.4601,43600.0
2014-08-27 15:30:00,46.53,46.53,46.45,46.48,86100.0,42.4601,42.4601,42.3871,42.4144,86100.0
2014-08-28 09:30:00,46.21,46.57,46.03,46.51,48200.0,42.1681,42.4966,42.0038,42.4418,48200.0
2014-08-28 10:00:00,46.56,46.62,46.35,46.55,50800.0,42.4874,42.5422,42.2958,42.4783,50800.0
2014-08-28 10:30:00,46.56,46.62,46.48,46.58,21100.0,42.4874,42.5422,42.4144,42.5057,21100.0
2014-08-28 11:00:00,46.6,46.64,46.52,46.55,29800.0,42.5239,42.5604,42.4509,42.4783,29800.0
2014-08-28 11:30:00,46.56,46.66,46.46,46.61,117100.0,42.4874,42.5787,42.3962,42.5331,117100.0
2014-08-28 12:00:00,46.61,46.77,46.61,46.73,26300.0,42.5331,42.6791,42.5331,42.6426,26300.0
2014-08-28 12:30:00,46.74,46.84,46.69,46.84,27000.0,42.6517,42.743,42.6061,42.743,27000.0
2014-08-28 13:00:00,46.83,46.94,46.83,46.85,32500.0,42.7338,42.8342,42.7338,42.7521,32500.0
2014-08-28 13:30:00,46.87,46.88,46.61,46.62,31700.0,42.7703,42.7795,42.5331,42.5422,31700.0
2014-08-28 14:00:00,46.63,46.67,46.53,46.63,44900.0,42.5513,42.5878,42.4601,42.5513,44900.0
2014-08-28 14:30:00,46.6,46.64,46.52,46.52,33300.0,42.5239,42.5604,42.4509,42.4509,33300.0
2014-08-28 15:00:00,46.51,46.6,46.5,46.59,19800.0,42.4418,42.5239,42.4327,42.5148,19800.0
2014-08-28 15:30:00,46.58,46.62,46.47,46.54,65300.0,42.5057,42.5422,42.4053,42.4692,65300.0
2014-08-29 09:30:00,46.72,46.79,46.28,46.45,48800.0,42.6334,42.6973,42.2319,42.3871,48800.0
2014-08-29 10:00:00,46.48,46.54,46.37,46.39,33300.0,42.4144,42.4692,42.3141,42.3323,33300.0
2014-08-29 10:30:00,46.38,46.43,46.27,46.41,44100.0,42.3232,42.3688,42.2228,42.3506,44100.0
2014-08-29 11:00:00,46.42,46.63,46.42,46.57,19800.0,42.3597,42.5513,42.3597,42.4966,19800.0
2014-08-29 11:30:00,46.55,46.65,46.46,46.48,25400.0,42.4783,42.5696,42.3962,42.4144,25400.0
2014-08-29 12:00:00,46.47,46.47,46.31,46.32,18600.0,42.4053,42.4053,42.2593,42.2684,18600.0
2014-08-29 12:30:00,46.33,46.37,46.24,46.26,20700.0,42.2776,42.3141,42.1954,42.2137,20700.0
2014-08-29 13:00:00,46.28,46.28,46.12,46.21,18700.0,42.2319,42.2319,42.0859,42.1681,18700.0
2014-08-29 13:30:00,46.2,46.23,46.13,46.22,12000.0,42.1589,42.1863,42.0951,42.1772,12000.0
2014-08-29 14:00:00,46.22,46.26,46.2,46.23,23800.0,42.1772,42.2137,42.1589,42.1863,23800.0
2014-08-29 14:30:00,46.23,46.33,46.23,46.32,20300.0,42.1863,42.2776,42.1863,42.2684,20300.0
2014-08-29 15:00:00,46.32,46.41,46.32,46.38,34000.0,42.2684,42.3506,42.2684,42.3232,34000.0
2014-08-29 15:30:00,46.37,46.41,46.32,46.33,83000.0,42.3141,42.3506,42.2684,42.2776,83000.0
2014-09-02 09:30:00,46.34,47.05,46.32,47.03,112700.0,42.2867,42.9346,42.2684,42.9163,112700.0
2014-09-02 10:00:00,47.03,47.49,47.01,47.26,88400.0,42.9163,43.3361,42.8981,43.1262,88400.0
2014-09-02 10:30:00,47.26,47.43,47.11,47.37,76100.0,43.1262,43.2813,42.9893,43.2266,76100.0
2014-09-02 11:00:00,47.4,47.46,47.16,47.18,81200.0,43.254,43.3087,43.035,43.0532,81200.0
2014-09-02 11:30:00,47.19,47.22,47.05,47.05,56600.0,43.0623,43.0897,42.9346,42.9346,56600.0
2014-09-02 12:00:00,47.05,47.37,47.05,47.33,34500.0,42.9346,43.2266,42.9346,43.1901,34500.0
2014-09-02 12:30:00,47.33,47.8,47.32,47.75,109000.0,43.1901,43.619,43.181,43.5734,109000.0
2014-09-02 13:00:00,47.75,48.03,47.74,47.82,124100.0,43.5734,43.8289,43.5642,43.6372,124100.0
2014-09-02 13:30:00,47.84,47.9,47.73,47.78,68300.0,43.6555,43.7102,43.5551,43.6007,68300.0
2014-09-02 14:00:00,47.79,47.9,47.6,47.9,103700.0,43.6099,43.7102,43.4365,43.7102,103700.0
2014-09-02 14:30:00,47.88,47.99,47.85,47.97,71300.0,43.692,43.7924,43.6646,43.7741,71300.0
2014-09-02 15:00:00,47.96,48.12,47.95,48.09,95900.0,43.765,43.911,43.7559,43.8836,95900.0
2014-09-02 15:30:00,48.08,48.25,48.08,48.22,212400.0,43.8745,44.0296,43.8745,44.0022,212400.0
2014-09-03 09:30:00,48.05,48.05,47.33,47.44,172400.0,43.8471,43.8471,43.1901,43.2905,172400.0
2014-09-03 10:00:00,47.44,47.7,47.38,47.7,75400.0,43.2905,43.5277,43.2357,43.5277,75400.0
2014-09-03 10:30:00,47.72,47.86,47.6,47.65,72200.0,43.546,43.6737,43.4365,43.4821,72200.0
2014-09-03 11:00:00,47.66,47.67,47.38,47.44,44600.0,43.4912,43.5004,43.2357,43.2905,44600.0
2014-09-03 11:30:00,47.46,47.55,47.21,47.22,30600.0,43.3087,43.3908,43.0806,43.0897,30600.0
2014-09-03 12:00:00,47.2,47.37,47.11,47.36,34400.0,43.0715,43.2266,42.9893,43.2175,34400.0
2014-09-03 12:30:00,47.39,47.63,47.39,47.45,24800.0,43.2448,43.4639,43.2448,43.2996,24800.0
2014-09-03 13:00:00,47.45,47.45,47.35,47.4,24300.0,43.2996,43.2996,43.2083,43.254,24300.0
2014-09-03 13:30:00,47.41,47.5,47.31,47.41,22800.0,43.2631,43.3452,43.1718,43.2631,22800.0
2014-09-03 14:00:00,47.39,47.39,47.3,47.33,24800.0,43.2448,43.2448,43.1627,43.1901,24800.0
2014-09-03 14:30:00,47.34,47.43,47.34,47.4,37600.0,43.1992,43.2813,43.1992,43.254,37600.0
2014-09-03 15:00:00,47.41,47.57,47.34,47.55,53800.0,43.2631,43.4091,43.1992,43.3908,53800.0
2014-09-03 15:30:00,47.56,47.56,47.41,47.53,131600.0,43.4,43.4,43.2631,43.3726,131600.0
2014-09-04 09:30:00,47.68,48.14,47.52,48.06,63400.0,43.5095,43.9292,43.3635,43.8562,63400.0
2014-09-04 10:00:00,48.03,48.11,47.94,48.05,41200.0,43.8289,43.9019,43.7467,43.8471,41200.0
2014-09-04 10:30:00,48.06,48.21,47.92,47.92,22800.0,43.8562,43.9931,43.7285,43.7285,22800.0
2014-09-04 11:00:00,47.95,48.09,47.72,47.72,28700.0,43.7559,43.8836,43.546,43.546,28700.0
2014-09-04 11:30:00,47.72,47.91,47.67,47.84,22100.0,43.546,43.7194,43.5004,43.6555,22100.0
2014-09-04 12:00:00,47.83,47.9,47.8,47.82,15600.0,43.6464,43.7102,43.619,43.6372,15600.0
2014-09-04 12:30:00,47.83,47.9,47.79,47.87,15200.0,43.6464,43.7102,43.6099,43.6829,15200.0
2014-09-04 13:00:00,47.84,47.86,47.77,47.86,39300.0,43.6555,43.6737,43.5916,43.6737,39300.0
2014-09-04 13:30:00,47.87,47.89,47.83,47.87,114800.0,43.6829,43.7011,43.6464,43.6829,114800.0
2014-09-04 14:00:00,47.87,47.9,47.69,47.72,57700.0,43.6829,43.7102,43.5186,43.546,57700.0
2014-09-04 14:30:00,47.75,47.85,47.68,47.7,268900.0,43.5734,43.6646,43.5095,43.5277,268900.0
2014-09-04 15:00:00,47.72,47.74,47.5,47.57,66100.0,43.546,43.5642,43.3452,43.4091,66100.0
2014-09-04 15:30:00,47.57,47.65,47.49,47.62,113600.0,43.4091,43.4821,43.3361,43.4547,113600.0
2014-09-05 09:30:00,47.02,47.11,46.33,46.93,157000.0,42.9072,42.9893,42.2776,42.8251,157000.0
2014-09-05 10:00:00,46.89,46.97,46.65,46.68,56400.0,42.7886,42.8616,42.5696,42.5969,56400.0
2014-09-05 10:30:00,46.67,46.74,46.48,46.71,53700.0,42.5878,42.6517,42.4144,42.6243,53700.0
2014-09-05 11:00:00,46.72,46.95,46.7,46.94,63100.0,42.6334,42.8433,42.6152,42.8342,63100.0
2014-09-05 11:30:00,46.94,47.0,46.83,46.93,23800.0,42.8342,42.889,42.7338,42.8251,23800.0
2014-09-05 12:00:00,46.95,47.0,46.86,46.97,24500.0,42.8433,42.889,42.7612,42.8616,24500.0
2014-09-05 12:30:00,46.98,47.15,46.94,47.13,38700.0,42.8707,43.0258,42.8342,43.0076,38700.0
2014-09-05 13:00:00,47.14,47.22,47.08,47.08,30800.0,43.0167,43.0897,42.962,42.962,30800.0
2014-09-05 13:30:00,47.09,47.17,47.05,47.13,28500.0,42.9711,43.0441,42.9346,43.0076,28500.0
2014-09-05 14:00:00,47.14,47.16,47.06,47.12,25100.0,43.0167,43.035,42.9437,42.9985,25100.0
2014-09-05 14:30:00,47.13,47.13,46.97,47.02,53600.0,43.0076,43.0076,42.8616,42.9072,53600.0
2014-09-05 15:00:00,47.02,47.11,47.02,47.08,49700.0,42.9072,42.9893,42.9072,42.962,49700.0
2014-09-05 15:30:00,47.09,47.19,47.09,47.13,132100.0,42.9711,43.0623,42.9711,43.0076,132100.0
2014-09-08 09:30:00,47.27,47.5,47.06,47.43,146600.0,43.1353,43.3452,42.9437,43.2813,146600.0
2014-09-08 10:00:00,47.45,47.5,47.27,47.34,52700.0,43.2996,43.3452,43.1353,43.1992,52700.0
2014-09-08 10:30:00,47.34,47.37,47.22,47.33,44300.0,43.1992,43.2266,43.0897,43.1901,44300.0
2014-09-08 11:00:00,47.35,47.55,47.28,47.48,62900.0,43.2083,43.3908,43.1445,43.327,62900.0
2014-09-08 11:30:00,47.46,47.46,47.28,47.36,29900.0,43.3087,43.3087,43.1445,43.2175,29900.0
2014-09-08 12:00:00,47.35,47.48,47.3,47.46,24600.0,43.2083,43.327,43.1627,43.3087,24600.0
2014-09-08 12:30:00,47.46,47.49,47.43,47.45,17000.0,43.3087,43.3361,43.2813,43.2996,17000.0
2014-09-08 13:00:00,47.45,47.5,47.29,47.32,37200.0,43.2996,43.3452,43.1536,43.181,37200.0
2014-09-08 13:30:00,47.31,47.4,47.3,47.33,22800.0,43.1718,43.254,43.1627,43.1901,22800.0
2014-09-08 14:00:00,47.33,47.39,47.32,47.37,22400.0,43.1901,43.2448,43.181,43.2266,22400.0
2014-09-08 14:30:00,47.37,47.39,47.28,47.28,41400.0,43.2266,43.2448,43.1445,43.1445,41400.0
2014-09-08 15:00:00,47.28,47.3,47.22,47.23,50900.0,43.1445,43.1627,43.0897,43.0988,50900.0
2014-09-08 15:30:00,47.24,47.38,47.23,47.33,105200.0,43.108,43.2357,43.0988,43.1901,105200.0
2014-09-09 09:30:00,47.08,47.49,46.55,47.19,89100.0,42.962,43.3361,42.4783,43.0623,89100.0
2014-09-09 10:00:00,47.19,47.59,47.11,47.16,122600.0,43.0623,43.4273,42.9893,43.035,122600.0
2014-09-09 10:30:00,47.15,47.26,47.07,47.1,52000.0,43.0258,43.1262,42.9528,42.9802,52000.0
2014-09-09 11:00:00,47.14,47.28,47.1,47.25,25000.0,43.0167,43.1445,42.9802,43.1171,25000.0
2014-09-09 11:30:00,47.26,47.28,47.06,47.1,18500.0,43.1262,43.1445,42.9437,42.9802,18500.0
2014-09-09 12:00:00,47.1,47.12,46.94,47.02,32300.0,42.9802,42.9985,42.8342,42.9072,32300.0
2014-09-09 12:30:00,47.03,47.05,46.94,46.99,20800.0,42.9163,42.9346,42.8342,42.8798,20800.0
2014-09-09 13:00:00,46.97,47.04,46.87,46.95,16900.0,42.8616,42.9255,42.7703,42.8433,16900.0
2014-09-09 13:30:00,46.94,47.03,46.92,46.99,24200.0,42.8342,42.9163,42.816,42.8798,24200.0
2014-09-09 14:00:00,46.99,46.99,46.79,46.8,31700.0,42.8798,42.8798,42.6973,42.7065,31700.0
2014-09-09 14:30:00,46.79,46.88,46.74,46.79,52000.0,42.6973,42.7795,42.6517,42.6973,52000.0
2014-09-09 15:00:00,46.78,46.78,46.58,46.64,55000.0,42.6882,42.6882,42.5057,42.5604,55000.0
2014-09-09 15:30:00,46.64,46.67,46.54,46.6,103300.0,42.5604,42.5878,42.4692,42.5239,103300.0
2014-09-10 09:30:00,46.81,46.88,46.41,46.46,53500.0,42.7156,42.7795,42.3506,42.3962,53500.0
2014-09-10 10:00:00,46.46,46.99,46.41,46.84,72100.0,42.3962,42.8798,42.3506,42.743,72100.0
2014-09-10 10:30:00,46.85,47.08,46.75,47.05,61200.0,42.7521,42.962,42.6608,42.9346,61200.0
2014-09-10 11:00:00,47.05,47.2,46.88,47.2,51400.0,42.9346,43.0715,42.7795,43.0715,51400.0
2014-09-10 11:30:00,47.2,47.4,47.19,47.29,79800.0,43.0715,43.254,43.0623,43.1536,79800.0
2014-09-10 12:00:00,47.28,47.46,47.22,47.4,21900.0,43.1445,43.3087,43.0897,43.254,21900.0
2014-09-10 12:30:00,47.4,47.48,47.28,47.47,31900.0,43.254,43.327,43.1445,43.3178,31900.0
2014-09-10 13:00:00,47.48,47.7,47.48,47.52,62000.0,43.327,43.5277,43.327,43.3635,62000.0
2014-09-10 13:30:00,47.52,47.52,47.39,47.47,25300.0,43.3635,43.3635,43.2448,43.3178,25300.0
2014-09-10 14:00:00,47.45,47.48,47.32,47.37,28000.0,43.2996,43.327,43.181,43.2266,28000.0
2014-09-10 14:30:00,47.39,47.54,47.37,47.54,58000.0,43.2448,43.3817,43.2266,43.3817,58000.0
2014-09-10 15:00:00,47.51,47.57,47.47,47.51,44900.0,43.3543,43.4091,43.3178,43.3543,44900.0
2014-09-10 15:30:00,47.5,47.56,47.45,47.49,64700.0,43.3452,43.4,43.2996,43.3361,64700.0
2014-09-11 09:30:00,47.55,47.85,47.35,47.54,68900.0,43.3908,43.6646,43.2083,43.3817,68900.0
2014-09-11 10:00:00,47.52,47.59,47.23,47.28,43000.0,43.3635,43.4273,43.0988,43.1445,43000.0
2014-09-11 10:30:00,47.26,47.26,46.97,47.2,26300.0,43.1262,43.1262,42.8616,43.0715,26300.0
2014-09-11 11:00:00,47.18,47.38,47.17,47.28,14600.0,43.0532,43.2357,43.0441,43.1445,14600.0
2014-09-11 11:30:00,47.29,47.34,47.13,47.19,22600.0,43.1536,43.1992,43.0076,43.0623,22600.0
2014-09-11 12:00:00,47.19,47.31,47.13,47.3,28100.0,43.0623,43.1718,43.0076,43.1627,28100.0
2014-09-11 12:30:00,47.31,47.33,47.18,47.27,20700.0,43.1718,43.1901,43.0532,43.1353,20700.0
2014-09-11 13:00:00,47.29,47.33,47.17,47.19,86300.0,43.1536,43.1901,43.0441,43.0623,86300.0
2014-09-11 13:30:00,47.23,47.3,47.21,47.26,132600.0,43.0988,43.1627,43.0806,43.1262,132600.0
2014-09-11 14:00:00,47.28,47.39,47.28,47.39,30000.0,43.1445,43.2448,43.1445,43.2448,30000.0
2014-09-11 14:30:00,47.4,47.46,47.38,47.43,35200.0,43.254,43.3087,43.2357,43.2813,35200.0
2014-09-11 15:00:00,47.42,47.44,47.31,47.37,50200.0,43.2722,43.2905,43.1718,43.2266,50200.0
2014-09-11 15:30:00,47.37,47.38,47.3,47.35,68000.0,43.2266,43.2357,43.1627,43.2083,68000.0
2014-09-12 09:30:00,47.43,47.43,47.01,47.08,97500.0,43.2813,43.2813,42.8981,42.962,97500.0
2014-09-12 10:00:00,47.12,47.31,47.08,47.27,91500.0,42.9985,43.1718,42.962,43.1353,91500.0
2014-09-12 10:30:00,47.24,47.52,47.24,47.47,44500.0,43.108,43.3635,43.108,43.3178,44500.0
2014-09-12 11:00:00,47.45,47.63,47.42,47.54,36300.0,43.2996,43.4639,43.2722,43.3817,36300.0
2014-09-12 11:30:00,47.54,47.62,47.48,47.62,29500.0,43.3817,43.4547,43.327,43.4547,29500.0
2014-09-12 12:00:00,47.61,47.64,47.47,47.54,36600.0,43.4456,43.473,43.3178,43.3817,36600.0
2014-09-12 12:30:00,47.53,47.55,47.33,47.51,50300.0,43.3726,43.3908,43.1901,43.3543,50300.0
2014-09-12 13:00:00,47.5,47.53,47.31,47.34,66400.0,43.3452,43.3726,43.1718,43.1992,66400.0
2014-09-12 13:30:00,47.34,47.49,47.34,47.44,31000.0,43.1992,43.3361,43.1992,43.2905,31000.0
2014-09-12 14:00:00,47.45,47.55,47.42,47.48,53700.0,43.2996,43.3908,43.2722,43.327,53700.0
2014-09-12 14:30:00,47.47,47.51,47.33,47.33,29900.0,43.3178,43.3543,43.1901,43.1901,29900.0
2014-09-12 15:00:00,47.33,47.45,47.32,47.38,31400.0,43.1901,43.2996,43.181,43.2357,31400.0
2014-09-12 15:30:00,47.37,47.45,47.25,47.27,106900.0,43.2266,43.2996,43.1171,43.1353,106900.0
2014-09-15 09:30:00,47.28,47.31,46.96,47.01,62000.0,43.1445,43.1718,42.8525,42.8981,62000.0
2014-09-15 10:00:00,46.98,47.03,46.85,46.91,81600.0,42.8707,42.9163,42.7521,42.8068,81600.0
2014-09-15 10:30:00,46.93,47.02,46.84,46.94,47500.0,42.8251,42.9072,42.743,42.8342,47500.0
2014-09-15 11:00:00,46.93,46.95,46.8,46.82,27500.0,42.8251,42.8433,42.7065,42.7247,27500.0
2014-09-15 11:30:00,46.81,46.81,46.58,46.58,54500.0,42.7156,42.7156,42.5057,42.5057,54500.0
2014-09-15 12:00:00,46.59,46.74,46.57,46.73,27300.0,42.5148,42.6517,42.4966,42.6426,27300.0
2014-09-15 12:30:00,46.74,46.8,46.71,46.8,14900.0,42.6517,42.7065,42.6243,42.7065,14900.0
2014-09-15 13:00:00,46.82,46.82,46.71,46.73,25400.0,42.7247,42.7247,42.6243,42.6426,25400.0
2014-09-15 13:30:00,46.75,46.78,46.47,46.5,43600.0,42.6608,42.6882,42.4053,42.4327,43600.0
2014-09-15 14:00:00,46.5,46.54,46.46,46.52,33900.0,42.4327,42.4692,42.3962,42.4509,33900.0
2014-09-15 14:30:00,46.54,46.58,46.43,46.45,46700.0,42.4692,42.5057,42.3688,42.3871,46700.0
2014-09-15 15:00:00,46.45,46.5,46.28,46.31,111300.0,42.3871,42.4327,42.2319,42.2593,111300.0
2014-09-15 15:30:00,46.31,46.34,46.21,46.27,170700.0,42.2593,42.2867,42.1681,42.2228,170700.0
2014-09-16 09:30:00,46.22,46.38,45.7,45.89,163600.0,42.1772,42.3232,41.7027,41.876,163600.0
2014-09-16 10:00:00,45.86,46.01,45.75,46.01,85000.0,41.8487,41.9856,41.7483,41.9856,85000.0
2014-09-16 10:30:00,46.01,46.42,45.99,46.3,89800.0,41.9856,42.3597,41.9673,42.2502,89800.0
2014-09-16 11:00:00,46.29,46.37,46.07,46.37,51500.0,42.2411,42.3141,42.0403,42.3141,51500.0
2014-09-16 11:30:00,46.36,46.59,46.33,46.54,80100.0,42.3049,42.5148,42.2776,42.4692,80100.0
2014-09-16 12:00:00,46.54,46.76,46.52,46.59,59200.0,42.4692,42.6699,42.4509,42.5148,59200.0
2014-09-16 12:30:00,46.59,46.75,46.58,46.61,62500.0,42.5148,42.6608,42.5057,42.5331,62500.0
2014-09-16 13:00:00,46.63,46.65,46.47,46.6,37400.0,42.5513,42.5696,42.4053,42.5239,37400.0
2014-09-16 13:30:00,46.61,46.7,46.58,46.68,28400.0,42.5331,42.6152,42.5057,42.5969,28400.0
2014-09-16 14:00:00,46.68,47.08,46.66,46.93,132400.0,42.5969,42.962,42.5787,42.8251,132400.0
2014-09-16 14:30:00,46.92,46.99,46.77,46.79,52800.0,42.816,42.8798,42.6791,42.6973,52800.0
2014-09-16 15:00:00,46.79,46.94,46.79,46.8,53200.0,42.6973,42.8342,42.6973,42.7065,53200.0
2014-09-16 15:30:00,46.8,46.81,46.67,46.74,166900.0,42.7065,42.7156,42.5878,42.6517,166900.0
2014-09-17 09:30:00,46.8,47.15,46.71,46.75,48600.0,42.7065,43.0258,42.6243,42.6608,48600.0
2014-09-17 10:00:00,46.71,46.81,46.53,46.65,47500.0,42.6243,42.7156,42.4601,42.5696,47500.0
2014-09-17 10:30:00,46.67,46.69,46.37,46.4,36200.0,42.5878,42.6061,42.3141,42.3414,36200.0
2014-09-17 11:00:00,46.38,46.47,46.28,46.31,27600.0,42.3232,42.4053,42.2319,42.2593,27600.0
2014-09-17 11:30:00,46.29,46.29,46.08,46.15,47300.0,42.2411,42.2411,42.0494,42.1133,47300.0
2014-09-17 12:00:00,46.15,46.19,45.95,45.96,49400.0,42.1133,42.1498,41.9308,41.9399,49400.0
2014-09-17 12:30:00,45.96,46.09,45.95,46.03,54200.0,41.9399,42.0586,41.9308,42.0038,54200.0
2014-09-17 13:00:00,46.03,46.06,45.87,45.88,47200.0,42.0038,42.0312,41.8578,41.8669,47200.0
2014-09-17 13:30:00,45.88,46.2,45.87,46.2,40500.0,41.8669,42.1589,41.8578,42.1589,40500.0
2014-09-17 14:00:00,46.21,46.32,45.89,46.27,59800.0,42.1681,42.2684,41.876,42.2228,59800.0
2014-09-17 14:30:00,46.29,46.32,46.02,46.22,36000.0,42.2411,42.2684,41.9947,42.1772,36000.0
2014-09-17 15:00:00,46.22,46.42,46.22,46.29,56600.0,42.1772,42.3597,42.1772,42.2411,56600.0
2014-09-17 15:30:00,46.32,46.33,46.08,46.13,91100.0,42.2684,42.2776,42.0494,42.0951,91100.0
2014-09-18 09:30:00,46.36,46.45,46.16,46.39,31300.0,42.3049,42.3871,42.1224,42.3323,31300.0
2014-09-18 10:00:00,46.38,46.58,46.3,46.3,28900.0,42.3232,42.5057,42.2502,42.2502,28900.0
2014-09-18 10:30:00,46.26,46.51,46.26,46.42,42500.0,42.2137,42.4418,42.2137,42.3597,42500.0
2014-09-18 11:00:00,46.42,46.58,46.42,46.55,25800.0,42.3597,42.5057,42.3597,42.4783,25800.0
2014-09-18 11:30:00,46.54,46.63,46.45,46.47,63200.0,42.4692,42.5513,42.3871,42.4053,63200.0
2014-09-18 12:00:00,46.49,46.72,46.47,46.7,22700.0,42.4236,42.6334,42.4053,42.6152,22700.0
2014-09-18 12:30:00,46.71,46.78,46.69,46.78,28800.0,42.6243,42.6882,42.6061,42.6882,28800.0
2014-09-18 13:00:00,46.79,46.87,46.72,46.78,24200.0,42.6973,42.7703,42.6334,42.6882,24200.0
2014-09-18 13:30:00,46.76,46.81,46.69,46.71,24900.0,42.6699,42.7156,42.6061,42.6243,24900.0
2014-09-18 14:00:00,46.75,46.88,46.73,46.75,22700.0,42.6608,42.7795,42.6426,42.6608,22700.0
2014-09-18 14:30:00,46.75,46.8,46.72,46.72,29000.0,42.6608,42.7065,42.6334,42.6334,29000.0
2014-09-18 15:00:00,46.74,46.8,46.7,46.79,40900.0,42.6517,42.7065,42.6152,42.6973,40900.0
2014-09-18 15:30:00,46.8,46.88,46.77,46.85,111600.0,42.7065,42.7795,42.6791,42.7521,111600.0
2014-09-19 09:30:00,46.86,46.99,46.5,46.57,138400.0,42.7612,42.8798,42.4327,42.4966,138400.0
2014-09-19 10:00:00,46.63,46.78,46.63,46.74,28800.0,42.5513,42.6882,42.5513,42.6517,28800.0
2014-09-19 10:30:00,46.65,46.69,46.44,46.54,46500.0,42.5696,42.6061,42.3779,42.4692,46500.0
2014-09-19 11:00:00,46.57,46.6,46.43,46.44,26100.0,42.4966,42.5239,42.3688,42.3779,26100.0
2014-09-19 11:30:00,46.44,46.5,46.33,46.44,36600.0,42.3779,42.4327,42.2776,42.3779,36600.0
2014-09-19 12:00:00,46.42,46.44,46.33,46.41,18200.0,42.3597,42.3779,42.2776,42.3506,18200.0
2014-09-19 12:30:00,46.41,46.5,46.36,46.48,35600.0,42.3506,42.4327,42.3049,42.4144,35600.0
2014-09-19 13:00:00,46.48,46.48,46.4,46.45,55300.0,42.4144,42.4144,42.3414,42.3871,55300.0
2014-09-19 13:30:00,46.45,46.63,46.44,46.61,46400.0,42.3871,42.5513,42.3779,42.5331,46400.0
2014-09-19 14:00:00,46.6,46.66,46.54,46.65,36200.0,42.5239,42.5787,42.4692,42.5696,36200.0
2014-09-19 14:30:00,46.65,46.68,46.54,46.59,59400.0,42.5696,42.5969,42.4692,42.5148,59400.0
2014-09-19 15:00:00,46.59,46.59,46.36,46.36,80600.0,42.5148,42.5148,42.3049,42.3049,80600.0
2014-09-19 15:30:00,46.37,46.37,46.18,46.21,219500.0,42.3141,42.3141,42.1407,42.1681,219500.0
2014-09-22 09:30:00,46.25,46.31,45.92,45.97,79300.0,42.2046,42.2593,41.9034,41.949,79300.0
2014-09-22 10:00:00,45.94,45.96,45.5,45.71,134600.0,41.9217,41.9399,41.5202,41.7118,134600.0
2014-09-22 10:30:00,45.73,45.74,45.43,45.51,45800.0,41.73,41.7392,41.4563,41.5293,45800.0
2014-09-22 11:00:00,45.5,45.73,45.48,45.65,21300.0,41.5202,41.73,41.5019,41.657,21300.0
2014-09-22 11:30:00,45.67,45.71,45.3,45.35,29700.0,41.6753,41.7118,41.3377,41.3833,29700.0
2014-09-22 12:00:00,45.34,45.55,45.25,45.53,27800.0,41.3742,41.5658,41.292,41.5475,27800.0
2014-09-22 12:30:00,45.54,45.56,45.4,45.4,17000.0,41.5567,41.5749,41.4289,41.4289,17000.0
2014-09-22 13:00:00,45.39,45.5,45.3,45.5,28400.0,41.4198,41.5202,41.3377,41.5202,28400.0
2014-09-22 13:30:00,45.49,45.55,45.43,45.5,26900.0,41.511,41.5658,41.4563,41.5202,26900.0
2014-09-22 14:00:00,45.47,45.52,45.38,45.39,46700.0,41.4928,41.5384,41.4107,41.4198,46700.0
2014-09-22 14:30:00,45.38,45.49,45.34,45.34,94800.0,41.4107,41.511,41.3742,41.3742,94800.0
2014-09-22 15:00:00,45.34,45.4,45.32,45.37,38300.0,41.3742,41.4289,41.3559,41.4015,38300.0
2014-09-22 15:30:00,45.38,45.39,45.18,45.19,264000.0,41.4107,41.4198,41.2282,41.2373,264000.0
2014-09-23 09:30:00,44.84,44.9,44.1,44.83,96800.0,40.9179,40.9726,40.2426,40.9088,96800.0
2014-09-23 10:00:00,44.86,45.16,44.75,44.78,49400.0,40.9361,41.2099,40.8358,40.8631,49400.0
2014-09-23 10:30:00,44.78,44.91,44.6,44.65,64800.0,40.8631,40.9818,40.6989,40.7445,64800.0
2014-09-23 11:00:00,44.66,44.74,44.46,44.64,50100.0,40.7536,40.8266,40.5711,40.7354,50100.0
2014-09-23 11:30:00,44.63,44.76,44.53,44.7,43200.0,40.7263,40.8449,40.635,40.7901,43200.0
2014-09-23 12:00:00,44.7,44.87,44.68,44.85,32900.0,40.7901,40.9453,40.7719,40.927,32900.0
2014-09-23 12:30:00,44.84,44.94,44.81,44.84,32400.0,40.9179,41.0091,40.8905,40.9179,32400.0
2014-09-23 13:00:00,44.83,44.87,44.62,44.64,27800.0,40.9088,40.9453,40.7171,40.7354,27800.0
2014-09-23 13:30:00,44.67,44.77,44.5,44.5,42900.0,40.7628,40.854,40.6076,40.6076,42900.0
2014-09-23 14:00:00,44.49,44.61,44.46,44.53,46900.0,40.5985,40.708,40.5711,40.635,46900.0
2014-09-23 14:30:00,44.52,44.57,44.34,44.38,44400.0,40.6259,40.6715,40.4616,40.4981,44400.0
2014-09-23 15:00:00,44.39,44.45,44.26,44.28,87800.0,40.5073,40.562,40.3886,40.4069,87800.0
2014-09-23 15:30:00,44.28,44.35,44.08,44.1,314100.0,40.4069,40.4707,40.2244,40.2426,314100.0
2014-09-24 09:30:00,44.14,44.36,43.92,44.23,55700.0,40.2791,40.4799,40.0784,40.3612,55700.0
2014-09-24 10:00:00,44.27,44.33,44.06,44.29,53600.0,40.3977,40.4525,40.2061,40.416,53600.0
2014-09-24 10:30:00,44.31,44.41,44.22,44.36,30800.0,40.4342,40.5255,40.3521,40.4799,30800.0
2014-09-24 11:00:00,44.36,44.48,44.27,44.45,36100.0,40.4799,40.5894,40.3977,40.562,36100.0
2014-09-24 11:30:00,44.48,44.58,44.48,44.55,44000.0,40.5894,40.6806,40.5894,40.6533,44000.0
2014-09-24 12:00:00,44.56,44.59,44.45,44.48,18500.0,40.6624,40.6898,40.562,40.5894,18500.0
2014-09-24 12:30:00,44.46,44.65,44.46,44.65,20800.0,40.5711,40.7445,40.5711,40.7445,20800.0
2014-09-24 13:00:00,44.65,44.8,44.61,44.8,42500.0,40.7445,40.8814,40.708,40.8814,42500.0
2014-09-24 13:30:00,44.8,45.04,44.8,44.99,78300.0,40.8814,41.1004,40.8814,41.0548,78300.0
2014-09-24 14:00:00,44.99,45.05,44.9,44.91,47800.0,41.0548,41.1095,40.9726,40.9818,47800.0
2014-09-24 14:30:00,44.92,44.92,44.82,44.89,26400.0,40.9909,40.9909,40.8996,40.9635,26400.0
2014-09-24 15:00:00,44.88,44.91,44.79,44.85,52400.0,40.9544,40.9818,40.8723,40.927,52400.0
2014-09-24 15:30:00,44.84,44.87,44.8,44.85,139200.0,40.9179,40.9453,40.8814,40.927,139200.0
2014-09-25 09:30:00,44.57,44.73,44.3,44.35,72500.0,40.6715,40.8175,40.4251,40.4707,72500.0
2014-09-25 10:00:00,44.35,44.38,43.78,43.98,134200.0,40.4707,40.4981,39.9506,40.1331,134200.0
2014-09-25 10:30:00,43.98,44.04,43.88,44.04,52700.0,40.1331,40.1879,40.0419,40.1879,52700.0
2014-09-25 11:00:00,44.03,44.11,43.93,44.1,61800.0,40.1787,40.2517,40.0875,40.2426,61800.0
2014-09-25 11:30:00,44.1,44.17,43.95,44.02,35700.0,40.2426,40.3065,40.1057,40.1696,35700.0
2014-09-25 12:00:00,44.04,44.1,43.79,43.8,43600.0,40.1879,40.2426,39.9597,39.9689,43600.0
2014-09-25 12:30:00,43.84,43.96,43.84,43.95,25900.0,40.0054,40.1149,40.0054,40.1057,25900.0
2014-09-25 13:00:00,43.95,44.07,43.9,44.01,30800.0,40.1057,40.2152,40.0601,40.1605,30800.0
2014-09-25 13:30:00,43.99,43.99,43.75,43.81,58600.0,40.1422,40.1422,39.9232,39.978,58600.0
2014-09-25 14:00:00,43.81,43.87,43.75,43.79,27600.0,39.978,40.0327,39.9232,39.9597,27600.0
2014-09-25 14:30:00,43.82,43.92,43.81,43.84,47000.0,39.9871,40.0784,39.978,40.0054,47000.0
2014-09-25 15:00:00,43.85,43.87,43.73,43.76,59200.0,40.0145,40.0327,39.905,39.9324,59200.0
2014-09-25 15:30:00,43.76,43.89,43.71,43.71,136500.0,39.9324,40.051,39.8867,39.8867,136500.0
2014-09-26 09:30:00,43.82,44.14,43.6,44.11,87500.0,39.9871,40.2791,39.7864,40.2517,87500.0
2014-09-26 10:00:00,44.13,44.34,43.96,43.96,65000.0,40.27,40.4616,40.1149,40.1149,65000.0
2014-09-26 10:30:00,43.95,44.16,43.93,44.16,33500.0,40.1057,40.2974,40.0875,40.2974,33500.0
2014-09-26 11:00:00,44.16,44.26,44.04,44.15,31700.0,40.2974,40.3886,40.1879,40.2882,31700.0
2014-09-26 11:30:00,44.13,44.17,44.03,44.09,21700.0,40.27,40.3065,40.1787,40.2335,21700.0
2014-09-26 12:00:00,44.1,44.24,44.07,44.22,41800.0,40.2426,40.3704,40.2152,40.3521,41800.0
2014-09-26 12:30:00,44.22,44.25,44.16,44.19,32600.0,40.3521,40.3795,40.2974,40.3247,32600.0
2014-09-26 13:00:00,44.2,44.23,44.14,44.22,36100.0,40.3339,40.3612,40.2791,40.3521,36100.0
2014-09-26 13:30:00,44.22,44.36,44.19,44.33,35600.0,40.3521,40.4799,40.3247,40.4525,35600.0
2014-09-26 14:00:00,44.33,44.48,44.31,44.47,69100.0,40.4525,40.5894,40.4342,40.5803,69100.0
2014-09-26 14:30:00,44.47,44.54,44.34,44.41,65300.0,40.5803,40.6441,40.4616,40.5255,65300.0
2014-09-26 15:00:00,44.41,44.52,44.39,44.49,57900.0,40.5255,40.6259,40.5073,40.5985,57900.0
2014-09-26 15:30:00,44.49,44.51,44.36,44.39,223500.0,40.5985,40.6168,40.4799,40.5073,223500.0
2014-09-29 09:30:00,43.79,43.93,43.55,43.8,101800.0,39.9597,40.0875,39.7407,39.9689,101800.0
2014-09-29 10:00:00,43.8,44.05,43.69,44.05,125800.0,39.9689,40.197,39.8685,40.197,125800.0
2014-09-29 10:30:00,44.06,44.32,44.05,44.15,104200.0,40.2061,40.4434,40.197,40.2882,104200.0
2014-09-29 11:00:00,44.14,44.22,44.09,44.16,50700.0,40.2791,40.3521,40.2335,40.2974,50700.0
2014-09-29 11:30:00,44.18,44.18,44.02,44.04,134300.0,40.3156,40.3156,40.1696,40.1879,134300.0
2014-09-29 12:00:00,44.04,44.09,44.0,44.04,39600.0,40.1879,40.2335,40.1514,40.1879,39600.0
2014-09-29 12:30:00,44.04,44.09,43.96,44.04,43700.0,40.1879,40.2335,40.1149,40.1879,43700.0
2014-09-29 13:00:00,44.04,44.22,44.02,44.22,30200.0,40.1879,40.3521,40.1696,40.3521,30200.0
2014-09-29 13:30:00,44.22,44.27,44.11,44.16,31800.0,40.3521,40.3977,40.2517,40.2974,31800.0
2014-09-29 14:00:00,44.17,44.24,43.96,43.96,27600.0,40.3065,40.3704,40.1149,40.1149,27600.0
2014-09-29 14:30:00,43.97,44.01,43.94,43.98,52800.0,40.124,40.1605,40.0966,40.1331,52800.0
2014-09-29 15:00:00,43.99,44.0,43.94,43.94,48300.0,40.1422,40.1514,40.0966,40.0966,48300.0
2014-09-29 15:30:00,43.95,43.95,43.81,43.86,115400.0,40.1057,40.1057,39.978,40.0236,115400.0
2014-09-30 09:30:00,43.83,43.86,43.19,43.36,92300.0,39.9962,40.0236,39.4122,39.5673,92300.0
2014-09-30 10:00:00,43.34,43.57,43.23,43.34,68000.0,39.5491,39.759,39.4487,39.5491,68000.0
2014-09-30 10:30:00,43.35,43.59,43.3,43.45,49800.0,39.5582,39.7772,39.5126,39.6495,49800.0
2014-09-30 11:00:00,43.44,43.68,43.37,43.68,67500.0,39.6403,39.8594,39.5765,39.8594,67500.0
2014-09-30 11:30:00,43.69,43.97,43.66,43.85,43900.0,39.8685,40.124,39.8411,40.0145,43900.0
2014-09-30 12:00:00,43.85,44.04,43.77,43.97,78300.0,40.0145,40.1879,39.9415,40.124,78300.0
2014-09-30 12:30:00,43.96,43.96,43.73,43.92,40600.0,40.1149,40.1149,39.905,40.0784,40600.0
2014-09-30 13:00:00,43.93,44.08,43.89,43.9,45600.0,40.0875,40.2244,40.051,40.0601,45600.0
2014-09-30 13:30:00,43.88,43.93,43.71,43.77,42100.0,40.0419,40.0875,39.8867,39.9415,42100.0
2014-09-30 14:00:00,43.77,43.84,43.58,43.68,56700.0,39.9415,40.0054,39.7681,39.8594,56700.0
2014-09-30 14:30:00,43.68,43.75,43.58,43.61,78900.0,39.8594,39.9232,39.7681,39.7955,78900.0
2014-09-30 15:00:00,43.62,43.73,43.53,43.66,92600.0,39.8046,39.905,39.7225,39.8411,92600.0
2014-09-30 15:30:00,43.66,43.69,43.53,43.54,261000.0,39.8411,39.8685,39.7225,39.7316,261000.0
2014-10-01 09:30:00,43.14,43.14,42.21,42.43,379600.0,39.3666,39.3666,38.5179,38.7187,379600.0
2014-10-01 10:00:00,42.41,42.76,42.36,42.58,124000.0,38.7004,39.0198,38.6548,38.8556,124000.0
2014-10-01 10:30:00,42.57,42.57,42.32,42.53,107900.0,38.8464,38.8464,38.6183,38.8099,107900.0
2014-10-01 11:00:00,42.56,42.89,42.53,42.79,71300.0,38.8373,39.1385,38.8099,39.0472,71300.0
2014-10-01 11:30:00,42.8,43.08,42.8,43.0,63500.0,39.0563,39.3118,39.0563,39.2388,63500.0
2014-10-01 12:00:00,43.0,43.17,42.95,43.14,63700.0,39.2388,39.394,39.1932,39.3666,63700.0
2014-10-01 12:30:00,43.15,43.16,42.82,42.87,40600.0,39.3757,39.3848,39.0746,39.1202,40600.0
2014-10-01 13:00:00,42.85,42.91,42.67,42.84,45100.0,39.102,39.1567,38.9377,39.0928,45100.0
2014-10-01 13:30:00,42.82,42.86,42.7,42.8,57300.0,39.0746,39.1111,38.9651,39.0563,57300.0
2014-10-01 14:00:00,42.81,43.13,42.71,43.09,50200.0,39.0655,39.3575,38.9742,39.321,50200.0
2014-10-01 14:30:00,43.09,43.11,42.81,42.83,55400.0,39.321,39.3392,39.0655,39.0837,55400.0
2014-10-01 15:00:00,42.83,42.87,42.67,42.75,59100.0,39.0837,39.1202,38.9377,39.0107,59100.0
2014-10-01 15:30:00,42.73,42.89,42.72,42.74,163300.0,38.9924,39.1385,38.9833,39.0016,163300.0
2014-10-02 09:30:00,42.88,43.54,42.76,43.22,71900.0,39.1293,39.7316,39.0198,39.4396,71900.0
2014-10-02 10:00:00,43.24,43.24,42.93,43.13,99100.0,39.4578,39.4578,39.175,39.3575,99100.0
2014-10-02 10:30:00,43.13,43.13,42.48,42.52,55000.0,39.3575,39.3575,38.7643,38.8008,55000.0
2014-10-02 11:00:00,42.52,42.73,42.48,42.57,25300.0,38.8008,38.9924,38.7643,38.8464,25300.0
2014-10-02 11:30:00,42.57,42.58,42.08,42.46,78300.0,38.8464,38.8556,38.3993,38.7461,78300.0
2014-10-02 12:00:00,42.42,42.66,42.42,42.59,38700.0,38.7096,38.9286,38.7096,38.8647,38700.0
2014-10-02 12:30:00,42.63,43.01,42.5,42.98,76300.0,38.9012,39.248,38.7826,39.2206,76300.0
2014-10-02 13:00:00,42.96,43.16,42.92,43.11,39200.0,39.2023,39.3848,39.1658,39.3392,39200.0
2014-10-02 13:30:00,43.1,43.13,42.82,42.93,45500.0,39.3301,39.3575,39.0746,39.175,45500.0
2014-10-02 14:00:00,42.93,43.05,42.88,43.0,54600.0,39.175,39.2845,39.1293,39.2388,54600.0
2014-10-02 14:30:00,43.0,43.21,42.93,43.12,61400.0,39.2388,39.4305,39.175,39.3483,61400.0
2014-10-02 15:00:00,43.12,43.17,42.97,43.07,58200.0,39.3483,39.394,39.2115,39.3027,58200.0
2014-10-02 15:30:00,43.07,43.07,42.87,42.92,116200.0,39.3027,39.3027,39.1202,39.1658,116200.0
2014-10-03 09:30:00,43.51,44.2,43.32,44.19,93300.0,39.7042,40.3339,39.5308,40.3247,93300.0
2014-10-03 10:00:00,44.19,44.34,43.98,44.02,78600.0,40.3247,40.4616,40.1331,40.1696,78600.0
2014-10-03 10:30:00,44.03,44.13,43.79,43.93,55800.0,40.1787,40.27,39.9597,40.0875,55800.0
2014-10-03 11:00:00,43.94,44.14,43.85,43.97,51800.0,40.0966,40.2791,40.0145,40.124,51800.0
2014-10-03 11:30:00,43.99,44.03,43.76,43.83,66500.0,40.1422,40.1787,39.9324,39.9962,66500.0
2014-10-03 12:00:00,43.82,43.97,43.77,43.96,45300.0,39.9871,40.124,39.9415,40.1149,45300.0
2014-10-03 12:30:00,43.96,44.0,43.8,43.8,41600.0,40.1149,40.1514,39.9689,39.9689,41600.0
2014-10-03 13:00:00,43.8,43.9,43.74,43.86,45100.0,39.9689,40.0601,39.9141,40.0236,45100.0
2014-10-03 13:30:00,43.87,44.18,43.81,44.17,65500.0,40.0327,40.3156,39.978,40.3065,65500.0
2014-10-03 14:00:00,44.17,44.24,44.07,44.19,40100.0,40.3065,40.3704,40.2152,40.3247,40100.0
2014-10-03 14:30:00,44.18,44.27,44.12,44.18,37300.0,40.3156,40.3977,40.2609,40.3156,37300.0
2014-10-03 15:00:00,44.17,44.24,44.08,44.19,53500.0,40.3065,40.3704,40.2244,40.3247,53500.0
2014-10-03 15:30:00,44.17,44.24,44.07,44.15,132500.0,40.3065,40.3704,40.2152,40.2882,132500.0
2014-10-06 09:30:00,44.48,44.6,43.85,43.9,61500.0,40.5894,40.6989,40.0145,40.0601,61500.0
2014-10-06 10:00:00,43.94,44.08,43.76,43.93,60000.0,40.0966,40.2244,39.9324,40.0875,60000.0
2014-10-06 10:30:00,43.92,44.02,43.77,43.92,25800.0,40.0784,40.1696,39.9415,40.0784,25800.0
2014-10-06 11:00:00,43.92,44.03,43.87,43.89,38000.0,40.0784,40.1787,40.0327,40.051,38000.0
2014-10-06 11:30:00,43.88,43.94,43.55,43.75,58700.0,40.0419,40.0966,39.7407,39.9232,58700.0
2014-10-06 12:00:00,43.77,43.94,43.77,43.81,27900.0,39.9415,40.0966,39.9415,39.978,27900.0
2014-10-06 12:30:00,43.81,43.85,43.62,43.7,29000.0,39.978,40.0145,39.8046,39.8776,29000.0
2014-10-06 13:00:00,43.7,43.83,43.64,43.79,21300.0,39.8776,39.9962,39.8229,39.9597,21300.0
2014-10-06 13:30:00,43.81,43.81,43.69,43.73,25500.0,39.978,39.978,39.8685,39.905,25500.0
2014-10-06 14:00:00,43.78,43.88,43.68,43.84,23800.0,39.9506,40.0419,39.8594,40.0054,23800.0
2014-10-06 14:30:00,43.83,43.83,43.62,43.72,36800.0,39.9962,39.9962,39.8046,39.8959,36800.0
2014-10-06 15:00:00,43.73,43.75,43.54,43.64,42200.0,39.905,39.9232,39.7316,39.8229,42200.0
2014-10-06 15:30:00,43.64,43.64,43.47,43.48,109500.0,39.8229,39.8229,39.6677,39.6768,109500.0
2014-10-07 09:30:00,43.15,43.25,42.64,43.23,97600.0,39.3757,39.467,38.9103,39.4487,97600.0
2014-10-07 10:00:00,43.23,43.31,43.06,43.25,116200.0,39.4487,39.5217,39.2936,39.467,116200.0
2014-10-07 10:30:00,43.24,43.5,43.24,43.32,97100.0,39.4578,39.6951,39.4578,39.5308,97100.0
2014-10-07 11:00:00,43.33,43.38,43.2,43.24,45300.0,39.54,39.5856,39.4213,39.4578,45300.0
2014-10-07 11:30:00,43.22,43.36,43.18,43.34,40300.0,39.4396,39.5673,39.4031,39.5491,40300.0
2014-10-07 12:00:00,43.34,43.65,43.34,43.5,44200.0,39.5491,39.832,39.5491,39.6951,44200.0
2014-10-07 12:30:00,43.53,43.55,43.36,43.5,65900.0,39.7225,39.7407,39.5673,39.6951,65900.0
2014-10-07 13:00:00,43.48,43.53,43.44,43.51,130400.0,39.6768,39.7225,39.6403,39.7042,130400.0
2014-10-07 13:30:00,43.5,43.56,43.34,43.52,101500.0,39.6951,39.7498,39.5491,39.7133,101500.0
2014-10-07 14:00:00,43.51,43.55,43.32,43.33,56800.0,39.7042,39.7407,39.5308,39.54,56800.0
2014-10-07 14:30:00,43.33,43.51,43.26,43.42,109300.0,39.54,39.7042,39.4761,39.6221,109300.0
2014-10-07 15:00:00,43.42,43.51,43.13,43.19,165100.0,39.6221,39.7042,39.3575,39.4122,165100.0
2014-10-07 15:30:00,43.18,43.26,42.8,42.81,186900.0,39.4031,39.4761,39.0563,39.0655,186900.0
2014-10-08 09:30:00,42.8,43.05,42.34,42.39,88900.0,39.0563,39.2845,38.6366,38.6822,88900.0
2014-10-08 10:00:00,42.42,42.54,42.35,42.45,63600.0,38.7096,38.8191,38.6457,38.7369,63600.0
2014-10-08 10:30:00,42.46,42.56,41.94,41.97,83600.0,38.7461,38.8373,38.2715,38.2989,83600.0
2014-10-08 11:00:00,41.95,42.25,41.69,42.25,103300.0,38.2807,38.5544,38.0434,38.5544,103300.0
2014-10-08 11:30:00,42.24,42.3,41.74,41.81,101800.0,38.5453,38.6001,38.089,38.1529,101800.0
2014-10-08 12:00:00,41.82,41.84,41.39,41.39,96100.0,38.162,38.1803,37.7697,37.7697,96100.0
2014-10-08 12:30:00,41.38,41.55,41.24,41.28,126600.0,37.7605,37.9157,37.6328,37.6693,126600.0
2014-10-08 13:00:00,41.31,41.47,41.01,41.06,127300.0,37.6967,37.8427,37.4229,37.4685,127300.0
2014-10-08 13:30:00,41.07,41.75,41.07,41.75,182900.0,37.4776,38.0982,37.4776,38.0982,182900.0
2014-10-08 14:00:00,41.75,42.2,41.72,42.2,219800.0,38.0982,38.5088,38.0708,38.5088,219800.0
2014-10-08 14:30:00,42.2,42.48,42.2,42.47,276000.0,38.5088,38.7643,38.5088,38.7552,276000.0
2014-10-08 15:00:00,42.48,42.93,42.47,42.88,405800.0,38.7643,39.175,38.7552,39.1293,405800.0
2014-10-08 15:30:00,42.87,43.0,42.83,42.86,344500.0,39.1202,39.2388,39.0837,39.1111,344500.0
2014-10-09 09:30:00,43.25,43.95,42.88,42.9,337900.0,39.467,40.1057,39.1293,39.1476,337900.0
2014-10-09 10:00:00,42.94,43.14,42.9,43.02,137900.0,39.1841,39.3666,39.1476,39.2571,137900.0
2014-10-09 10:30:00,43.03,43.26,42.92,43.21,256800.0,39.2662,39.4761,39.1658,39.4305,256800.0
2014-10-09 11:00:00,43.22,43.24,43.01,43.08,110500.0,39.4396,39.4578,39.248,39.3118,110500.0
2014-10-09 11:30:00,43.06,43.12,42.6,42.73,99000.0,39.2936,39.3483,38.8738,38.9924,99000.0
2014-10-09 12:00:00,42.7,42.98,42.64,42.86,87600.0,38.9651,39.2206,38.9103,39.1111,87600.0
2014-10-09 12:30:00,42.86,42.96,42.77,42.8,148500.0,39.1111,39.2023,39.029,39.0563,148500.0
2014-10-09 13:00:00,42.81,42.96,42.61,42.83,67900.0,39.0655,39.2023,38.8829,39.0837,67900.0
2014-10-09 13:30:00,42.84,43.06,42.8,42.99,111700.0,39.0928,39.2936,39.0563,39.2297,111700.0
2014-10-09 14:00:00,42.99,43.04,42.91,42.93,322200.0,39.2297,39.2753,39.1567,39.175,322200.0
2014-10-09 14:30:00,42.91,42.92,42.55,42.55,128500.0,39.1567,39.1658,38.8282,38.8282,128500.0
2014-10-09 15:00:00,42.55,42.76,42.53,42.73,83800.0,38.8282,39.0198,38.8099,38.9924,83800.0
2014-10-09 15:30:00,42.72,42.9,42.65,42.69,221100.0,38.9833,39.1476,38.9194,38.9559,221100.0
2014-10-10 09:30:00,42.57,43.41,42.25,43.41,121100.0,38.8464,39.613,38.5544,39.613,121100.0
2014-10-10 10:00:00,43.38,43.41,42.59,42.63,297500.0,39.5856,39.613,38.8647,38.9012,297500.0
2014-10-10 10:30:00,42.6,42.88,42.29,42.71,161800.0,38.8738,39.1293,38.5909,38.9742,161800.0
2014-10-10 11:00:00,42.73,42.94,42.54,42.7,60000.0,38.9924,39.1841,38.8191,38.9651,60000.0
2014-10-10 11:30:00,42.69,42.92,42.6,42.7,83200.0,38.9559,39.1658,38.8738,38.9651,83200.0
2014-10-10 12:00:00,42.7,43.08,42.7,43.02,87100.0,38.9651,39.3118,38.9651,39.2571,87100.0
2014-10-10 12:30:00,43.05,43.19,42.87,42.98,68500.0,39.2845,39.4122,39.1202,39.2206,68500.0
2014-10-10 13:00:00,43.0,43.08,42.96,43.02,101000.0,39.2388,39.3118,39.2023,39.2571,101000.0
2014-10-10 13:30:00,43.01,43.2,43.01,43.09,72700.0,39.248,39.4213,39.248,39.321,72700.0
2014-10-10 14:00:00,43.11,43.2,43.01,43.09,52800.0,39.3392,39.4213,39.248,39.321,52800.0
2014-10-10 14:30:00,43.06,43.1,42.96,43.03,80500.0,39.2936,39.3301,39.2023,39.2662,80500.0
2014-10-10 15:00:00,43.01,43.05,42.76,42.89,173900.0,39.248,39.2845,39.0198,39.1385,173900.0
2014-10-10 15:30:00,42.91,42.92,42.48,42.48,253400.0,39.1567,39.1658,38.7643,38.7643,253400.0
2014-10-13 09:30:00,42.36,43.14,42.22,42.64,188000.0,38.6548,39.3666,38.5271,38.9103,188000.0
2014-10-13 10:00:00,42.66,43.0,41.8,41.9,143600.0,38.9286,39.2388,38.1438,38.235,143600.0
2014-10-13 10:30:00,41.88,42.33,41.84,42.26,88100.0,38.2168,38.6274,38.1803,38.5636,88100.0
2014-10-13 11:00:00,42.26,42.68,42.05,42.15,118500.0,38.5636,38.9468,38.3719,38.4632,118500.0
2014-10-13 11:30:00,42.2,42.34,41.97,42.05,57900.0,38.5088,38.6366,38.2989,38.3719,57900.0
2014-10-13 12:00:00,42.06,42.38,41.84,42.37,40800.0,38.3811,38.6731,38.1803,38.6639,40800.0
2014-10-13 12:30:00,42.43,42.6,42.41,42.55,74000.0,38.7187,38.8738,38.7004,38.8282,74000.0
2014-10-13 13:00:00,42.56,42.66,42.36,42.6,89200.0,38.8373,38.9286,38.6548,38.8738,89200.0
2014-10-13 13:30:00,42.56,42.62,42.08,42.14,43400.0,38.8373,38.8921,38.3993,38.4541,43400.0
2014-10-13 14:00:00,42.15,42.19,42.05,42.18,142000.0,38.4632,38.4997,38.3719,38.4906,142000.0
2014-10-13 14:30:00,42.18,42.19,41.63,41.63,238300.0,38.4906,38.4997,37.9887,37.9887,238300.0
2014-10-13 15:00:00,41.64,42.17,41.57,42.01,306500.0,37.9978,38.4814,37.9339,38.3354,306500.0
2014-10-13 15:30:00,41.99,41.99,41.52,41.6,549900.0,38.3172,38.3172,37.8883,37.9613,549900.0
2014-10-14 09:30:00,42.02,42.72,41.83,42.0,228800.0,38.3446,38.9833,38.1712,38.3263,228800.0
2014-10-14 10:00:00,42.01,42.47,41.86,42.25,147000.0,38.3354,38.7552,38.1985,38.5544,147000.0
2014-10-14 10:30:00,42.25,42.71,42.03,42.42,336900.0,38.5544,38.9742,38.3537,38.7096,336900.0
2014-10-14 11:00:00,42.45,42.86,42.42,42.79,213400.0,38.7369,39.1111,38.7096,39.0472,213400.0
2014-10-14 11:30:00,42.79,43.09,42.73,42.99,62800.0,39.0472,39.321,38.9924,39.2297,62800.0
2014-10-14 12:00:00,43.01,43.23,43.0,43.06,50200.0,39.248,39.4487,39.2388,39.2936,50200.0
2014-10-14 12:30:00,43.04,43.06,42.82,42.96,72200.0,39.2753,39.2936,39.0746,39.2023,72200.0
2014-10-14 13:00:00,42.97,43.08,42.75,42.79,58700.0,39.2115,39.3118,39.0107,39.0472,58700.0
2014-10-14 13:30:00,42.77,42.92,42.35,42.57,54200.0,39.029,39.1658,38.6457,38.8464,54200.0
2014-10-14 14:00:00,42.55,42.72,42.43,42.43,41300.0,38.8282,38.9833,38.7187,38.7187,41300.0
2014-10-14 14:30:00,42.43,42.84,42.3,42.8,94600.0,38.7187,39.0928,38.6001,39.0563,94600.0
2014-10-14 15:00:00,42.8,42.87,42.55,42.76,91500.0,39.0563,39.1202,38.8282,39.0198,91500.0
2014-10-14 15:30:00,42.74,42.86,42.58,42.68,180700.0,39.0016,39.1111,38.8556,38.9468,180700.0
2014-10-15 09:30:00,41.78,42.76,41.16,42.65,160800.0,38.1255,39.0198,37.5598,38.9194,160800.0
2014-10-15 10:00:00,42.66,43.13,42.3,42.51,311600.0,38.9286,39.3575,38.6001,38.7917,311600.0
2014-10-15 10:30:00,42.49,42.55,41.52,41.88,135200.0,38.7734,38.8282,37.8883,38.2168,135200.0
2014-10-15 11:00:00,41.86,42.43,41.08,41.23,158800.0,38.1985,38.7187,37.4868,37.6237,158800.0
2014-10-15 11:30:00,41.23,41.61,41.22,41.51,208700.0,37.6237,37.9704,37.6145,37.8792,208700.0
2014-10-15 12:00:00,41.5,41.8,41.4,41.64,264700.0,37.87,38.1438,37.7788,37.9978,264700.0
2014-10-15 12:30:00,41.62,41.69,41.12,41.17,144100.0,37.9795,38.0434,37.5233,37.5689,144100.0
2014-10-15 13:00:00,41.16,41.39,40.69,40.89,170500.0,37.5598,37.7697,37.1309,37.3134,170500.0
2014-10-15 13:30:00,40.92,41.39,40.91,41.18,83800.0,37.3408,37.7697,37.3316,37.578,83800.0
2014-10-15 14:00:00,41.12,41.63,40.93,41.25,164900.0,37.5233,37.9887,37.3499,37.6419,164900.0
2014-10-15 14:30:00,41.25,41.83,41.2,41.69,188500.0,37.6419,38.1712,37.5963,38.0434,188500.0
2014-10-15 15:00:00,41.71,42.17,41.49,42.17,164400.0,38.0617,38.4814,37.8609,38.4814,164400.0
2014-10-15 15:30:00,42.17,42.35,41.92,41.99,455000.0,38.4814,38.6457,38.2533,38.3172,455000.0
2014-10-16 09:30:00,41.49,42.42,41.03,42.32,140700.0,37.8609,38.7096,37.4411,38.6183,140700.0
2014-10-16 10:00:00,42.32,42.4,41.63,42.03,150500.0,38.6183,38.6913,37.9887,38.3537,150500.0
2014-10-16 10:30:00,42.04,42.86,41.98,42.54,98600.0,38.3628,39.1111,38.3081,38.8191,98600.0
2014-10-16 11:00:00,42.51,43.1,42.41,43.04,63700.0,38.7917,39.3301,38.7004,39.2753,63700.0
2014-10-16 11:30:00,43.04,43.1,42.36,42.44,90600.0,39.2753,39.3301,38.6548,38.7278,90600.0
2014-10-16 12:00:00,42.43,42.82,42.31,42.69,67300.0,38.7187,39.0746,38.6092,38.9559,67300.0
2014-10-16 12:30:00,42.7,43.27,42.69,43.21,57300.0,38.9651,39.4852,38.9559,39.4305,57300.0
2014-10-16 13:00:00,43.2,43.55,43.14,43.41,93000.0,39.4213,39.7407,39.3666,39.613,93000.0
2014-10-16 13:30:00,43.38,43.88,43.34,43.59,92000.0,39.5856,40.0419,39.5491,39.7772,92000.0
2014-10-16 14:00:00,43.59,43.81,43.44,43.5,123300.0,39.7772,39.978,39.6403,39.6951,123300.0
2014-10-16 14:30:00,43.52,43.61,43.29,43.56,95400.0,39.7133,39.7955,39.5035,39.7498,95400.0
2014-10-16 15:00:00,43.55,43.87,43.35,43.86,203200.0,39.7407,40.0327,39.5582,40.0236,203200.0
2014-10-16 15:30:00,43.88,43.99,43.79,43.81,338300.0,40.0419,40.1422,39.9597,39.978,338300.0
2014-10-17 09:30:00,44.51,44.93,44.38,44.85,116700.0,40.6168,41.0,40.4981,40.927,116700.0
2014-10-17 10:00:00,44.88,45.0,44.41,45.0,101300.0,40.9544,41.0639,40.5255,41.0639,101300.0
2014-10-17 10:30:00,45.0,45.01,44.72,44.88,150700.0,41.0639,41.073,40.8084,40.9544,150700.0
2014-10-17 11:00:00,44.89,45.04,44.81,44.88,145000.0,40.9635,41.1004,40.8905,40.9544,145000.0
2014-10-17 11:30:00,44.89,44.99,44.8,44.81,60100.0,40.9635,41.0548,40.8814,40.8905,60100.0
2014-10-17 12:00:00,44.81,44.99,44.76,44.91,40800.0,40.8905,41.0548,40.8449,40.9818,40800.0
2014-10-17 12:30:00,44.9,44.98,44.75,44.86,46000.0,40.9726,41.0456,40.8358,40.9361,46000.0
2014-10-17 13:00:00,44.87,44.89,44.49,44.54,42200.0,40.9453,40.9635,40.5985,40.6441,42200.0
2014-10-17 13:30:00,44.53,44.68,44.44,44.5,36500.0,40.635,40.7719,40.5529,40.6076,36500.0
2014-10-17 14:00:00,44.5,44.62,44.38,44.55,88700.0,40.6076,40.7171,40.4981,40.6533,88700.0
2014-10-17 14:30:00,44.54,44.67,44.4,44.44,72500.0,40.6441,40.7628,40.5164,40.5529,72500.0
2014-10-17 15:00:00,44.47,44.72,44.28,44.62,92100.0,40.5803,40.8084,40.4069,40.7171,92100.0
2014-10-17 15:30:00,44.63,44.78,44.58,44.71,193600.0,40.7263,40.8631,40.6806,40.7993,193600.0
2014-10-20 09:30:00,44.7,45.76,44.7,45.33,204500.0,40.7901,41.7574,40.7901,41.365,204500.0
2014-10-20 10:00:00,45.34,45.36,44.66,44.9,165400.0,41.3742,41.3924,40.7536,40.9726,165400.0
2014-10-20 10:30:00,44.91,44.97,44.53,44.82,119100.0,40.9818,41.0365,40.635,40.8996,119100.0
2014-10-20 11:00:00,44.82,45.31,44.75,45.17,83700.0,40.8996,41.3468,40.8358,41.219,83700.0
2014-10-20 11:30:00,45.18,45.42,45.13,45.4,88700.0,41.2282,41.4472,41.1825,41.4289,88700.0
2014-10-20 12:00:00,45.39,45.62,45.33,45.56,92500.0,41.4198,41.6297,41.365,41.5749,92500.0
2014-10-20 12:30:00,45.55,45.65,45.34,45.42,97400.0,41.5658,41.657,41.3742,41.4472,97400.0
2014-10-20 13:00:00,45.44,45.77,45.43,45.76,59200.0,41.4654,41.7665,41.4563,41.7574,59200.0
2014-10-20 13:30:00,45.75,45.77,45.6,45.77,64400.0,41.7483,41.7665,41.6114,41.7665,64400.0
2014-10-20 14:00:00,45.77,45.92,45.69,45.76,120500.0,41.7665,41.9034,41.6935,41.7574,120500.0
2014-10-20 14:30:00,45.75,46.0,45.72,45.98,84800.0,41.7483,41.9764,41.7209,41.9582,84800.0
2014-10-20 15:00:00,45.99,46.02,45.82,45.89,168100.0,41.9673,41.9947,41.8122,41.876,168100.0
2014-10-20 15:30:00,45.89,46.23,45.86,46.21,257100.0,41.876,42.1863,41.8487,42.1681,257100.0
2014-10-21 09:30:00,46.89,47.78,46.89,47.67,232100.0,42.7886,43.6007,42.7886,43.5004,232100.0
2014-10-21 10:00:00,47.69,47.7,47.18,47.6,178900.0,43.5186,43.5277,43.0532,43.4365,178900.0
2014-10-21 10:30:00,47.63,48.13,47.63,47.98,125400.0,43.4639,43.9201,43.4639,43.7832,125400.0
2014-10-21 11:00:00,47.98,48.0,47.64,47.64,106800.0,43.7832,43.8015,43.473,43.473,106800.0
2014-10-21 11:30:00,47.65,47.73,47.51,47.58,72500.0,43.4821,43.5551,43.3543,43.4182,72500.0
2014-10-21 12:00:00,47.57,47.6,47.36,47.36,102200.0,43.4091,43.4365,43.2175,43.2175,102200.0
2014-10-21 12:30:00,47.36,47.36,47.01,47.08,78000.0,43.2175,43.2175,42.8981,42.962,78000.0
2014-10-21 13:00:00,47.08,47.15,46.93,47.0,58400.0,42.962,43.0258,42.8251,42.889,58400.0
2014-10-21 13:30:00,47.01,47.17,47.01,47.12,59200.0,42.8981,43.0441,42.8981,42.9985,59200.0
2014-10-21 14:00:00,47.13,47.27,47.06,47.15,66400.0,43.0076,43.1353,42.9437,43.0258,66400.0
2014-10-21 14:30:00,47.16,47.22,47.08,47.12,92000.0,43.035,43.0897,42.962,42.9985,92000.0
2014-10-21 15:00:00,47.13,47.42,47.13,47.41,129100.0,43.0076,43.2722,43.0076,43.2631,129100.0
2014-10-21 15:30:00,47.41,47.41,47.27,47.38,213200.0,43.2631,43.2631,43.1353,43.2357,213200.0
2014-10-22 09:30:00,47.64,47.82,47.18,47.52,98700.0,43.473,43.6372,43.0532,43.3635,98700.0
2014-10-22 10:00:00,47.57,47.59,47.09,47.49,91400.0,43.4091,43.4273,42.9711,43.3361,91400.0
2014-10-22 10:30:00,47.47,47.73,47.28,47.52,77500.0,43.3178,43.5551,43.1445,43.3635,77500.0
2014-10-22 11:00:00,47.52,47.84,47.42,47.59,120800.0,43.3635,43.6555,43.2722,43.4273,120800.0
2014-10-22 11:30:00,47.61,47.78,47.4,47.48,71500.0,43.4456,43.6007,43.254,43.327,71500.0
2014-10-22 12:00:00,47.45,47.63,47.42,47.46,59600.0,43.2996,43.4639,43.2722,43.3087,59600.0
2014-10-22 12:30:00,47.47,47.53,47.19,47.5,54500.0,43.3178,43.3726,43.0623,43.3452,54500.0
2014-10-22 13:00:00,47.52,47.68,47.13,47.22,60700.0,43.3635,43.5095,43.0076,43.0897,60700.0
2014-10-22 13:30:00,47.19,47.42,47.11,47.22,73200.0,43.0623,43.2722,42.9893,43.0897,73200.0
2014-10-22 14:00:00,47.23,47.26,47.1,47.16,53000.0,43.0988,43.1262,42.9802,43.035,53000.0
2014-10-22 14:30:00,47.16,47.22,47.01,47.18,71800.0,43.035,43.0897,42.8981,43.0532,71800.0
2014-10-22 15:00:00,47.17,47.25,46.98,47.0,160200.0,43.0441,43.1171,42.8707,42.889,160200.0
2014-10-22 15:30:00,47.0,47.05,46.69,46.75,377700.0,42.889,42.9346,42.6061,42.6608,377700.0
2014-10-23 09:30:00,48.27,48.97,48.12,48.91,360200.0,44.0479,44.6866,43.911,44.6319,360200.0
2014-10-23 10:00:00,48.91,48.99,48.51,48.88,281300.0,44.6319,44.7049,44.2669,44.6045,281300.0
2014-10-23 10:30:00,48.88,49.5,48.72,49.32,179900.0,44.6045,45.1703,44.4585,45.006,179900.0
2014-10-23 11:00:00,49.32,49.52,48.75,48.79,154800.0,45.006,45.1885,44.4859,44.5224,154800.0
2014-10-23 11:30:00,48.79,48.99,48.69,48.84,102000.0,44.5224,44.7049,44.4311,44.568,102000.0
2014-10-23 12:00:00,48.84,49.26,48.33,49.25,76700.0,44.568,44.9513,44.1026,44.9422,76700.0
2014-10-23 12:30:00,49.22,49.3,48.84,48.97,141200.0,44.9148,44.9878,44.568,44.6866,141200.0
2014-10-23 13:00:00,49.02,49.49,49.02,49.46,86000.0,44.7323,45.1612,44.7323,45.1338,86000.0
2014-10-23 13:30:00,49.45,50.41,49.39,50.05,201800.0,45.1247,46.0007,45.0699,45.6722,201800.0
2014-10-23 14:00:00,50.08,50.4,49.88,50.19,210300.0,45.6996,45.9916,45.517,45.7999,210300.0
2014-10-23 14:30:00,50.21,50.36,49.97,50.2,275300.0,45.8182,45.9551,45.5992,45.8091,275300.0
2014-10-23 15:00:00,50.2,50.26,49.68,49.68,510000.0,45.8091,45.8638,45.3345,45.3345,510000.0
2014-10-23 15:30:00,49.67,50.1,49.55,49.97,613000.0,45.3254,45.7178,45.2159,45.5992,613000.0
2014-10-24 09:30:00,49.21,49.96,48.95,49.07,285000.0,44.9056,45.59,44.6684,44.7779,285000.0
2014-10-24 10:00:00,49.07,49.57,48.97,49.53,191700.0,44.7779,45.2342,44.6866,45.1977,191700.0
2014-10-24 10:30:00,49.53,49.84,49.51,49.69,130200.0,45.1977,45.4805,45.1794,45.3437,130200.0
2014-10-24 11:00:00,49.69,49.79,49.65,49.68,74800.0,45.3437,45.4349,45.3072,45.3345,74800.0
2014-10-24 11:30:00,49.68,49.97,49.64,49.84,71600.0,45.3345,45.5992,45.298,45.4805,71600.0
2014-10-24 12:00:00,49.87,50.0,49.72,49.86,61400.0,45.5079,45.6265,45.371,45.4988,61400.0
2014-10-24 12:30:00,49.88,49.89,49.67,49.89,47900.0,45.517,45.5262,45.3254,45.5262,47900.0
2014-10-24 13:00:00,49.87,49.95,49.78,49.89,52900.0,45.5079,45.5809,45.4258,45.5262,52900.0
2014-10-24 13:30:00,49.88,50.07,49.84,50.04,65300.0,45.517,45.6904,45.4805,45.6631,65300.0
2014-10-24 14:00:00,50.05,50.17,49.89,50.13,80500.0,45.6722,45.7817,45.5262,45.7452,80500.0
2014-10-24 14:30:00,50.13,50.14,49.98,50.07,74600.0,45.7452,45.7543,45.6083,45.6904,74600.0
2014-10-24 15:00:00,50.1,50.25,50.04,50.25,128000.0,45.7178,45.8547,45.6631,45.8547,128000.0
2014-10-24 15:30:00,50.24,50.26,50.13,50.22,358500.0,45.8456,45.8638,45.7452,45.8273,358500.0
2014-10-27 09:30:00,50.31,51.42,50.1,50.92,214500.0,45.9094,46.9223,45.7178,46.4661,214500.0
2014-10-27 10:00:00,51.0,51.24,50.74,51.04,140000.0,46.5391,46.7581,46.3018,46.5756,140000.0
2014-10-27 10:30:00,51.02,51.73,50.99,51.68,142700.0,46.5573,47.2052,46.53,47.1596,142700.0
2014-10-27 11:00:00,51.69,51.8,51.43,51.77,121800.0,47.1687,47.2691,46.9315,47.2417,121800.0
2014-10-27 11:30:00,51.78,51.78,51.46,51.55,121400.0,47.2509,47.2509,46.9588,47.041,121400.0
2014-10-27 12:00:00,51.52,51.79,51.52,51.62,203500.0,47.0136,47.26,47.0136,47.1048,203500.0
2014-10-27 12:30:00,51.62,51.84,51.62,51.78,101700.0,47.1048,47.3056,47.1048,47.2509,101700.0
2014-10-27 13:00:00,51.78,51.8,51.5,51.51,89000.0,47.2509,47.2691,46.9953,47.0045,89000.0
2014-10-27 13:30:00,51.49,51.58,51.4,51.45,72300.0,46.9862,47.0683,46.9041,46.9497,72300.0
2014-10-27 14:00:00,51.45,51.45,51.25,51.39,126800.0,46.9497,46.9497,46.7672,46.895,126800.0
2014-10-27 14:30:00,51.38,51.51,51.26,51.41,93900.0,46.8858,47.0045,46.7763,46.9132,93900.0
2014-10-27 15:00:00,51.42,51.8,51.41,51.72,143100.0,46.9223,47.2691,46.9132,47.1961,143100.0
2014-10-27 15:30:00,51.72,51.92,51.71,51.84,346300.0,47.1961,47.3786,47.187,47.3056,346300.0
2014-10-28 09:30:00,52.06,52.56,51.6,52.06,286300.0,47.5064,47.9626,47.0866,47.5064,286300.0
2014-10-28 10:00:00,52.06,52.74,52.06,52.49,188400.0,47.5064,48.1269,47.5064,47.8988,188400.0
2014-10-28 10:30:00,52.5,52.52,52.21,52.31,119500.0,47.9079,47.9261,47.6432,47.7345,119500.0
2014-10-28 11:00:00,52.31,52.65,52.28,52.61,92100.0,47.7345,48.0448,47.7071,48.0083,92100.0
2014-10-28 11:30:00,52.62,53.08,52.6,53.02,108600.0,48.0174,48.4371,47.9991,48.3824,108600.0
2014-10-28 12:00:00,53.03,53.03,52.89,53.02,55700.0,48.3915,48.3915,48.2638,48.3824,55700.0
2014-10-28 12:30:00,53.03,53.04,52.44,52.56,112800.0,48.3915,48.4006,47.8531,47.9626,112800.0
2014-10-28 13:00:00,52.53,52.58,52.34,52.48,120200.0,47.9353,47.9809,47.7619,47.8896,120200.0
2014-10-28 13:30:00,52.49,52.67,52.46,52.62,68800.0,47.8988,48.063,47.8714,48.0174,68800.0
2014-10-28 14:00:00,52.64,52.7,52.58,52.66,60900.0,48.0356,48.0904,47.9809,48.0539,60900.0
2014-10-28 14:30:00,52.66,52.67,52.35,52.5,135000.0,48.0539,48.063,47.771,47.9079,135000.0
2014-10-28 15:00:00,52.51,52.89,52.51,52.84,123300.0,47.917,48.2638,47.917,48.2181,123300.0
2014-10-28 15:30:00,52.84,52.92,52.77,52.79,281300.0,48.2181,48.2911,48.1543,48.1725,281300.0
2014-10-29 09:30:00,52.73,52.86,51.97,52.04,205300.0,48.1178,48.2364,47.4242,47.4881,205300.0
2014-10-29 10:00:00,52.04,52.29,51.72,52.18,143200.0,47.4881,47.7162,47.1961,47.6159,143200.0
2014-10-29 10:30:00,52.13,52.15,51.9,52.09,82200.0,47.5702,47.5885,47.3604,47.5337,82200.0
2014-10-29 11:00:00,52.09,52.56,52.03,52.35,78500.0,47.5337,47.9626,47.479,47.771,78500.0
2014-10-29 11:30:00,52.35,52.57,52.3,52.56,52200.0,47.771,47.9718,47.7254,47.9626,52200.0
2014-10-29 12:00:00,52.57,52.57,52.29,52.32,29700.0,47.9718,47.9718,47.7162,47.7436,29700.0
2014-10-29 12:30:00,52.27,52.55,52.25,52.5,40100.0,47.698,47.9535,47.6797,47.9079,40100.0
2014-10-29 13:00:00,52.51,52.7,52.5,52.66,24000.0,47.917,48.0904,47.9079,48.0539,24000.0
2014-10-29 13:30:00,52.7,52.73,52.48,52.6,60800.0,48.0904,48.1178,47.8896,47.9991,60800.0
2014-10-29 14:00:00,52.59,52.87,52.33,52.85,74800.0,47.99,48.2455,47.7527,48.2273,74800.0
2014-10-29 14:30:00,52.84,53.01,52.7,52.91,108700.0,48.2181,48.3733,48.0904,48.282,108700.0
2014-10-29 15:00:00,52.91,52.91,52.57,52.76,103400.0,48.282,48.282,47.9718,48.1451,103400.0
2014-10-29 15:30:00,52.76,53.04,52.72,52.92,179300.0,48.1451,48.4006,48.1086,48.2911,179300.0
2014-10-30 09:30:00,51.88,52.29,51.65,51.65,241100.0,47.3421,47.7162,47.1322,47.1322,241100.0
2014-10-30 10:00:00,51.65,51.93,51.59,51.91,100700.0,47.1322,47.3877,47.0775,47.3695,100700.0
2014-10-30 10:30:00,51.88,52.24,51.87,52.18,92900.0,47.3421,47.6706,47.333,47.6159,92900.0
2014-10-30 11:00:00,52.17,52.28,52.06,52.16,59900.0,47.6067,47.7071,47.5064,47.5976,59900.0
2014-10-30 11:30:00,52.14,52.43,52.07,52.35,69700.0,47.5794,47.844,47.5155,47.771,69700.0
2014-10-30 12:00:00,52.35,52.43,52.17,52.31,51200.0,47.771,47.844,47.6067,47.7345,51200.0
2014-10-30 12:30:00,52.33,52.38,52.28,52.35,66100.0,47.7527,47.7984,47.7071,47.771,66100.0
2014-10-30 13:00:00,52.34,52.36,52.29,52.36,53400.0,47.7619,47.7801,47.7162,47.7801,53400.0
2014-10-30 13:30:00,52.36,52.62,52.31,52.39,58300.0,47.7801,48.0174,47.7345,47.8075,58300.0
2014-10-30 14:00:00,52.37,52.46,52.17,52.19,64700.0,47.7892,47.8714,47.6067,47.625,64700.0
2014-10-30 14:30:00,52.19,52.19,51.91,51.97,95800.0,47.625,47.625,47.3695,47.4242,95800.0
2014-10-30 15:00:00,51.97,52.05,51.81,51.88,110000.0,47.4242,47.4972,47.2782,47.3421,110000.0
2014-10-30 15:30:00,51.9,52.16,51.87,52.14,236100.0,47.3604,47.5976,47.333,47.5794,236100.0
2014-10-31 09:30:00,52.99,53.48,52.82,53.02,120300.0,48.355,48.8022,48.1999,48.3824,120300.0
2014-10-31 10:00:00,53.01,53.2,52.95,53.17,85100.0,48.3733,48.5466,48.3185,48.5193,85100.0
2014-10-31 10:30:00,53.17,53.7,53.0,53.56,76500.0,48.5193,49.0029,48.3641,48.8752,76500.0
2014-10-31 11:00:00,53.55,53.8,53.49,53.68,88300.0,48.866,49.0942,48.8113,48.9847,88300.0
2014-10-31 11:30:00,53.68,53.75,53.48,53.52,62200.0,48.9847,49.0485,48.8022,48.8387,62200.0
2014-10-31 12:00:00,53.51,53.51,53.18,53.29,90500.0,48.8295,48.8295,48.5284,48.6288,90500.0
2014-10-31 12:30:00,53.31,53.53,53.3,53.53,36400.0,48.647,48.8478,48.6379,48.8478,36400.0
2014-10-31 13:00:00,53.5,53.7,53.49,53.63,55200.0,48.8204,49.0029,48.8113,48.939,55200.0
2014-10-31 13:30:00,53.63,53.63,53.41,53.42,32000.0,48.939,48.939,48.7383,48.7474,32000.0
2014-10-31 14:00:00,53.4,53.55,53.37,53.54,36100.0,48.7292,48.866,48.7018,48.8569,36100.0
2014-10-31 14:30:00,53.54,53.6,53.32,53.34,68400.0,48.8569,48.9117,48.6562,48.6744,68400.0
2014-10-31 15:00:00,53.33,53.34,53.2,53.22,122900.0,48.6653,48.6744,48.5466,48.5649,122900.0
2014-10-31 15:30:00,53.23,53.26,53.14,53.23,262900.0,48.574,48.6014,48.4919,48.574,262900.0
2014-11-03 09:30:00,53.22,53.68,53.11,53.63,143300.0,48.5649,48.9847,48.4645,48.939,143300.0
2014-11-03 10:00:00,53.68,53.99,53.58,53.86,156900.0,48.9847,49.2675,48.8934,49.1489,156900.0
2014-11-03 10:30:00,53.82,54.21,53.78,54.11,164600.0,49.1124,49.4683,49.0759,49.3771,164600.0
2014-11-03 11:00:00,54.11,54.2,54.02,54.07,69200.0,49.3771,49.4592,49.2949,49.3406,69200.0
2014-11-03 11:30:00,54.07,54.16,53.84,53.94,92100.0,49.3406,49.4227,49.1307,49.2219,92100.0
2014-11-03 12:00:00,53.94,54.2,53.87,54.1,60200.0,49.2219,49.4592,49.158,49.3679,60200.0
2014-11-03 12:30:00,54.14,54.24,54.08,54.08,56600.0,49.4044,49.4957,49.3497,49.3497,56600.0
2014-11-03 13:00:00,54.07,54.19,53.99,54.05,67000.0,49.3406,49.4501,49.2675,49.3223,67000.0
2014-11-03 13:30:00,54.04,54.15,54.03,54.1,33600.0,49.3132,49.4136,49.304,49.3679,33600.0
2014-11-03 14:00:00,54.1,54.35,54.04,54.34,68800.0,49.3679,49.5961,49.3132,49.5869,68800.0
2014-11-03 14:30:00,54.32,54.37,54.13,54.22,107100.0,49.5687,49.6143,49.3953,49.4774,107100.0
2014-11-03 15:00:00,54.21,54.22,54.01,54.06,116500.0,49.4683,49.4774,49.2858,49.3314,116500.0
2014-11-03 15:30:00,54.06,54.48,54.05,54.45,250700.0,49.3314,49.7147,49.3223,49.6873,250700.0
2014-11-04 09:30:00,54.74,55.68,54.68,55.68,204400.0,49.9519,50.8097,49.8972,50.8097,204400.0
2014-11-04 10:00:00,55.7,55.92,55.4,55.64,258900.0,50.828,51.0287,50.5542,50.7732,258900.0
2014-11-04 10:30:00,55.6,55.65,55.3,55.32,82000.0,50.7367,50.7823,50.463,50.4812,82000.0
2014-11-04 11:00:00,55.32,55.48,55.27,55.44,48200.0,50.4812,50.6272,50.4356,50.5907,48200.0
2014-11-04 11:30:00,55.45,55.48,55.28,55.33,58400.0,50.5998,50.6272,50.4447,50.4903,58400.0
2014-11-04 12:00:00,55.32,55.62,55.3,55.39,49700.0,50.4812,50.755,50.463,50.5451,49700.0
2014-11-04 12:30:00,55.4,55.43,55.21,55.24,62100.0,50.5542,50.5816,50.3808,50.4082,62100.0
2014-11-04 13:00:00,55.27,55.31,55.1,55.23,57600.0,50.4356,50.4721,50.2805,50.3991,57600.0
2014-11-04 13:30:00,55.22,55.22,55.07,55.1,35500.0,50.39,50.39,50.2531,50.2805,35500.0
2014-11-04 14:00:00,55.13,55.18,55.02,55.14,53500.0,50.3078,50.3535,50.2075,50.317,53500.0
2014-11-04 14:30:00,55.15,55.31,55.06,55.3,64300.0,50.3261,50.4721,50.244,50.463,64300.0
2014-11-04 15:00:00,55.3,55.61,55.28,55.47,80400.0,50.463,50.7458,50.4447,50.6181,80400.0
2014-11-04 15:30:00,55.49,55.59,55.39,55.4,145400.0,50.6363,50.7276,50.5451,50.5542,145400.0
2014-11-05 09:30:00,55.98,55.99,54.46,54.72,232100.0,51.0835,51.0926,49.6964,49.9337,232100.0
2014-11-05 10:00:00,54.71,54.88,54.21,54.22,196800.0,49.9246,50.0797,49.4683,49.4774,196800.0
2014-11-05 10:30:00,54.2,54.33,53.88,54.29,109400.0,49.4592,49.5778,49.1672,49.5413,109400.0
2014-11-05 11:00:00,54.31,54.61,54.19,54.19,102400.0,49.5596,49.8333,49.4501,49.4501,102400.0
2014-11-05 11:30:00,54.2,54.72,54.2,54.7,105400.0,49.4592,49.9337,49.4592,49.9154,105400.0
2014-11-05 12:00:00,54.7,54.77,54.27,54.27,89200.0,49.9154,49.9793,49.5231,49.5231,89200.0
2014-11-05 12:30:00,54.27,54.34,54.21,54.29,60300.0,49.5231,49.5869,49.4683,49.5413,60300.0
2014-11-05 13:00:00,54.28,54.34,54.22,54.27,62200.0,49.5322,49.5869,49.4774,49.5231,62200.0
2014-11-05 13:30:00,54.27,54.29,54.1,54.19,52000.0,49.5231,49.5413,49.3679,49.4501,52000.0
2014-11-05 14:00:00,54.19,54.23,54.06,54.12,56600.0,49.4501,49.4866,49.3314,49.3862,56600.0
2014-11-05 14:30:00,54.12,54.22,54.05,54.19,68300.0,49.3862,49.4774,49.3223,49.4501,68300.0
2014-11-05 15:00:00,54.2,54.22,53.9,53.93,107400.0,49.4592,49.4774,49.1854,49.2128,107400.0
2014-11-05 15:30:00,53.92,54.08,53.86,53.98,310800.0,49.2037,49.3497,49.1489,49.2584,310800.0
2014-11-06 09:30:00,54.65,55.11,54.47,54.8,97400.0,49.8698,50.2896,49.7056,50.0067,97400.0
2014-11-06 10:00:00,54.83,54.89,54.56,54.58,81400.0,50.0341,50.0888,49.7877,49.8059,81400.0
2014-11-06 10:30:00,54.59,54.82,54.44,54.79,54900.0,49.8151,50.0249,49.6782,49.9976,54900.0
2014-11-06 11:00:00,54.83,55.36,54.8,55.35,50300.0,50.0341,50.5177,50.0067,50.5086,50300.0
2014-11-06 11:30:00,55.37,55.4,55.13,55.31,57200.0,50.5268,50.5542,50.3078,50.4721,57200.0
2014-11-06 12:00:00,55.3,55.47,55.26,55.45,32800.0,50.463,50.6181,50.4265,50.5998,32800.0
2014-11-06 12:30:00,55.47,55.54,55.42,55.48,39700.0,50.6181,50.682,50.5725,50.6272,39700.0
2014-11-06 13:00:00,55.49,55.58,55.38,55.43,47300.0,50.6363,50.7185,50.536,50.5816,47300.0
2014-11-06 13:30:00,55.42,55.75,55.33,55.75,51000.0,50.5725,50.8736,50.4903,50.8736,51000.0
2014-11-06 14:00:00,55.75,55.75,55.42,55.58,49700.0,50.8736,50.8736,50.5725,50.7185,49700.0
2014-11-06 14:30:00,55.58,55.59,55.36,55.39,77900.0,50.7185,50.7276,50.5177,50.5451,77900.0
2014-11-06 15:00:00,55.39,55.42,55.25,55.3,76900.0,50.5451,50.5725,50.4173,50.463,76900.0
2014-11-06 15:30:00,55.3,55.41,55.22,55.4,185900.0,50.463,50.5633,50.39,50.5542,185900.0
2014-11-07 09:30:00,55.4,55.96,55.38,55.55,199100.0,50.5542,51.0652,50.536,50.6911,199100.0
2014-11-07 10:00:00,55.55,55.65,55.33,55.38,95400.0,50.6911,50.7823,50.4903,50.536,95400.0
2014-11-07 10:30:00,55.35,55.35,55.18,55.29,58100.0,50.5086,50.5086,50.3535,50.4538,58100.0
2014-11-07 11:00:00,55.28,55.53,55.21,55.48,41600.0,50.4447,50.6728,50.3808,50.6272,41600.0
2014-11-07 11:30:00,55.48,55.55,55.3,55.46,80300.0,50.6272,50.6911,50.463,50.609,80300.0
2014-11-07 12:00:00,55.46,55.64,55.41,55.59,30100.0,50.609,50.7732,50.5633,50.7276,30100.0
2014-11-07 12:30:00,55.59,55.59,55.36,55.42,24800.0,50.7276,50.7276,50.5177,50.5725,24800.0
2014-11-07 13:00:00,55.42,55.52,55.42,55.49,33100.0,50.5725,50.6637,50.5725,50.6363,33100.0
2014-11-07 13:30:00,55.5,55.55,55.08,55.11,82500.0,50.6455,50.6911,50.2622,50.2896,82500.0
2014-11-07 14:00:00,55.12,55.17,55.05,55.05,37900.0,50.2987,50.3443,50.2348,50.2348,37900.0
2014-11-07 14:30:00,55.06,55.06,54.92,54.95,57300.0,50.244,50.244,50.1162,50.1436,57300.0
2014-11-07 15:00:00,54.95,54.98,54.9,54.92,69800.0,50.1436,50.171,50.098,50.1162,69800.0
2014-11-07 15:30:00,54.92,55.13,54.91,55.13,114200.0,50.1162,50.3078,50.1071,50.3078,114200.0
2014-11-10 09:30:00,55.05,55.69,54.71,55.59,74700.0,50.2348,50.8189,49.9246,50.7276,74700.0
2014-11-10 10:00:00,55.61,56.13,55.61,55.78,63900.0,50.7458,51.2204,50.7458,50.901,63900.0
2014-11-10 10:30:00,55.73,56.05,55.73,55.83,47900.0,50.8554,51.1474,50.8554,50.9466,47900.0
2014-11-10 11:00:00,55.85,56.02,55.77,55.89,42200.0,50.9649,51.12,50.8919,51.0014,42200.0
2014-11-10 11:30:00,55.94,56.1,55.88,56.1,39100.0,51.047,51.193,50.9922,51.193,39100.0
2014-11-10 12:00:00,56.11,56.16,55.9,55.98,66700.0,51.2021,51.2477,51.0105,51.0835,66700.0
2014-11-10 12:30:00,56.03,56.1,55.95,55.96,23700.0,51.1291,51.193,51.0561,51.0652,23700.0
2014-11-10 13:00:00,55.95,56.32,55.85,56.31,58000.0,51.0561,51.3937,50.9649,51.3846,58000.0
2014-11-10 13:30:00,56.31,56.37,56.13,56.23,52200.0,51.3846,51.4394,51.2204,51.3116,52200.0
2014-11-10 14:00:00,56.23,56.37,56.16,56.31,41500.0,51.3116,51.4394,51.2477,51.3846,41500.0
2014-11-10 14:30:00,56.3,56.4,56.27,56.33,71200.0,51.3755,51.4667,51.3481,51.4029,71200.0
2014-11-10 15:00:00,56.33,56.33,56.2,56.22,74700.0,51.4029,51.4029,51.2842,51.3025,74700.0
2014-11-10 15:30:00,56.23,56.33,56.22,56.3,135300.0,51.3116,51.4029,51.3025,51.3755,135300.0
2014-11-11 09:30:00,56.5,56.59,56.21,56.3,60800.0,51.558,51.6401,51.2934,51.3755,60800.0
2014-11-11 10:00:00,56.34,56.61,56.23,56.57,40200.0,51.412,51.6584,51.3116,51.6219,40200.0
2014-11-11 10:30:00,56.57,56.82,56.5,56.65,46100.0,51.6219,51.85,51.558,51.6949,46100.0
2014-11-11 11:00:00,56.7,56.77,56.57,56.64,56100.0,51.7405,51.8044,51.6219,51.6858,56100.0
2014-11-11 11:30:00,56.65,56.67,56.14,56.25,32600.0,51.6949,51.7131,51.2295,51.3299,32600.0
2014-11-11 12:00:00,56.24,56.27,56.04,56.21,36100.0,51.3207,51.3481,51.1382,51.2934,36100.0
2014-11-11 12:30:00,56.22,56.22,56.03,56.08,23600.0,51.3025,51.3025,51.1291,51.1747,23600.0
2014-11-11 13:00:00,56.09,56.09,55.85,55.92,29600.0,51.1839,51.1839,50.9649,51.0287,29600.0
2014-11-11 13:30:00,55.92,56.11,55.8,56.06,40500.0,51.0287,51.2021,50.9192,51.1565,40500.0
2014-11-11 14:00:00,56.05,56.05,55.81,55.83,59400.0,51.1474,51.1474,50.9284,50.9466,59400.0
2014-11-11 14:30:00,55.84,56.03,55.82,56.03,30400.0,50.9557,51.1291,50.9375,51.1291,30400.0
2014-11-11 15:00:00,56.01,56.21,56.01,56.08,35900.0,51.1109,51.2934,51.1109,51.1747,35900.0
2014-11-11 15:30:00,56.07,56.19,56.07,56.15,73400.0,51.1656,51.2751,51.1656,51.2386,73400.0
2014-11-12 09:30:00,55.87,55.98,55.62,55.67,47500.0,50.9831,51.0835,50.755,50.8006,47500.0
2014-11-12 10:00:00,55.64,55.78,55.33,55.55,48400.0,50.7732,50.901,50.4903,50.6911,48400.0
2014-11-12 10:30:00,55.54,55.61,55.25,55.26,45900.0,50.682,50.7458,50.4173,50.4265,45900.0
2014-11-12 11:00:00,55.27,55.76,55.24,55.64,34000.0,50.4356,50.8827,50.4082,50.7732,34000.0
2014-11-12 11:30:00,55.64,55.76,55.54,55.68,22000.0,50.7732,50.8827,50.682,50.8097,22000.0
2014-11-12 12:00:00,55.69,55.97,55.57,55.95,61100.0,50.8189,51.0744,50.7093,51.0561,61100.0
2014-11-12 12:30:00,55.93,56.04,55.93,56.04,36400.0,51.0379,51.1382,51.0379,51.1382,36400.0
2014-11-12 13:00:00,56.04,56.11,55.97,56.05,49800.0,51.1382,51.2021,51.0744,51.1474,49800.0
2014-11-12 13:30:00,56.05,56.06,55.89,55.91,29800.0,51.1474,51.1565,51.0014,51.0196,29800.0
2014-11-12 14:00:00,55.9,56.12,55.88,56.1,31500.0,51.0105,51.2112,50.9922,51.193,31500.0
2014-11-12 14:30:00,56.08,56.09,55.96,55.96,85400.0,51.1747,51.1839,51.0652,51.0652,85400.0
2014-11-12 15:00:00,55.96,56.09,55.94,56.09,52700.0,51.0652,51.1839,51.047,51.1839,52700.0
2014-11-12 15:30:00,56.1,56.24,56.1,56.15,91700.0,51.193,51.3207,51.193,51.2386,91700.0
2014-11-13 09:30:00,56.34,56.73,56.25,56.73,60000.0,51.412,51.7679,51.3299,51.7679,60000.0
2014-11-13 10:00:00,56.73,56.94,56.52,56.65,166300.0,51.7679,51.9595,51.5763,51.6949,166300.0
2014-11-13 10:30:00,56.7,56.94,56.7,56.76,35200.0,51.7405,51.9595,51.7405,51.7953,35200.0
2014-11-13 11:00:00,56.76,56.78,56.27,56.31,47200.0,51.7953,51.8135,51.3481,51.3846,47200.0
2014-11-13 11:30:00,56.31,56.32,56.18,56.24,37300.0,51.3846,51.3937,51.266,51.3207,37300.0
2014-11-13 12:00:00,56.23,56.44,56.2,56.44,29300.0,51.3116,51.5032,51.2842,51.5032,29300.0
2014-11-13 12:30:00,56.42,56.43,56.34,56.37,24500.0,51.485,51.4941,51.412,51.4394,24500.0
2014-11-13 13:00:00,56.37,56.39,55.88,56.03,31700.0,51.4394,51.4576,50.9922,51.1291,31700.0
2014-11-13 13:30:00,55.99,56.25,55.93,56.24,22400.0,51.0926,51.3299,51.0379,51.3207,22400.0
2014-11-13 14:00:00,56.22,56.37,56.04,56.12,38300.0,51.3025,51.4394,51.1382,51.2112,38300.0
2014-11-13 14:30:00,56.14,56.35,56.14,56.28,61000.0,51.2295,51.4211,51.2295,51.3572,61000.0
2014-11-13 15:00:00,56.28,56.37,56.19,56.19,59900.0,51.3572,51.4394,51.2751,51.2751,59900.0
2014-11-13 15:30:00,56.2,56.41,56.19,56.26,152300.0,51.2842,51.4759,51.2751,51.339,152300.0
2014-11-14 09:30:00,56.01,56.14,55.5,55.91,75100.0,51.2263,51.3452,50.7599,51.1348,75100.0
2014-11-14 10:00:00,55.93,56.25,55.61,55.65,58400.0,51.1531,51.4458,50.8605,50.8971,58400.0
2014-11-14 10:30:00,55.64,56.1,55.52,56.0,143400.0,50.8879,51.3086,50.7782,51.2172,143400.0
2014-11-14 11:00:00,56.0,56.22,56.0,56.04,93700.0,51.2172,51.4184,51.2172,51.2537,93700.0
2014-11-14 11:30:00,56.04,56.13,55.82,55.82,45500.0,51.2537,51.3361,51.0525,51.0525,45500.0
2014-11-14 12:00:00,55.83,55.85,55.52,55.54,44100.0,51.0617,51.08,50.7782,50.7964,44100.0
2014-11-14 12:30:00,55.54,55.69,55.52,55.64,82600.0,50.7964,50.9336,50.7782,50.8879,82600.0
2014-11-14 13:00:00,55.63,55.63,55.3,55.42,46300.0,50.8788,50.8788,50.5769,50.6867,46300.0
2014-11-14 13:30:00,55.43,55.54,55.35,55.51,59100.0,50.6958,50.7964,50.6227,50.769,59100.0
2014-11-14 14:00:00,55.51,55.66,55.49,55.58,73000.0,50.769,50.9062,50.7507,50.833,73000.0
2014-11-14 14:30:00,55.58,55.59,55.47,55.55,34800.0,50.833,50.8422,50.7324,50.8056,34800.0
2014-11-14 15:00:00,55.56,55.56,55.32,55.34,53900.0,50.8147,50.8147,50.5952,50.6135,53900.0
2014-11-14 15:30:00,55.34,55.43,55.33,55.36,210900.0,50.6135,50.6958,50.6044,50.6318,210900.0
2014-11-17 09:30:00,55.22,55.46,54.75,55.38,117600.0,50.5038,50.7233,50.0739,50.6501,117600.0
2014-11-17 10:00:00,55.43,55.73,55.37,55.37,56400.0,50.6958,50.9702,50.641,50.641,56400.0
2014-11-17 10:30:00,55.36,55.39,54.9,54.99,105900.0,50.6318,50.6593,50.2111,50.2934,105900.0
2014-11-17 11:00:00,54.99,55.13,54.86,55.03,91300.0,50.2934,50.4215,50.1745,50.33,91300.0
2014-11-17 11:30:00,55.02,55.02,54.77,55.0,109600.0,50.3209,50.3209,50.0922,50.3026,109600.0
2014-11-17 12:00:00,55.0,55.24,54.85,55.09,85900.0,50.3026,50.5221,50.1654,50.3849,85900.0
2014-11-17 12:30:00,55.11,55.41,55.05,55.39,65900.0,50.4032,50.6776,50.3483,50.6593,65900.0
2014-11-17 13:00:00,55.37,55.39,55.26,55.29,41600.0,50.641,50.6593,50.5404,50.5678,41600.0
2014-11-17 13:30:00,55.29,55.32,55.14,55.22,43500.0,50.5678,50.5952,50.4306,50.5038,43500.0
2014-11-17 14:00:00,55.23,55.37,55.22,55.23,75600.0,50.5129,50.641,50.5038,50.5129,75600.0
2014-11-17 14:30:00,55.24,55.25,55.05,55.1,67700.0,50.5221,50.5312,50.3483,50.394,67700.0
2014-11-17 15:00:00,55.1,55.1,54.8,54.8,110600.0,50.394,50.394,50.1197,50.1197,110600.0
2014-11-17 15:30:00,54.81,54.9,54.67,54.87,242300.0,50.1288,50.2111,50.0008,50.1837,242300.0
2014-11-18 09:30:00,54.91,55.34,54.89,55.26,63600.0,50.2203,50.6135,50.202,50.5404,63600.0
2014-11-18 10:00:00,55.27,55.57,55.25,55.29,61500.0,50.5495,50.8239,50.5312,50.5678,61500.0
2014-11-18 10:30:00,55.29,55.54,55.27,55.44,54300.0,50.5678,50.7964,50.5495,50.705,54300.0
2014-11-18 11:00:00,55.44,55.48,55.34,55.48,66700.0,50.705,50.7416,50.6135,50.7416,66700.0
2014-11-18 11:30:00,55.5,55.9,55.49,55.89,68400.0,50.7599,51.1257,50.7507,51.1166,68400.0
2014-11-18 12:00:00,55.89,55.98,55.74,55.8,39800.0,51.1166,51.1989,50.9794,51.0342,39800.0
2014-11-18 12:30:00,55.76,55.85,55.74,55.83,32300.0,50.9977,51.08,50.9794,51.0617,32300.0
2014-11-18 13:00:00,55.83,55.92,55.73,55.92,72900.0,51.0617,51.144,50.9702,51.144,72900.0
2014-11-18 13:30:00,55.92,56.09,55.9,56.02,69200.0,51.144,51.2995,51.1257,51.2355,69200.0
2014-11-18 14:00:00,56.02,56.11,55.98,56.05,39300.0,51.2355,51.3178,51.1989,51.2629,39300.0
2014-11-18 14:30:00,56.04,56.14,55.99,56.1,56400.0,51.2537,51.3452,51.208,51.3086,56400.0
2014-11-18 15:00:00,56.1,56.11,56.0,56.07,110200.0,51.3086,51.3178,51.2172,51.2812,110200.0
2014-11-18 15:30:00,56.06,56.16,55.81,55.87,203200.0,51.272,51.3635,51.0434,51.0983,203200.0
2014-11-19 09:30:00,55.5,55.75,55.26,55.48,114200.0,50.7599,50.9885,50.5404,50.7416,114200.0
2014-11-19 10:00:00,55.46,55.48,55.1,55.15,141600.0,50.7233,50.7416,50.394,50.4398,141600.0
2014-11-19 10:30:00,55.15,55.19,54.73,54.98,90500.0,50.4398,50.4763,50.0556,50.2843,90500.0
2014-11-19 11:00:00,54.97,55.05,54.78,55.01,90300.0,50.2751,50.3483,50.1014,50.3117,90300.0
2014-11-19 11:30:00,54.99,55.27,54.98,55.22,157000.0,50.2934,50.5495,50.2843,50.5038,157000.0
2014-11-19 12:00:00,55.26,55.49,55.22,55.37,41400.0,50.5404,50.7507,50.5038,50.641,41400.0
2014-11-19 12:30:00,55.36,55.42,55.25,55.31,36500.0,50.6318,50.6867,50.5312,50.5861,36500.0
2014-11-19 13:00:00,55.3,55.3,55.13,55.13,58300.0,50.5769,50.5769,50.4215,50.4215,58300.0
2014-11-19 13:30:00,55.14,55.25,55.07,55.07,67300.0,50.4306,50.5312,50.3666,50.3666,67300.0
2014-11-19 14:00:00,55.09,55.14,54.89,54.9,84900.0,50.3849,50.4306,50.202,50.2111,84900.0
2014-11-19 14:30:00,54.91,54.98,54.84,54.87,114900.0,50.2203,50.2843,50.1562,50.1837,114900.0
2014-11-19 15:00:00,54.86,54.96,54.58,54.61,229500.0,50.1745,50.266,49.9184,49.9459,229500.0
2014-11-19 15:30:00,54.63,54.94,54.62,54.8,180100.0,49.9642,50.2477,49.955,50.1197,180100.0
2014-11-20 09:30:00,54.35,54.45,53.69,54.17,113700.0,49.7081,49.7995,49.1045,49.5435,113700.0
2014-11-20 10:00:00,54.13,54.59,54.1,54.3,108400.0,49.5069,49.9276,49.4794,49.6624,108400.0
2014-11-20 10:30:00,54.36,54.39,54.2,54.37,50100.0,49.7172,49.7447,49.5709,49.7264,50100.0
2014-11-20 11:00:00,54.37,54.56,54.34,54.42,126100.0,49.7264,49.9001,49.6989,49.7721,126100.0
2014-11-20 11:30:00,54.44,54.64,54.43,54.57,40300.0,49.7904,49.9733,49.7813,49.9093,40300.0
2014-11-20 12:00:00,54.58,54.86,54.46,54.86,38600.0,49.9184,50.1745,49.8087,50.1745,38600.0
2014-11-20 12:30:00,54.85,54.91,54.74,54.81,31100.0,50.1654,50.2203,50.0648,50.1288,31100.0
2014-11-20 13:00:00,54.82,54.88,54.68,54.74,26600.0,50.1379,50.1928,50.0099,50.0648,26600.0
2014-11-20 13:30:00,54.72,54.74,54.33,54.39,35200.0,50.0465,50.0648,49.6898,49.7447,35200.0
2014-11-20 14:00:00,54.42,54.43,53.89,53.99,100100.0,49.7721,49.7813,49.2874,49.3788,100100.0
2014-11-20 14:30:00,53.97,54.21,53.96,54.14,122000.0,49.3605,49.58,49.3514,49.516,122000.0
2014-11-20 15:00:00,54.13,54.22,54.01,54.09,135800.0,49.5069,49.5892,49.3971,49.4703,135800.0
2014-11-20 15:30:00,54.09,54.29,54.05,54.22,195400.0,49.4703,49.6532,49.4337,49.5892,195400.0
2014-11-21 09:30:00,54.61,54.62,53.38,53.5,153200.0,49.9459,49.955,48.8209,48.9307,153200.0
2014-11-21 10:00:00,53.48,54.18,53.31,54.02,99200.0,48.9124,49.5526,48.7569,49.4063,99200.0
2014-11-21 10:30:00,54.05,54.08,53.86,53.9,51100.0,49.4337,49.4611,49.2599,49.2965,51100.0
2014-11-21 11:00:00,53.93,54.44,53.93,54.36,88000.0,49.324,49.7904,49.324,49.7172,88000.0
2014-11-21 11:30:00,54.37,54.71,54.36,54.66,71900.0,49.7264,50.0373,49.7172,49.9916,71900.0
2014-11-21 12:00:00,54.66,54.7,54.57,54.58,40200.0,49.9916,50.0282,49.9093,49.9184,40200.0
2014-11-21 12:30:00,54.62,54.63,54.4,54.45,32100.0,49.955,49.9642,49.7538,49.7995,32100.0
2014-11-21 13:00:00,54.44,54.46,54.27,54.28,39600.0,49.7904,49.8087,49.6349,49.6441,39600.0
2014-11-21 13:30:00,54.28,54.44,54.27,54.41,68200.0,49.6441,49.7904,49.6349,49.763,68200.0
2014-11-21 14:00:00,54.41,54.51,54.4,54.45,67400.0,49.763,49.8544,49.7538,49.7995,67400.0
2014-11-21 14:30:00,54.45,54.55,54.43,54.53,59700.0,49.7995,49.891,49.7813,49.8727,59700.0
2014-11-21 15:00:00,54.53,54.54,54.5,54.52,60000.0,49.8727,49.8819,49.8453,49.8636,60000.0
2014-11-21 15:30:00,54.52,54.56,54.4,54.5,216600.0,49.8636,49.9001,49.7538,49.8453,216600.0
2014-11-24 09:30:00,54.93,55.32,54.8,55.2,78000.0,50.2385,50.5952,50.1197,50.4855,78000.0
2014-11-24 10:00:00,55.2,55.58,55.13,55.54,76900.0,50.4855,50.833,50.4215,50.7964,76900.0
2014-11-24 10:30:00,55.51,55.54,55.29,55.31,53400.0,50.769,50.7964,50.5678,50.5861,53400.0
2014-11-24 11:00:00,55.29,55.29,55.02,55.15,62300.0,50.5678,50.5678,50.3209,50.4398,62300.0
2014-11-24 11:30:00,55.16,55.19,55.02,55.16,47100.0,50.4489,50.4763,50.3209,50.4489,47100.0
2014-11-24 12:00:00,55.16,55.19,55.09,55.16,36700.0,50.4489,50.4763,50.3849,50.4489,36700.0
2014-11-24 12:30:00,55.16,55.16,54.99,55.03,38100.0,50.4489,50.4489,50.2934,50.33,38100.0
2014-11-24 13:00:00,55.03,55.17,55.0,55.06,20100.0,50.33,50.4581,50.3026,50.3574,20100.0
2014-11-24 13:30:00,55.05,55.24,55.0,55.06,53000.0,50.3483,50.5221,50.3026,50.3574,53000.0
2014-11-24 14:00:00,55.08,55.18,55.03,55.07,50600.0,50.3757,50.4672,50.33,50.3666,50600.0
2014-11-24 14:30:00,55.08,55.1,54.96,55.01,41900.0,50.3757,50.394,50.266,50.3117,41900.0
2014-11-24 15:00:00,55.01,55.18,54.95,55.17,53700.0,50.3117,50.4672,50.2568,50.4581,53700.0
2014-11-24 15:30:00,55.18,55.34,55.11,55.33,153800.0,50.4672,50.6135,50.4032,50.6044,153800.0
2014-11-25 09:30:00,55.1,55.55,55.02,55.32,86400.0,50.394,50.8056,50.3209,50.5952,86400.0
2014-11-25 10:00:00,55.3,55.39,55.02,55.36,56600.0,50.5769,50.6593,50.3209,50.6318,56600.0
2014-11-25 10:30:00,55.41,55.57,55.29,55.49,97100.0,50.6776,50.8239,50.5678,50.7507,97100.0
2014-11-25 11:00:00,55.5,55.84,55.48,55.76,64600.0,50.7599,51.0708,50.7416,50.9977,64600.0
2014-11-25 11:30:00,55.72,55.95,55.71,55.91,44900.0,50.9611,51.1714,50.9519,51.1348,44900.0
2014-11-25 12:00:00,55.92,56.14,55.92,56.12,37100.0,51.144,51.3452,51.144,51.3269,37100.0
2014-11-25 12:30:00,56.12,56.12,55.75,55.9,34500.0,51.3269,51.3269,50.9885,51.1257,34500.0
2014-11-25 13:00:00,55.91,56.0,55.81,55.96,30900.0,51.1348,51.2172,51.0434,51.1806,30900.0
2014-11-25 13:30:00,55.97,56.05,55.89,55.91,32400.0,51.1897,51.2629,51.1166,51.1348,32400.0
2014-11-25 14:00:00,55.92,56.05,55.9,55.99,43900.0,51.144,51.2629,51.1257,51.208,43900.0
2014-11-25 14:30:00,56.0,56.1,55.99,56.07,53200.0,51.2172,51.3086,51.208,51.2812,53200.0
2014-11-25 15:00:00,56.07,56.11,55.97,56.09,61600.0,51.2812,51.3178,51.1897,51.2995,61600.0
2014-11-25 15:30:00,56.1,56.13,55.86,55.91,147700.0,51.3086,51.3361,51.0891,51.1348,147700.0
2014-11-26 09:30:00,56.0,56.35,55.85,56.32,80400.0,51.2172,51.5373,51.08,51.5098,80400.0
2014-11-26 10:00:00,56.33,56.44,56.04,56.26,76700.0,51.519,51.6196,51.2537,51.455,76700.0
2014-11-26 10:30:00,56.21,56.29,56.0,56.04,34600.0,51.4092,51.4824,51.2172,51.2537,34600.0
2014-11-26 11:00:00,56.05,56.07,55.94,56.0,30600.0,51.2629,51.2812,51.1623,51.2172,30600.0
2014-11-26 11:30:00,55.99,56.12,55.92,56.06,24200.0,51.208,51.3269,51.144,51.272,24200.0
2014-11-26 12:00:00,56.06,56.17,55.97,56.12,25700.0,51.272,51.3726,51.1897,51.3269,25700.0
2014-11-26 12:30:00,56.14,56.24,56.11,56.2,38700.0,51.3452,51.4367,51.3178,51.4001,38700.0
2014-11-26 13:00:00,56.22,56.39,56.21,56.35,28300.0,51.4184,51.5739,51.4092,51.5373,28300.0
2014-11-26 13:30:00,56.32,56.37,56.23,56.27,29000.0,51.5098,51.5556,51.4275,51.4641,29000.0
2014-11-26 14:00:00,56.26,56.36,56.22,56.27,25400.0,51.455,51.5464,51.4184,51.4641,25400.0
2014-11-26 14:30:00,56.26,56.3,56.12,56.15,29500.0,51.455,51.4915,51.3269,51.3544,29500.0
2014-11-26 15:00:00,56.16,56.23,56.13,56.19,43500.0,51.3635,51.4275,51.3361,51.3909,43500.0
2014-11-26 15:30:00,56.18,56.25,56.16,56.22,124300.0,51.3818,51.4458,51.3635,51.4184,124300.0
2014-11-28 09:30:00,58.11,59.58,58.02,59.47,253200.0,53.147,54.4914,53.0646,54.3908,253200.0
2014-11-28 10:00:00,59.47,59.97,59.27,59.81,173500.0,54.3908,54.8481,54.2079,54.7018,173500.0
2014-11-28 10:30:00,59.83,59.85,59.35,59.5,117200.0,54.7201,54.7383,54.281,54.4182,117200.0
2014-11-28 11:00:00,59.49,59.74,59.47,59.64,96700.0,54.4091,54.6377,54.3908,54.5463,96700.0
2014-11-28 11:30:00,59.61,59.68,59.27,59.38,90400.0,54.5188,54.5829,54.2079,54.3085,90400.0
2014-11-28 12:00:00,59.36,59.69,59.2,59.25,97300.0,54.2902,54.592,54.1439,54.1896,97300.0
2014-11-28 12:30:00,59.25,59.34,58.92,59.03,177000.0,54.1896,54.2719,53.8878,53.9884,177000.0
2014-12-01 09:30:00,58.53,58.54,56.03,56.36,478400.0,53.5311,53.5402,51.2446,51.5464,478400.0
2014-12-01 10:00:00,56.36,56.93,56.25,56.89,186400.0,51.5464,52.0677,51.4458,52.0311,186400.0
2014-12-01 10:30:00,56.89,57.02,56.18,56.22,158300.0,52.0311,52.15,51.3818,51.4184,158300.0
2014-12-01 11:00:00,56.24,56.32,55.71,56.21,184600.0,51.4367,51.5098,50.9519,51.4092,184600.0
2014-12-01 11:30:00,56.2,56.33,55.96,56.04,132400.0,51.4001,51.519,51.1806,51.2537,132400.0
2014-12-01 12:00:00,56.0,56.22,55.98,56.21,59300.0,51.2172,51.4184,51.1989,51.4092,59300.0
2014-12-01 12:30:00,56.18,56.21,55.94,56.08,76900.0,51.3818,51.4092,51.1623,51.2903,76900.0
2014-12-01 13:00:00,56.06,56.45,55.83,55.98,112600.0,51.272,51.6287,51.0617,51.1989,112600.0
2014-12-01 13:30:00,55.99,56.06,55.81,55.87,64700.0,51.208,51.272,51.0434,51.0983,64700.0
2014-12-01 14:00:00,55.85,56.06,55.46,55.46,111900.0,51.08,51.272,50.7233,50.7233,111900.0
2014-12-01 14:30:00,55.48,55.63,55.33,55.37,96600.0,50.7416,50.8788,50.6044,50.641,96600.0
2014-12-01 15:00:00,55.37,55.96,55.34,55.95,152200.0,50.641,51.1806,50.6135,51.1714,152200.0
2014-12-01 15:30:00,55.96,56.03,55.38,55.42,424300.0,51.1806,51.2446,50.6501,50.6867,424300.0
2014-12-02 09:30:00,55.14,56.21,54.67,56.04,311700.0,50.4306,51.4092,50.0008,51.2537,311700.0
2014-12-02 10:00:00,56.07,56.19,55.41,55.6,187200.0,51.2812,51.3909,50.6776,50.8513,187200.0
2014-12-02 10:30:00,55.61,55.67,55.14,55.17,228500.0,50.8605,50.9153,50.4306,50.4581,228500.0
2014-12-02 11:00:00,55.17,55.24,54.8,54.83,132200.0,50.4581,50.5221,50.1197,50.1471,132200.0
2014-12-02 11:30:00,54.84,55.17,54.81,55.13,125100.0,50.1562,50.4581,50.1288,50.4215,125100.0
2014-12-02 12:00:00,55.12,55.17,54.75,54.97,108800.0,50.4123,50.4581,50.0739,50.2751,108800.0
2014-12-02 12:30:00,54.97,55.05,54.69,54.82,46600.0,50.2751,50.3483,50.019,50.1379,46600.0
2014-12-02 13:00:00,54.82,54.98,54.78,54.9,45000.0,50.1379,50.2843,50.1014,50.2111,45000.0
2014-12-02 13:30:00,54.88,55.13,54.82,55.09,92300.0,50.1928,50.4215,50.1379,50.3849,92300.0
2014-12-02 14:00:00,55.1,55.14,54.93,55.13,64100.0,50.394,50.4306,50.2385,50.4215,64100.0
2014-12-02 14:30:00,55.12,55.49,55.11,55.27,116800.0,50.4123,50.7507,50.4032,50.5495,116800.0
2014-12-02 15:00:00,55.27,55.4,55.25,55.32,85500.0,50.5495,50.6684,50.5312,50.5952,85500.0
2014-12-02 15:30:00,55.31,55.34,55.11,55.24,158600.0,50.5861,50.6135,50.4032,50.5221,158600.0
2014-12-03 09:30:00,55.38,56.52,55.27,56.28,154900.0,50.6501,51.6928,50.5495,51.4732,154900.0
2014-12-03 10:00:00,56.28,56.38,56.01,56.02,107400.0,51.4732,51.5647,51.2263,51.2355,107400.0
2014-12-03 10:30:00,56.02,56.23,55.64,55.7,114500.0,51.2355,51.4275,50.8879,50.9428,114500.0
2014-12-03 11:00:00,55.71,56.1,55.44,56.04,85400.0,50.9519,51.3086,50.705,51.2537,85400.0
2014-12-03 11:30:00,56.05,56.26,55.96,56.21,49600.0,51.2629,51.455,51.1806,51.4092,49600.0
2014-12-03 12:00:00,56.24,56.41,56.23,56.27,42300.0,51.4367,51.5921,51.4275,51.4641,42300.0
2014-12-03 12:30:00,56.24,56.34,55.98,55.98,53900.0,51.4367,51.5281,51.1989,51.1989,53900.0
2014-12-03 13:00:00,55.99,56.15,55.94,56.12,55700.0,51.208,51.3544,51.1623,51.3269,55700.0
2014-12-03 13:30:00,56.11,56.11,55.85,55.93,52700.0,51.3178,51.3178,51.08,51.1531,52700.0
2014-12-03 14:00:00,55.93,56.4,55.9,56.37,112200.0,51.1531,51.583,51.1257,51.5556,112200.0
2014-12-03 14:30:00,56.36,56.61,56.24,56.53,83100.0,51.5464,51.7751,51.4367,51.7019,83100.0
2014-12-03 15:00:00,56.54,56.71,56.51,56.64,110500.0,51.711,51.8665,51.6836,51.8025,110500.0
2014-12-03 15:30:00,56.64,56.83,56.64,56.73,286700.0,51.8025,51.9763,51.8025,51.8848,286700.0
2014-12-04 09:30:00,58.03,58.76,58.01,58.58,247400.0,53.0738,53.7414,53.0555,53.5768,247400.0
2014-12-04 10:00:00,58.57,58.57,57.87,58.32,98100.0,53.5677,53.5677,52.9274,53.339,98100.0
2014-12-04 10:30:00,58.31,58.32,57.4,57.71,141700.0,53.3299,53.339,52.4976,52.7811,141700.0
2014-12-04 11:00:00,57.73,57.74,57.32,57.38,98400.0,52.7994,52.8086,52.4244,52.4793,98400.0
2014-12-04 11:30:00,57.39,57.74,57.36,57.74,68200.0,52.4884,52.8086,52.461,52.8086,68200.0
2014-12-04 12:00:00,57.73,57.87,57.7,57.76,53300.0,52.7994,52.9274,52.772,52.8268,53300.0
2014-12-04 12:30:00,57.76,57.87,57.7,57.74,81400.0,52.8268,52.9274,52.772,52.8086,81400.0
2014-12-04 13:00:00,57.75,57.8,57.63,57.67,88500.0,52.8177,52.8634,52.7079,52.7445,88500.0
2014-12-04 13:30:00,57.67,57.68,57.12,57.13,110500.0,52.7445,52.7537,52.2415,52.2507,110500.0
2014-12-04 14:00:00,57.13,57.57,57.13,57.29,103100.0,52.2507,52.6531,52.2507,52.397,103100.0
2014-12-04 14:30:00,57.3,57.31,57.0,57.02,81800.0,52.4061,52.4153,52.1318,52.15,81800.0
2014-12-04 15:00:00,57.02,57.07,56.63,56.64,222600.0,52.15,52.1958,51.7934,51.8025,222600.0
2014-12-04 15:30:00,56.64,56.77,56.48,56.72,393500.0,51.8025,51.9214,51.6562,51.8757,393500.0
2014-12-05 09:30:00,57.21,57.43,57.19,57.25,115000.0,52.3238,52.525,52.3055,52.3604,115000.0
2014-12-05 10:00:00,57.26,57.79,57.19,57.61,65300.0,52.3695,52.8543,52.3055,52.6897,65300.0
2014-12-05 10:30:00,57.64,57.94,57.61,57.65,63500.0,52.7171,52.9915,52.6897,52.7262,63500.0
2014-12-05 11:00:00,57.63,57.73,57.45,57.56,36900.0,52.7079,52.7994,52.5433,52.6439,36900.0
2014-12-05 11:30:00,57.58,57.8,57.45,57.47,116900.0,52.6622,52.8634,52.5433,52.5616,116900.0
2014-12-05 12:00:00,57.49,57.61,57.44,57.52,57300.0,52.5799,52.6897,52.5342,52.6073,57300.0
2014-12-05 12:30:00,57.53,57.55,57.22,57.26,91200.0,52.6165,52.6348,52.333,52.3695,91200.0
2014-12-05 13:00:00,57.26,57.29,57.11,57.24,65900.0,52.3695,52.397,52.2324,52.3513,65900.0
2014-12-05 13:30:00,57.25,57.52,57.18,57.51,62400.0,52.3604,52.6073,52.2964,52.5982,62400.0
2014-12-05 14:00:00,57.47,57.64,57.35,57.45,59300.0,52.5616,52.7171,52.4519,52.5433,59300.0
2014-12-05 14:30:00,57.45,57.5,57.25,57.43,70400.0,52.5433,52.5891,52.3604,52.525,70400.0
2014-12-05 15:00:00,57.43,57.5,57.33,57.33,63800.0,52.525,52.5891,52.4336,52.4336,63800.0
2014-12-05 15:30:00,57.34,57.36,57.1,57.27,177100.0,52.4427,52.461,52.2232,52.3787,177100.0
2014-12-08 09:30:00,57.39,57.8,57.31,57.61,85400.0,52.4884,52.8634,52.4153,52.6897,85400.0
2014-12-08 10:00:00,57.58,57.88,57.56,57.82,69800.0,52.6622,52.9366,52.6439,52.8817,69800.0
2014-12-08 10:30:00,57.85,58.07,57.76,58.05,60100.0,52.9092,53.1104,52.8268,53.0921,60100.0
2014-12-08 11:00:00,58.05,58.25,58.0,58.02,72400.0,53.0921,53.275,53.0463,53.0646,72400.0
2014-12-08 11:30:00,58.05,58.24,57.88,58.1,44100.0,53.0921,53.2658,52.9366,53.1378,44100.0
2014-12-08 12:00:00,58.1,58.17,57.76,57.77,76600.0,53.1378,53.2018,52.8268,52.836,76600.0
2014-12-08 12:30:00,57.76,57.81,57.67,57.73,42300.0,52.8268,52.8726,52.7445,52.7994,42300.0
2014-12-08 13:00:00,57.74,57.92,57.67,57.7,48200.0,52.8086,52.9732,52.7445,52.772,48200.0
2014-12-08 13:30:00,57.68,57.68,57.33,57.35,49000.0,52.7537,52.7537,52.4336,52.4519,49000.0
2014-12-08 14:00:00,57.34,57.36,57.18,57.35,58800.0,52.4427,52.461,52.2964,52.4519,58800.0
2014-12-08 14:30:00,57.36,57.68,57.36,57.58,75700.0,52.461,52.7537,52.461,52.6622,75700.0
2014-12-08 15:00:00,57.58,57.66,57.26,57.35,104400.0,52.6622,52.7354,52.3695,52.4519,104400.0
2014-12-08 15:30:00,57.36,57.49,57.22,57.44,159300.0,52.461,52.5799,52.333,52.5342,159300.0
2014-12-09 09:30:00,56.12,56.12,55.28,55.5,190800.0,51.3269,51.3269,50.5587,50.7599,190800.0
2014-12-09 10:00:00,55.53,55.76,55.06,55.55,102000.0,50.7873,50.9977,50.3574,50.8056,102000.0
2014-12-09 10:30:00,55.55,56.47,55.54,56.25,82900.0,50.8056,51.647,50.7964,51.4458,82900.0
2014-12-09 11:00:00,56.25,56.26,55.56,55.97,88400.0,51.4458,51.455,50.8147,51.1897,88400.0
2014-12-09 11:30:00,55.97,55.99,55.69,55.75,62900.0,51.1897,51.208,50.9336,50.9885,62900.0
2014-12-09 12:00:00,55.75,56.18,55.74,56.1,44400.0,50.9885,51.3818,50.9794,51.3086,44400.0
2014-12-09 12:30:00,56.11,56.48,56.11,56.45,62400.0,51.3178,51.6562,51.3178,51.6287,62400.0
2014-12-09 13:00:00,56.42,56.5,56.3,56.36,54200.0,51.6013,51.6745,51.4915,51.5464,54200.0
2014-12-09 13:30:00,56.39,56.49,56.13,56.16,54400.0,51.5739,51.6653,51.3361,51.3635,54400.0
2014-12-09 14:00:00,56.15,56.15,55.9,56.02,67900.0,51.3544,51.3544,51.1257,51.2355,67900.0
2014-12-09 14:30:00,56.0,56.14,55.82,55.82,85800.0,51.2172,51.3452,51.0525,51.0525,85800.0
2014-12-09 15:00:00,55.82,56.42,55.82,56.29,105600.0,51.0525,51.6013,51.0525,51.4824,105600.0
2014-12-09 15:30:00,56.3,56.44,56.21,56.4,172900.0,51.4915,51.6196,51.4092,51.583,172900.0
2014-12-10 09:30:00,56.97,57.45,56.19,56.63,144200.0,52.1043,52.5433,51.3909,51.7934,144200.0
2014-12-10 10:00:00,56.63,56.68,56.0,56.06,78600.0,51.7934,51.8391,51.2172,51.272,78600.0
2014-12-10 10:30:00,56.02,56.63,55.93,56.54,69100.0,51.2355,51.7934,51.1531,51.711,69100.0
2014-12-10 11:00:00,56.54,56.54,56.15,56.26,46700.0,51.711,51.711,51.3544,51.455,46700.0
2014-12-10 11:30:00,56.22,56.7,56.22,56.45,85600.0,51.4184,51.8574,51.4184,51.6287,85600.0
2014-12-10 12:00:00,56.42,56.69,56.3,56.44,61800.0,51.6013,51.8482,51.4915,51.6196,61800.0
2014-12-10 12:30:00,56.45,56.54,56.35,56.44,44100.0,51.6287,51.711,51.5373,51.6196,44100.0
2014-12-10 13:00:00,56.45,56.79,56.42,56.77,57300.0,51.6287,51.9397,51.6013,51.9214,57300.0
2014-12-10 13:30:00,56.78,56.78,56.23,56.32,58400.0,51.9305,51.9305,51.4275,51.5098,58400.0
2014-12-10 14:00:00,56.3,56.48,56.06,56.1,69200.0,51.4915,51.6562,51.272,51.3086,69200.0
2014-12-10 14:30:00,56.07,56.11,55.74,55.74,91300.0,51.2812,51.3178,50.9794,50.9794,91300.0
2014-12-10 15:00:00,55.74,56.01,55.56,55.9,114500.0,50.9794,51.2263,50.8147,51.1257,114500.0
2014-12-10 15:30:00,55.9,55.9,55.15,55.2,274200.0,51.1257,51.1257,50.4398,50.4855,274200.0
2014-12-11 09:30:00,55.8,56.14,55.39,56.05,180600.0,51.0342,51.3452,50.6593,51.2629,180600.0
2014-12-11 10:00:00,56.04,56.07,55.44,55.8,88100.0,51.2537,51.2812,50.705,51.0342,88100.0
2014-12-11 10:30:00,55.84,55.87,55.49,55.54,79100.0,51.0708,51.0983,50.7507,50.7964,79100.0
2014-12-11 11:00:00,55.52,55.56,55.32,55.47,109100.0,50.7782,50.8147,50.5952,50.7324,109100.0
2014-12-11 11:30:00,55.47,55.92,55.46,55.78,88900.0,50.7324,51.144,50.7233,51.016,88900.0
2014-12-11 12:00:00,55.78,56.12,55.76,56.1,126200.0,51.016,51.3269,50.9977,51.3086,126200.0
2014-12-11 12:30:00,56.1,56.11,55.95,55.98,88300.0,51.3086,51.3178,51.1714,51.1989,88300.0
2014-12-11 13:00:00,55.98,56.02,55.87,55.88,70900.0,51.1989,51.2355,51.0983,51.1074,70900.0
2014-12-11 13:30:00,55.87,56.03,55.87,56.0,78700.0,51.0983,51.2446,51.0983,51.2172,78700.0
2014-12-11 14:00:00,56.0,56.02,55.91,55.96,75400.0,51.2172,51.2355,51.1348,51.1806,75400.0
2014-12-11 14:30:00,55.97,56.04,55.78,55.79,92900.0,51.1897,51.2537,51.016,51.0251,92900.0
2014-12-11 15:00:00,55.79,56.1,55.76,56.06,67200.0,51.0251,51.3086,50.9977,51.272,67200.0
2014-12-11 15:30:00,56.06,56.11,55.92,55.98,329100.0,51.272,51.3178,51.144,51.1989,329100.0
2014-12-12 09:30:00,56.63,56.98,55.77,55.88,153500.0,51.7934,52.1135,51.0068,51.1074,153500.0
2014-12-12 10:00:00,55.89,56.35,55.86,56.08,104800.0,51.1166,51.5373,51.0891,51.2903,104800.0
2014-12-12 10:30:00,56.03,56.08,55.83,55.86,115200.0,51.2446,51.2903,51.0617,51.0891,115200.0
2014-12-12 11:00:00,55.88,56.15,55.71,55.82,83400.0,51.1074,51.3544,50.9519,51.0525,83400.0
2014-12-12 11:30:00,55.83,56.07,55.76,55.82,57800.0,51.0617,51.2812,50.9977,51.0525,57800.0
2014-12-12 12:00:00,55.82,55.82,55.5,55.78,51900.0,51.0525,51.0525,50.7599,51.016,51900.0
2014-12-12 12:30:00,55.78,55.99,55.76,55.96,50900.0,51.016,51.208,50.9977,51.1806,50900.0
2014-12-12 13:00:00,55.96,56.37,55.77,56.35,62000.0,51.1806,51.5556,51.0068,51.5373,62000.0
2014-12-12 13:30:00,56.37,56.4,55.97,56.37,45800.0,51.5556,51.583,51.1897,51.5556,45800.0
2014-12-12 14:00:00,56.32,56.36,56.07,56.21,59900.0,51.5098,51.5464,51.2812,51.4092,59900.0
2014-12-12 14:30:00,56.21,56.44,56.11,56.41,62600.0,51.4092,51.6196,51.3178,51.5921,62600.0
2014-12-12 15:00:00,56.39,56.54,56.1,56.21,107900.0,51.5739,51.711,51.3086,51.4092,107900.0
2014-12-12 15:30:00,56.2,56.22,55.78,55.81,273500.0,51.4001,51.4184,51.016,51.0434,273500.0
2014-12-15 09:30:00,56.27,57.2,55.81,57.1,141900.0,51.4641,52.3147,51.0434,52.2232,141900.0
2014-12-15 10:00:00,57.1,57.19,56.8,56.96,126000.0,52.2232,52.3055,51.9488,52.0952,126000.0
2014-12-15 10:30:00,56.93,57.11,56.41,56.97,113400.0,52.0677,52.2324,51.5921,52.1043,113400.0
2014-12-15 11:00:00,56.94,57.0,56.56,56.57,99300.0,52.0769,52.1318,51.7293,51.7385,99300.0
2014-12-15 11:30:00,56.56,56.61,56.07,56.12,86300.0,51.7293,51.7751,51.2812,51.3269,86300.0
2014-12-15 12:00:00,56.09,56.76,56.09,56.71,87200.0,51.2995,51.9123,51.2995,51.8665,87200.0
2014-12-15 12:30:00,56.71,56.95,56.48,56.92,84700.0,51.8665,52.086,51.6562,52.0586,84700.0
2014-12-15 13:00:00,56.95,57.1,56.64,56.72,61800.0,52.086,52.2232,51.8025,51.8757,61800.0
2014-12-15 13:30:00,56.71,56.84,56.64,56.77,76800.0,51.8665,51.9854,51.8025,51.9214,76800.0
2014-12-15 14:00:00,56.77,57.57,56.77,57.57,136600.0,51.9214,52.6531,51.9214,52.6531,136600.0
2014-12-15 14:30:00,57.58,57.92,57.55,57.67,169700.0,52.6622,52.9732,52.6348,52.7445,169700.0
2014-12-15 15:00:00,57.64,58.0,57.62,57.83,154100.0,52.7171,53.0463,52.6988,52.8909,154100.0
2014-12-15 15:30:00,57.83,57.95,57.64,57.65,256800.0,52.8909,53.0006,52.7171,52.7262,256800.0
2014-12-16 09:30:00,57.72,57.95,56.52,56.56,149600.0,52.7903,53.0006,51.6928,51.7293,149600.0
2014-12-16 10:00:00,56.57,56.95,56.14,56.9,121700.0,51.7385,52.086,51.3452,52.0403,121700.0
2014-12-16 10:30:00,56.91,57.09,56.66,57.04,125800.0,52.0494,52.2141,51.8208,52.1683,125800.0
2014-12-16 11:00:00,57.03,57.04,56.67,56.81,114900.0,52.1592,52.1683,51.8299,51.958,114900.0
2014-12-16 11:30:00,56.84,57.09,56.62,56.97,135100.0,51.9854,52.2141,51.7842,52.1043,135100.0
2014-12-16 12:00:00,57.0,57.08,56.58,56.6,56800.0,52.1318,52.2049,51.7476,51.7659,56800.0
2014-12-16 12:30:00,56.6,56.71,56.26,56.28,60500.0,51.7659,51.8665,51.455,51.4732,60500.0
2014-12-16 13:00:00,56.25,56.48,56.08,56.35,72200.0,51.4458,51.6562,51.2903,51.5373,72200.0
2014-12-16 13:30:00,56.33,56.89,56.31,56.58,62700.0,51.519,52.0311,51.5007,51.7476,62700.0
2014-12-16 14:00:00,56.59,56.76,56.43,56.63,77000.0,51.7568,51.9123,51.6104,51.7934,77000.0
2014-12-16 14:30:00,56.62,56.69,56.44,56.52,187900.0,51.7842,51.8482,51.6196,51.6928,187900.0
2014-12-16 15:00:00,56.51,56.52,56.25,56.3,107800.0,51.6836,51.6928,51.4458,51.4915,107800.0
2014-12-16 15:30:00,56.26,56.39,55.66,55.68,334100.0,51.455,51.5739,50.9062,50.9245,334100.0
2014-12-17 09:30:00,55.73,56.55,55.25,56.05,116500.0,50.9702,51.7202,50.5312,51.2629,116500.0
2014-12-17 10:00:00,56.02,56.02,55.25,55.54,66800.0,51.2355,51.2355,50.5312,50.7964,66800.0
2014-12-17 10:30:00,55.54,55.87,55.13,55.18,59900.0,50.7964,51.0983,50.4215,50.4672,59900.0
2014-12-17 11:00:00,55.19,55.24,54.62,54.8,171500.0,50.4763,50.5221,49.955,50.1197,171500.0
2014-12-17 11:30:00,54.85,55.34,54.8,55.14,87900.0,50.1654,50.6135,50.1197,50.4306,87900.0
2014-12-17 12:00:00,55.13,55.25,54.8,54.81,61300.0,50.4215,50.5312,50.1197,50.1288,61300.0
2014-12-17 12:30:00,54.82,54.91,54.62,54.65,59100.0,50.1379,50.2203,49.955,49.9825,59100.0
2014-12-17 13:00:00,54.66,54.86,54.54,54.64,69200.0,49.9916,50.1745,49.8819,49.9733,69200.0
2014-12-17 13:30:00,54.68,55.07,54.58,55.07,143700.0,50.0099,50.3666,49.9184,50.3666,143700.0
2014-12-17 14:00:00,55.08,55.55,55.07,55.48,113200.0,50.3757,50.8056,50.3666,50.7416,113200.0
2014-12-17 14:30:00,55.49,55.82,55.41,55.49,104200.0,50.7507,51.0525,50.6776,50.7507,104200.0
2014-12-17 15:00:00,55.53,55.83,55.31,55.81,100200.0,50.7873,51.0617,50.5861,51.0434,100200.0
2014-12-17 15:30:00,55.82,56.25,55.69,56.03,171700.0,51.0525,51.4458,50.9336,51.2446,171700.0
2014-12-18 09:30:00,56.25,56.26,55.42,56.16,147300.0,51.4458,51.455,50.6867,51.3635,147300.0
2014-12-18 10:00:00,56.16,56.62,55.9,56.41,102800.0,51.3635,51.7842,51.1257,51.5921,102800.0
2014-12-18 10:30:00,56.39,56.47,56.15,56.15,51000.0,51.5739,51.647,51.3544,51.3544,51000.0
2014-12-18 11:00:00,56.15,56.23,55.96,56.11,65200.0,51.3544,51.4275,51.1806,51.3178,65200.0
2014-12-18 11:30:00,56.09,56.29,55.79,56.24,54100.0,51.2995,51.4824,51.0251,51.4367,54100.0
2014-12-18 12:00:00,56.22,56.27,55.8,55.8,34200.0,51.4184,51.4641,51.0342,51.0342,34200.0
2014-12-18 12:30:00,55.79,56.2,55.76,56.1,38200.0,51.0251,51.4001,50.9977,51.3086,38200.0
2014-12-18 13:00:00,56.13,56.52,56.05,56.47,59200.0,51.3361,51.6928,51.2629,51.647,59200.0
2014-12-18 13:30:00,56.48,56.49,56.22,56.25,44100.0,51.6562,51.6653,51.4184,51.4458,44100.0
2014-12-18 14:00:00,56.26,56.38,56.13,56.21,55000.0,51.455,51.5647,51.3361,51.4092,55000.0
2014-12-18 14:30:00,56.22,56.24,55.95,56.01,99100.0,51.4184,51.4367,51.1714,51.2263,99100.0
2014-12-18 15:00:00,56.02,56.29,55.98,56.18,54500.0,51.2355,51.4824,51.1989,51.3818,54500.0
2014-12-18 15:30:00,56.19,56.34,56.17,56.34,119500.0,51.3909,51.5281,51.3726,51.5281,119500.0
2014-12-19 09:30:00,56.19,56.33,55.53,55.67,210200.0,51.3909,51.519,50.7873,50.9153,210200.0
2014-12-19 10:00:00,55.67,56.47,55.59,56.19,66700.0,50.9153,51.647,50.8422,51.3909,66700.0
2014-12-19 10:30:00,56.18,56.4,56.03,56.1,56400.0,51.3818,51.583,51.2446,51.3086,56400.0
2014-12-19 11:00:00,56.08,56.25,56.05,56.12,45100.0,51.2903,51.4458,51.2629,51.3269,45100.0
2014-12-19 11:30:00,56.13,56.13,55.92,55.99,39100.0,51.3361,51.3361,51.144,51.208,39100.0
2014-12-19 12:00:00,55.98,56.14,55.92,55.94,28100.0,51.1989,51.3452,51.144,51.1623,28100.0
2014-12-19 12:30:00,55.94,56.0,55.84,55.94,34800.0,51.1623,51.2172,51.0708,51.1623,34800.0
2014-12-19 13:00:00,55.92,55.94,55.81,55.87,38400.0,51.144,51.1623,51.0434,51.0983,38400.0
2014-12-19 13:30:00,55.88,56.25,55.86,56.13,117300.0,51.1074,51.4458,51.0891,51.3361,117300.0
2014-12-19 14:00:00,56.15,56.32,56.15,56.29,35600.0,51.3544,51.5098,51.3544,51.4824,35600.0
2014-12-19 14:30:00,56.28,56.56,56.26,56.54,64100.0,51.4732,51.7293,51.455,51.711,64100.0
2014-12-19 15:00:00,56.55,56.63,56.51,56.57,83600.0,51.7202,51.7934,51.6836,51.7385,83600.0
2014-12-19 15:30:00,56.57,56.57,56.15,56.17,298900.0,51.7385,51.7385,51.3544,51.3726,298900.0
2014-12-22 09:30:00,56.56,57.75,56.56,57.32,114200.0,51.7293,52.8177,51.7293,52.4244,114200.0
2014-12-22 10:00:00,57.35,57.54,57.15,57.44,87200.0,52.4519,52.6256,52.2689,52.5342,87200.0
2014-12-22 10:30:00,57.46,57.55,57.03,57.17,46100.0,52.5525,52.6348,52.1592,52.2872,46100.0
2014-12-22 11:00:00,57.18,57.31,57.06,57.17,33400.0,52.2964,52.4153,52.1866,52.2872,33400.0
2014-12-22 11:30:00,57.22,57.31,56.85,56.85,30500.0,52.333,52.4153,51.9946,51.9946,30500.0
2014-12-22 12:00:00,56.81,56.93,56.74,56.84,30000.0,51.958,52.0677,51.894,51.9854,30000.0
2014-12-22 12:30:00,56.85,56.91,56.65,56.83,32500.0,51.9946,52.0494,51.8116,51.9763,32500.0
2014-12-22 13:00:00,56.86,56.93,56.74,56.88,19100.0,52.0037,52.0677,51.894,52.022,19100.0
2014-12-22 13:30:00,56.89,57.01,56.81,56.89,28100.0,52.0311,52.1409,51.958,52.0311,28100.0
2014-12-22 14:00:00,56.89,56.89,56.75,56.79,31200.0,52.0311,52.0311,51.9031,51.9397,31200.0
2014-12-22 14:30:00,56.8,56.85,56.68,56.78,31000.0,51.9488,51.9946,51.8391,51.9305,31000.0
2014-12-22 15:00:00,56.78,56.91,56.77,56.85,40900.0,51.9305,52.0494,51.9214,51.9946,40900.0
2014-12-22 15:30:00,56.83,56.87,56.66,56.74,102600.0,51.9763,52.0129,51.8208,51.894,102600.0
2014-12-23 09:30:00,57.23,57.31,57.01,57.1,76700.0,52.3421,52.4153,52.1409,52.2232,76700.0
2014-12-23 10:00:00,57.08,57.17,56.77,56.8,32300.0,52.2049,52.2872,51.9214,51.9488,32300.0
2014-12-23 10:30:00,56.78,56.82,56.42,56.74,83000.0,51.9305,51.9671,51.6013,51.894,83000.0
2014-12-23 11:00:00,56.74,56.96,56.71,56.71,41900.0,51.894,52.0952,51.8665,51.8665,41900.0
2014-12-23 11:30:00,56.72,56.83,56.62,56.7,58900.0,51.8757,51.9763,51.7842,51.8574,58900.0
2014-12-23 12:00:00,56.71,57.04,56.71,57.02,29700.0,51.8665,52.1683,51.8665,52.15,29700.0
2014-12-23 12:30:00,57.02,57.23,56.97,57.16,27200.0,52.15,52.3421,52.1043,52.2781,27200.0
2014-12-23 13:00:00,57.2,57.35,57.07,57.1,31200.0,52.3147,52.4519,52.1958,52.2232,31200.0
2014-12-23 13:30:00,57.14,57.34,57.11,57.23,24200.0,52.2598,52.4427,52.2324,52.3421,24200.0
2014-12-23 14:00:00,57.23,57.24,57.01,57.02,35200.0,52.3421,52.3513,52.1409,52.15,35200.0
2014-12-23 14:30:00,57.02,57.05,56.97,57.0,34900.0,52.15,52.1775,52.1043,52.1318,34900.0
2014-12-23 15:00:00,57.0,57.09,56.85,56.9,36300.0,52.1318,52.2141,51.9946,52.0403,36300.0
2014-12-23 15:30:00,56.91,56.92,56.73,56.76,97300.0,52.0494,52.0586,51.8848,51.9123,97300.0
2014-12-24 09:30:00,57.24,58.14,57.24,58.07,123600.0,52.3513,53.1744,52.3513,53.1104,123600.0
2014-12-24 10:00:00,58.05,58.25,57.8,58.23,72300.0,53.0921,53.275,52.8634,53.2567,72300.0
2014-12-24 10:30:00,58.24,58.54,58.24,58.44,64900.0,53.2658,53.5402,53.2658,53.4488,64900.0
2014-12-24 11:00:00,58.45,58.57,58.16,58.57,48900.0,53.4579,53.5677,53.1927,53.5677,48900.0
2014-12-24 11:30:00,58.59,58.82,58.44,58.78,71000.0,53.586,53.7963,53.4488,53.7597,71000.0
2014-12-24 12:00:00,58.75,58.76,58.31,58.5,32600.0,53.7323,53.7414,53.3299,53.5036,32600.0
2014-12-24 12:30:00,58.51,58.84,58.5,58.72,118600.0,53.5128,53.8146,53.5036,53.7049,118600.0
2014-12-26 09:30:00,58.75,59.14,58.56,59.03,77400.0,53.7323,54.089,53.5585,53.9884,77400.0
2014-12-26 10:00:00,59.01,59.1,58.73,59.04,43300.0,53.9701,54.0524,53.714,53.9975,43300.0
2014-12-26 10:30:00,58.99,59.1,58.82,59.1,43000.0,53.9518,54.0524,53.7963,54.0524,43000.0
2014-12-26 11:00:00,59.12,59.18,58.9,59.05,15600.0,54.0707,54.1256,53.8695,54.0067,15600.0
2014-12-26 11:30:00,59.04,59.17,58.99,59.0,32900.0,53.9975,54.1164,53.9518,53.9609,32900.0
2014-12-26 12:00:00,59.0,59.3,58.99,59.28,41300.0,53.9609,54.2353,53.9518,54.217,41300.0
2014-12-26 12:30:00,59.28,59.31,59.09,59.12,30900.0,54.217,54.2445,54.0433,54.0707,30900.0
2014-12-26 13:00:00,59.12,59.23,59.06,59.23,27900.0,54.0707,54.1713,54.0158,54.1713,27900.0
2014-12-26 13:30:00,59.23,59.48,59.23,59.26,45300.0,54.1713,54.3999,54.1713,54.1987,45300.0
2014-12-26 14:00:00,59.25,59.31,59.19,59.23,48200.0,54.1896,54.2445,54.1347,54.1713,48200.0
2014-12-26 14:30:00,59.22,59.23,59.01,59.02,29000.0,54.1621,54.1713,53.9701,53.9792,29000.0
2014-12-26 15:00:00,59.02,59.17,58.97,59.17,57100.0,53.9792,54.1164,53.9335,54.1164,57100.0
2014-12-26 15:30:00,59.18,59.22,59.02,59.03,100000.0,54.1256,54.1621,53.9792,53.9884,100000.0
2014-12-29 09:30:00,58.83,59.79,58.56,59.5,91500.0,53.8055,54.6835,53.5585,54.4182,91500.0
2014-12-29 10:00:00,59.5,59.6,59.4,59.45,59500.0,54.4182,54.5097,54.3268,54.3725,59500.0
2014-12-29 10:30:00,59.46,59.6,59.39,59.58,52400.0,54.3817,54.5097,54.3176,54.4914,52400.0
2014-12-29 11:00:00,59.57,59.89,59.51,59.87,48500.0,54.4823,54.7749,54.4274,54.7566,48500.0
2014-12-29 11:30:00,59.84,59.9,59.65,59.67,66100.0,54.7292,54.7841,54.5554,54.5737,66100.0
2014-12-29 12:00:00,59.67,59.94,59.67,59.92,45600.0,54.5737,54.8207,54.5737,54.8024,45600.0
2014-12-29 12:30:00,59.92,59.95,59.78,59.78,40800.0,54.8024,54.8298,54.6743,54.6743,40800.0
2014-12-29 13:00:00,59.77,59.83,59.71,59.71,23700.0,54.6652,54.7201,54.6103,54.6103,23700.0
2014-12-29 13:30:00,59.74,59.75,59.62,59.69,69600.0,54.6377,54.6469,54.528,54.592,69600.0
2014-12-29 14:00:00,59.69,59.78,59.61,59.78,34400.0,54.592,54.6743,54.5188,54.6743,34400.0
2014-12-29 14:30:00,59.75,59.85,59.75,59.75,45900.0,54.6469,54.7383,54.6469,54.6469,45900.0
2014-12-29 15:00:00,59.75,59.83,59.74,59.82,40500.0,54.6469,54.7201,54.6377,54.7109,40500.0
2014-12-29 15:30:00,59.83,59.84,59.67,59.73,71200.0,54.7201,54.7292,54.5737,54.6286,71200.0
2014-12-30 09:30:00,59.74,60.51,59.62,59.74,81100.0,54.6377,55.342,54.528,54.6377,81100.0
2014-12-30 10:00:00,59.73,59.95,59.59,59.63,43900.0,54.6286,54.8298,54.5005,54.5371,43900.0
2014-12-30 10:30:00,59.63,59.72,59.47,59.7,46800.0,54.5371,54.6194,54.3908,54.6012,46800.0
2014-12-30 11:00:00,59.68,59.98,59.66,59.96,25800.0,54.5829,54.8572,54.5646,54.8389,25800.0
2014-12-30 11:30:00,59.96,60.02,59.88,59.99,35100.0,54.8389,54.8938,54.7658,54.8664,35100.0
2014-12-30 12:00:00,59.98,60.1,59.93,60.03,30500.0,54.8572,54.967,54.8115,54.903,30500.0
2014-12-30 12:30:00,60.03,60.04,59.96,59.97,36200.0,54.903,54.9121,54.8389,54.8481,36200.0
2014-12-30 13:00:00,59.93,59.99,59.8,59.82,26200.0,54.8115,54.8664,54.6926,54.7109,26200.0
2014-12-30 13:30:00,59.83,59.84,59.51,59.6,36200.0,54.7201,54.7292,54.4274,54.5097,36200.0
2014-12-30 14:00:00,59.59,59.85,59.56,59.85,31400.0,54.5005,54.7383,54.4731,54.7383,31400.0
2014-12-30 14:30:00,59.85,60.0,59.79,59.91,40400.0,54.7383,54.8755,54.6835,54.7932,40400.0
2014-12-30 15:00:00,59.89,60.0,59.86,59.98,46100.0,54.7749,54.8755,54.7475,54.8572,46100.0
2014-12-30 15:30:00,59.99,59.99,59.71,59.82,132100.0,54.8664,54.8664,54.6103,54.7109,132100.0
2014-12-31 09:30:00,60.26,60.92,60.25,60.87,77600.0,55.1133,55.717,55.1042,55.6712,77600.0
2014-12-31 10:00:00,60.89,60.94,60.58,60.6,51200.0,55.6895,55.7352,55.406,55.4243,51200.0
2014-12-31 10:30:00,60.6,60.93,60.53,60.9,69300.0,55.4243,55.7261,55.3603,55.6987,69300.0
2014-12-31 11:00:00,60.91,60.93,60.33,60.37,70300.0,55.7078,55.7261,55.1773,55.2139,70300.0
2014-12-31 11:30:00,60.39,60.5,60.38,60.5,31700.0,55.2322,55.3328,55.2231,55.3328,31700.0
2014-12-31 12:00:00,60.5,60.5,60.0,60.16,41700.0,55.3328,55.3328,54.8755,55.0219,41700.0
2014-12-31 12:30:00,60.15,60.48,60.14,60.39,20100.0,55.0127,55.3145,55.0036,55.2322,20100.0
2014-12-31 13:00:00,60.4,60.43,60.19,60.21,24900.0,55.2414,55.2688,55.0493,55.0676,24900.0
2014-12-31 13:30:00,60.19,60.26,59.96,59.98,24800.0,55.0493,55.1133,54.8389,54.8572,24800.0
2014-12-31 14:00:00,60.03,60.26,60.01,60.06,31300.0,54.903,55.1133,54.8847,54.9304,31300.0
2014-12-31 14:30:00,60.05,60.06,59.77,59.91,35600.0,54.9213,54.9304,54.6652,54.7932,35600.0
2014-12-31 15:00:00,59.91,60.09,59.89,60.05,35400.0,54.7932,54.9578,54.7749,54.9213,35400.0
2014-12-31 15:30:00,60.06,60.07,59.77,59.77,160900.0,54.9304,54.9396,54.6652,54.6652,160900.0
2015-01-02 09:30:00,60.54,60.86,60.2,60.57,107400.0,55.3694,55.6621,55.0584,55.3968,107400.0
2015-01-02 10:00:00,60.63,60.69,60.44,60.58,67800.0,55.4517,55.5066,55.278,55.406,67800.0
2015-01-02 10:30:00,60.6,60.64,59.84,59.84,91700.0,55.4243,55.4609,54.7292,54.7292,91700.0
2015-01-02 11:00:00,59.82,60.04,59.51,60.01,65200.0,54.7109,54.9121,54.4274,54.8847,65200.0
2015-01-02 11:30:00,60.03,60.16,59.76,60.14,59000.0,54.903,55.0219,54.656,55.0036,59000.0
2015-01-02 12:00:00,60.13,60.43,60.11,60.11,54500.0,54.9944,55.2688,54.9761,54.9761,54500.0
2015-01-02 12:30:00,60.14,60.24,59.9,59.91,48900.0,55.0036,55.095,54.7841,54.7932,48900.0
2015-01-02 13:00:00,59.93,59.95,59.67,59.67,44800.0,54.8115,54.8298,54.5737,54.5737,44800.0
2015-01-02 13:30:00,59.69,60.1,59.47,60.09,56200.0,54.592,54.967,54.3908,54.9578,56200.0
2015-01-02 14:00:00,60.1,60.31,60.06,60.07,39500.0,54.967,55.1591,54.9304,54.9396,39500.0
2015-01-02 14:30:00,60.06,60.07,59.81,59.94,59000.0,54.9304,54.9396,54.7018,54.8207,59000.0
2015-01-02 15:00:00,59.94,60.06,59.86,59.94,55800.0,54.8207,54.9304,54.7475,54.8207,55800.0
2015-01-02 15:30:00,59.95,60.38,59.92,60.32,211700.0,54.8298,55.2231,54.8024,55.1682,211700.0
2015-01-05 09:30:00,60.81,60.87,60.32,60.34,147700.0,55.6164,55.6712,55.1682,55.1865,147700.0
2015-01-05 10:00:00,60.32,60.49,60.08,60.45,85900.0,55.1682,55.3237,54.9487,55.2871,85900.0
2015-01-05 10:30:00,60.44,60.46,60.05,60.05,47200.0,55.278,55.2962,54.9213,54.9213,47200.0
2015-01-05 11:00:00,60.04,60.04,59.78,59.82,78300.0,54.9121,54.9121,54.6743,54.7109,78300.0
2015-01-05 11:30:00,59.84,60.23,59.8,60.02,52400.0,54.7292,55.0859,54.6926,54.8938,52400.0
2015-01-05 12:00:00,60.03,60.08,59.78,59.79,57500.0,54.903,54.9487,54.6743,54.6835,57500.0
2015-01-05 12:30:00,59.77,59.81,59.52,59.63,55800.0,54.6652,54.7018,54.4365,54.5371,55800.0
2015-01-05 13:00:00,59.62,59.73,59.21,59.27,68500.0,54.528,54.6286,54.153,54.2079,68500.0
2015-01-05 13:30:00,59.26,59.67,59.19,59.62,51000.0,54.1987,54.5737,54.1347,54.528,51000.0
2015-01-05 14:00:00,59.63,59.67,59.38,59.41,47700.0,54.5371,54.5737,54.3085,54.3359,47700.0
2015-01-05 14:30:00,59.41,59.46,59.19,59.46,57100.0,54.3359,54.3817,54.1347,54.3817,57100.0
2015-01-05 15:00:00,59.45,59.59,59.41,59.45,79200.0,54.3725,54.5005,54.3359,54.3725,79200.0
2015-01-05 15:30:00,59.45,59.65,59.38,59.46,148900.0,54.3725,54.5554,54.3085,54.3817,148900.0
2015-01-06 09:30:00,59.78,60.29,59.78,59.91,134500.0,54.6743,55.1408,54.6743,54.7932,134500.0
2015-01-06 10:00:00,59.9,59.91,59.26,59.68,82300.0,54.7841,54.7932,54.1987,54.5829,82300.0
2015-01-06 10:30:00,59.7,59.7,59.06,59.13,87600.0,54.6012,54.6012,54.0158,54.0798,87600.0
2015-01-06 11:00:00,59.13,59.28,58.93,59.11,92100.0,54.0798,54.217,53.8969,54.0615,92100.0
2015-01-06 11:30:00,59.14,59.15,58.26,58.27,101100.0,54.089,54.0981,53.2841,53.2933,101100.0
2015-01-06 12:00:00,58.28,58.33,57.71,58.01,109500.0,53.3024,53.3482,52.7811,53.0555,109500.0
2015-01-06 12:30:00,57.98,58.7,57.91,58.7,59500.0,53.0281,53.6866,52.964,53.6866,59500.0
2015-01-06 13:00:00,58.66,58.69,57.98,58.15,103900.0,53.65,53.6774,53.0281,53.1835,103900.0
2015-01-06 13:30:00,58.13,58.49,58.09,58.42,43600.0,53.1652,53.4945,53.1287,53.4305,43600.0
2015-01-06 14:00:00,58.4,58.48,58.09,58.34,53600.0,53.4122,53.4854,53.1287,53.3573,53600.0
2015-01-06 14:30:00,58.35,59.1,58.34,58.91,60900.0,53.3665,54.0524,53.3573,53.8786,60900.0
2015-01-06 15:00:00,58.95,59.2,58.87,59.14,85700.0,53.9152,54.1439,53.842,54.089,85700.0
2015-01-06 15:30:00,59.12,59.12,58.73,58.79,184600.0,54.0707,54.0707,53.714,53.7689,184600.0
2015-01-07 09:30:00,59.06,59.6,58.81,59.13,109500.0,54.0158,54.5097,53.7872,54.0798,109500.0
2015-01-07 10:00:00,59.1,59.39,58.93,59.39,119100.0,54.0524,54.3176,53.8969,54.3176,119100.0
2015-01-07 10:30:00,59.37,59.67,59.24,59.38,62300.0,54.2993,54.5737,54.1804,54.3085,62300.0
2015-01-07 11:00:00,59.39,59.55,59.21,59.32,54800.0,54.3176,54.464,54.153,54.2536,54800.0
2015-01-07 11:30:00,59.32,59.62,59.25,59.59,50100.0,54.2536,54.528,54.1896,54.5005,50100.0
2015-01-07 12:00:00,59.62,60.0,59.55,59.82,45200.0,54.528,54.8755,54.464,54.7109,45200.0
2015-01-07 12:30:00,59.86,59.98,59.78,59.88,39000.0,54.7475,54.8572,54.6743,54.7658,39000.0
2015-01-07 13:00:00,59.89,59.93,59.66,59.71,47100.0,54.7749,54.8115,54.5646,54.6103,47100.0
2015-01-07 13:30:00,59.64,59.83,59.62,59.64,28300.0,54.5463,54.7201,54.528,54.5463,28300.0
2015-01-07 14:00:00,59.63,59.81,59.5,59.51,43800.0,54.5371,54.7018,54.4182,54.4274,43800.0
2015-01-07 14:30:00,59.49,59.62,59.39,59.5,67200.0,54.4091,54.528,54.3176,54.4182,67200.0
2015-01-07 15:00:00,59.51,59.68,59.38,59.57,69900.0,54.4274,54.5829,54.3085,54.4823,69900.0
2015-01-07 15:30:00,59.55,59.69,59.39,59.68,148800.0,54.464,54.592,54.3176,54.5829,148800.0
2015-01-08 09:30:00,60.0,60.41,59.8,60.01,156000.0,54.8755,55.2505,54.6926,54.8847,156000.0
2015-01-08 10:00:00,60.03,60.19,59.78,59.88,115200.0,54.903,55.0493,54.6743,54.7658,115200.0
2015-01-08 10:30:00,59.88,60.16,59.69,60.16,88000.0,54.7658,55.0219,54.592,55.0219,88000.0
2015-01-08 11:00:00,60.17,60.46,60.09,60.34,73900.0,55.031,55.2962,54.9578,55.1865,73900.0
2015-01-08 11:30:00,60.34,60.62,60.34,60.61,77800.0,55.1865,55.4426,55.1865,55.4334,77800.0
2015-01-08 12:00:00,60.6,60.77,60.47,60.76,45600.0,55.4243,55.5798,55.3054,55.5706,45600.0
2015-01-08 12:30:00,60.78,60.99,60.76,60.98,54400.0,55.5889,55.781,55.5706,55.7718,54400.0
2015-01-08 13:00:00,60.99,61.46,60.95,61.09,187700.0,55.781,56.2108,55.7444,55.8724,187700.0
2015-01-08 13:30:00,61.08,61.24,60.59,60.63,55000.0,55.8633,56.0096,55.4151,55.4517,55000.0
2015-01-08 14:00:00,60.63,60.76,60.4,60.63,45900.0,55.4517,55.5706,55.2414,55.4517,45900.0
2015-01-08 14:30:00,60.64,60.64,60.53,60.57,71100.0,55.4609,55.4609,55.3603,55.3968,71100.0
2015-01-08 15:00:00,60.55,60.74,60.55,60.63,79600.0,55.3786,55.5523,55.3786,55.4517,79600.0
2015-01-08 15:30:00,60.63,60.73,60.61,60.69,233300.0,55.4517,55.5432,55.4334,55.5066,233300.0
2015-01-09 09:30:00,60.65,60.79,60.15,60.66,108200.0,55.47,55.5981,55.0127,55.4792,108200.0
2015-01-09 10:00:00,60.66,60.74,60.26,60.26,39700.0,55.4792,55.5523,55.1133,55.1133,39700.0
2015-01-09 10:30:00,60.26,60.26,59.97,60.07,43500.0,55.1133,55.1133,54.8481,54.9396,43500.0
2015-01-09 11:00:00,60.05,60.26,59.81,59.85,42100.0,54.9213,55.1133,54.7018,54.7383,42100.0
2015-01-09 11:30:00,59.82,60.43,59.79,60.4,46900.0,54.7109,55.2688,54.6835,55.2414,46900.0
2015-01-09 12:00:00,60.39,60.66,60.26,60.27,102600.0,55.2322,55.4792,55.1133,55.1225,102600.0
2015-01-09 12:30:00,60.26,60.31,59.73,59.87,39400.0,55.1133,55.1591,54.6286,54.7566,39400.0
2015-01-09 13:00:00,59.89,60.22,59.79,60.09,28200.0,54.7749,55.0767,54.6835,54.9578,28200.0
2015-01-09 13:30:00,60.1,60.16,59.87,59.88,31100.0,54.967,55.0219,54.7566,54.7658,31100.0
2015-01-09 14:00:00,59.86,60.12,59.82,60.06,45800.0,54.7475,54.9853,54.7109,54.9304,45800.0
2015-01-09 14:30:00,60.06,60.22,59.94,59.96,90700.0,54.9304,55.0767,54.8207,54.8389,90700.0
2015-01-09 15:00:00,59.97,60.16,59.95,59.97,57400.0,54.8481,55.0219,54.8298,54.8481,57400.0
2015-01-09 15:30:00,59.97,59.99,59.71,59.73,134000.0,54.8481,54.8664,54.6103,54.6286,134000.0
2015-01-12 09:30:00,60.67,61.13,60.02,60.34,164700.0,55.4883,55.909,54.8938,55.1865,164700.0
2015-01-12 10:00:00,60.31,60.41,59.73,59.82,121700.0,55.1591,55.2505,54.6286,54.7109,121700.0
2015-01-12 10:30:00,59.82,60.77,59.77,60.77,90800.0,54.7109,55.5798,54.6652,55.5798,90800.0
2015-01-12 11:00:00,60.78,60.95,60.68,60.69,44000.0,55.5889,55.7444,55.4975,55.5066,44000.0
2015-01-12 11:30:00,60.75,60.87,60.52,60.78,34300.0,55.5615,55.6712,55.3511,55.5889,34300.0
2015-01-12 12:00:00,60.72,60.93,60.71,60.88,41500.0,55.534,55.7261,55.5249,55.6804,41500.0
2015-01-12 12:30:00,60.88,61.07,60.66,60.72,43100.0,55.6804,55.8541,55.4792,55.534,43100.0
2015-01-12 13:00:00,60.73,60.81,60.5,60.5,47200.0,55.5432,55.6164,55.3328,55.3328,47200.0
2015-01-12 13:30:00,60.52,60.72,60.47,60.63,40800.0,55.3511,55.534,55.3054,55.4517,40800.0
2015-01-12 14:00:00,60.62,60.85,60.53,60.57,40700.0,55.4426,55.6529,55.3603,55.3968,40700.0
2015-01-12 14:30:00,60.56,60.59,60.46,60.54,47800.0,55.3877,55.4151,55.2962,55.3694,47800.0
2015-01-12 15:00:00,60.51,60.71,60.5,60.71,61000.0,55.342,55.5249,55.3328,55.5249,61000.0
2015-01-12 15:30:00,60.72,60.76,60.46,60.6,99300.0,55.534,55.5706,55.2962,55.4243,99300.0
2015-01-13 09:30:00,61.53,62.87,61.29,62.87,182000.0,56.2749,57.5004,56.0554,57.5004,182000.0
2015-01-13 10:00:00,62.88,62.99,62.42,62.49,109000.0,57.5096,57.6102,57.0888,57.1529,109000.0
2015-01-13 10:30:00,62.49,62.79,62.37,62.54,64700.0,57.1529,57.4272,57.0431,57.1986,64700.0
2015-01-13 11:00:00,62.53,62.67,62.5,62.61,65100.0,57.1894,57.3175,57.162,57.2626,65100.0
2015-01-13 11:30:00,62.64,62.64,62.36,62.55,65400.0,57.2901,57.2901,57.034,57.2077,65400.0
2015-01-13 12:00:00,62.55,62.56,61.97,62.15,81300.0,57.2077,57.2169,56.6773,56.8419,81300.0
2015-01-13 12:30:00,62.11,62.22,61.66,62.02,66200.0,56.8053,56.9059,56.3938,56.723,66200.0
2015-01-13 13:00:00,62.03,62.18,61.52,61.58,61300.0,56.7322,56.8693,56.2657,56.3206,61300.0
2015-01-13 13:30:00,61.56,61.56,60.87,61.07,99400.0,56.3023,56.3023,55.6712,55.8541,99400.0
2015-01-13 14:00:00,61.02,61.25,60.58,61.22,84700.0,55.8084,56.0188,55.406,55.9913,84700.0
2015-01-13 14:30:00,61.22,61.54,61.07,61.08,82400.0,55.9913,56.284,55.8541,55.8633,82400.0
2015-01-13 15:00:00,61.07,61.39,60.86,61.22,81500.0,55.8541,56.1468,55.6621,55.9913,81500.0
2015-01-13 15:30:00,61.23,61.59,61.18,61.44,229400.0,56.0005,56.3297,55.9547,56.1925,229400.0
2015-01-14 09:30:00,60.63,61.55,60.19,61.5,204000.0,55.4517,56.2931,55.0493,56.2474,204000.0
2015-01-14 10:00:00,61.51,61.82,61.34,61.52,116100.0,56.2566,56.5401,56.1011,56.2657,116100.0
2015-01-14 10:30:00,61.51,62.0,61.39,61.75,78800.0,56.2566,56.7047,56.1468,56.4761,78800.0
2015-01-14 11:00:00,61.77,61.99,61.5,61.9,143400.0,56.4944,56.6956,56.2474,56.6133,143400.0
2015-01-14 11:30:00,61.9,61.94,61.58,61.62,53700.0,56.6133,56.6498,56.3206,56.3572,53700.0
2015-01-14 12:00:00,61.63,61.71,61.39,61.52,70800.0,56.3663,56.4395,56.1468,56.2657,70800.0
2015-01-14 12:30:00,61.54,61.66,61.29,61.42,45800.0,56.284,56.3938,56.0554,56.1743,45800.0
2015-01-14 13:00:00,61.43,61.57,61.15,61.21,50400.0,56.1834,56.3114,55.9273,55.9822,50400.0
2015-01-14 13:30:00,61.2,61.2,60.9,61.1,54300.0,55.973,55.973,55.6987,55.8816,54300.0
2015-01-14 14:00:00,61.09,61.43,61.05,61.36,45000.0,55.8724,56.1834,55.8359,56.1194,45000.0
2015-01-14 14:30:00,61.36,61.53,60.94,60.96,133000.0,56.1194,56.2749,55.7352,55.7535,133000.0
2015-01-14 15:00:00,60.94,61.32,60.74,61.24,146700.0,55.7352,56.0828,55.5523,56.0096,146700.0
2015-01-14 15:30:00,61.26,61.55,61.05,61.54,157500.0,56.0279,56.2931,55.8359,56.284,157500.0
2015-01-15 09:30:00,61.69,61.85,60.6,60.89,134700.0,56.4212,56.5675,55.4243,55.6895,134700.0
2015-01-15 10:00:00,60.87,61.52,60.68,61.46,73900.0,55.6712,56.2657,55.4975,56.2108,73900.0
2015-01-15 10:30:00,61.48,61.84,61.48,61.71,97300.0,56.2291,56.5584,56.2291,56.4395,97300.0
2015-01-15 11:00:00,61.74,61.82,61.24,61.37,116400.0,56.4669,56.5401,56.0096,56.1285,116400.0
2015-01-15 11:30:00,61.35,61.59,61.2,61.28,58800.0,56.1102,56.3297,55.973,56.0462,58800.0
2015-01-15 12:00:00,61.33,61.47,60.96,61.4,63800.0,56.0919,56.22,55.7535,56.156,63800.0
2015-01-15 12:30:00,61.37,61.42,61.17,61.33,66300.0,56.1285,56.1743,55.9456,56.0919,66300.0
2015-01-15 13:00:00,61.36,61.64,61.2,61.2,126200.0,56.1194,56.3755,55.973,55.973,126200.0
2015-01-15 13:30:00,61.19,61.37,60.92,61.15,69000.0,55.9639,56.1285,55.717,55.9273,69000.0
2015-01-15 14:00:00,61.17,61.73,61.16,61.69,94200.0,55.9456,56.4578,55.9365,56.4212,94200.0
2015-01-15 14:30:00,61.68,62.02,61.6,61.98,129400.0,56.412,56.723,56.3389,56.6864,129400.0
2015-01-15 15:00:00,61.96,62.1,61.59,61.76,130500.0,56.6681,56.7962,56.3297,56.4852,130500.0
2015-01-15 15:30:00,61.73,61.78,61.39,61.48,211900.0,56.4578,56.5035,56.1468,56.2291,211900.0
2015-01-16 09:30:00,61.09,61.76,61.02,61.09,113500.0,55.8724,56.4852,55.8084,55.8724,113500.0
2015-01-16 10:00:00,61.1,61.37,60.7,61.21,106900.0,55.8816,56.1285,55.5157,55.9822,106900.0
2015-01-16 10:30:00,61.21,61.58,60.56,60.92,107800.0,55.9822,56.3206,55.3877,55.717,107800.0
2015-01-16 11:00:00,60.92,61.18,60.8,60.81,68200.0,55.717,55.9547,55.6072,55.6164,68200.0
2015-01-16 11:30:00,60.78,61.0,60.7,60.74,47400.0,55.5889,55.7901,55.5157,55.5523,47400.0
2015-01-16 12:00:00,60.74,61.06,60.74,60.85,35900.0,55.5523,55.845,55.5523,55.6529,35900.0
2015-01-16 12:30:00,60.84,61.12,60.7,61.02,34500.0,55.6438,55.8999,55.5157,55.8084,34500.0
2015-01-16 13:00:00,61.01,61.01,60.69,60.76,58200.0,55.7993,55.7993,55.5066,55.5706,58200.0
2015-01-16 13:30:00,60.72,60.87,60.62,60.81,74100.0,55.534,55.6712,55.4426,55.6164,74100.0
2015-01-16 14:00:00,60.81,61.14,60.74,61.02,96400.0,55.6164,55.9182,55.5523,55.8084,96400.0
2015-01-16 14:30:00,61.02,61.94,60.94,61.76,189100.0,55.8084,56.6498,55.7352,56.4852,189100.0
2015-01-16 15:00:00,61.69,62.05,61.61,61.89,201000.0,56.4212,56.7504,56.348,56.6041,201000.0
2015-01-16 15:30:00,61.88,62.42,61.88,62.33,233000.0,56.595,57.0888,56.595,57.0065,233000.0
2015-01-20 09:30:00,63.4,64.4,63.12,64.01,174700.0,57.9851,58.8997,57.7291,58.543,174700.0
2015-01-20 10:00:00,64.03,64.41,63.8,64.12,96000.0,58.5613,58.9089,58.351,58.6437,96000.0
2015-01-20 10:30:00,64.12,64.24,63.45,63.69,123700.0,58.6437,58.7534,58.0309,58.2504,123700.0
2015-01-20 11:00:00,63.74,63.79,63.46,63.58,87200.0,58.2961,58.3418,58.04,58.1498,87200.0
2015-01-20 11:30:00,63.59,63.59,63.11,63.45,62100.0,58.1589,58.1589,57.7199,58.0309,62100.0
2015-01-20 12:00:00,63.45,63.72,63.41,63.46,63200.0,58.0309,58.2778,57.9943,58.04,63200.0
2015-01-20 12:30:00,63.48,63.98,63.45,63.78,61900.0,58.0583,58.5156,58.0309,58.3327,61900.0
2015-01-20 13:00:00,63.77,64.03,63.67,64.0,64700.0,58.3235,58.5613,58.2321,58.5339,64700.0
2015-01-20 13:30:00,63.99,64.31,63.9,64.31,72100.0,58.5248,58.8174,58.4424,58.8174,72100.0
2015-01-20 14:00:00,64.31,64.39,64.15,64.18,63300.0,58.8174,58.8906,58.6711,58.6985,63300.0
2015-01-20 14:30:00,64.18,64.81,64.18,64.63,85800.0,58.6985,59.2747,58.6985,59.1101,85800.0
2015-01-20 15:00:00,64.67,64.68,64.48,64.56,76400.0,59.1467,59.1558,58.9729,59.0461,76400.0
2015-01-20 15:30:00,64.57,64.68,64.43,64.58,212600.0,59.0552,59.1558,58.9272,59.0644,212600.0
2015-01-21 09:30:00,64.4,64.4,63.77,64.25,263700.0,58.8997,58.8997,58.3235,58.7625,263700.0
2015-01-21 10:00:00,64.25,64.54,63.98,64.26,165000.0,58.7625,59.0278,58.5156,58.7717,165000.0
2015-01-21 10:30:00,64.26,64.56,63.95,64.19,150700.0,58.7717,59.0461,58.4882,58.7077,150700.0
2015-01-21 11:00:00,64.19,64.37,63.89,64.05,131300.0,58.7077,58.8723,58.4333,58.5796,131300.0
2015-01-21 11:30:00,64.07,65.0,64.03,64.95,114200.0,58.5979,59.4485,58.5613,59.4028,114200.0
2015-01-21 12:00:00,64.94,64.99,64.65,64.73,106300.0,59.3936,59.4393,59.1284,59.2016,106300.0
2015-01-21 12:30:00,64.78,65.17,64.71,65.05,173200.0,59.2473,59.604,59.1833,59.4942,173200.0
2015-01-21 13:00:00,65.03,65.05,64.66,64.7,95000.0,59.4759,59.4942,59.1375,59.1741,95000.0
2015-01-21 13:30:00,64.7,64.7,64.27,64.29,99900.0,59.1741,59.1741,58.7808,58.7991,99900.0
2015-01-21 14:00:00,64.3,64.81,64.11,64.72,106400.0,58.8083,59.2747,58.6345,59.1924,106400.0
2015-01-21 14:30:00,64.72,65.0,64.49,64.86,113600.0,59.1924,59.4485,58.982,59.3204,113600.0
2015-01-21 15:00:00,64.87,65.2,64.68,65.02,224000.0,59.3296,59.6314,59.1558,59.4668,224000.0
2015-01-21 15:30:00,65.03,65.05,64.77,65.01,261600.0,59.4759,59.4942,59.2381,59.4576,261600.0
2015-01-22 09:30:00,66.9,66.9,64.55,65.68,458500.0,61.1862,61.1862,59.0369,60.0704,458500.0
2015-01-22 10:00:00,65.66,66.83,65.62,66.17,246900.0,60.0521,61.1222,60.0155,60.5186,246900.0
2015-01-22 10:30:00,66.2,66.98,66.07,66.98,167500.0,60.546,61.2594,60.4271,61.2594,167500.0
2015-01-22 11:00:00,66.98,67.6,66.71,67.23,206900.0,61.2594,61.8264,61.0124,61.488,206900.0
2015-01-22 11:30:00,67.26,67.35,66.3,66.47,117600.0,61.5155,61.5978,60.6375,60.7929,117600.0
2015-01-22 12:00:00,66.5,66.89,66.47,66.86,142000.0,60.8204,61.1771,60.7929,61.1496,142000.0
2015-01-22 12:30:00,66.84,67.2,66.71,66.86,81100.0,61.1313,61.4606,61.0124,61.1496,81100.0
2015-01-22 13:00:00,66.88,66.96,66.64,66.75,73300.0,61.1679,61.2411,60.9484,61.049,73300.0
2015-01-22 13:30:00,66.79,67.26,66.75,67.24,97200.0,61.0856,61.5155,61.049,61.4972,97200.0
2015-01-22 14:00:00,67.23,67.8,67.14,67.69,187500.0,61.488,62.0093,61.4057,61.9087,187500.0
2015-01-22 14:30:00,67.72,67.82,67.11,67.24,172800.0,61.9362,62.0276,61.3783,61.4972,172800.0
2015-01-22 15:00:00,67.25,67.95,67.25,67.94,153000.0,61.5063,62.1465,61.5063,62.1374,153000.0
2015-01-22 15:30:00,67.93,68.0,67.61,67.94,314200.0,62.1282,62.1923,61.8356,62.1374,314200.0
2015-01-23 09:30:00,68.1,69.75,67.7,69.75,231000.0,62.2837,63.7928,61.9179,63.7928,231000.0
2015-01-23 10:00:00,69.77,69.9,68.24,68.75,239200.0,63.8111,63.93,62.4118,62.8782,239200.0
2015-01-23 10:30:00,68.73,68.94,68.4,68.75,119300.0,62.8599,63.052,62.5581,62.8782,119300.0
2015-01-23 11:00:00,68.74,69.13,68.54,68.74,103900.0,62.8691,63.2258,62.6861,62.8691,103900.0
2015-01-23 11:30:00,68.72,68.76,68.32,68.34,91000.0,62.8508,62.8874,62.4849,62.5032,91000.0
2015-01-23 12:00:00,68.31,68.52,68.16,68.27,99700.0,62.4758,62.6679,62.3386,62.4392,99700.0
2015-01-23 12:30:00,68.3,68.75,68.28,68.65,64900.0,62.4666,62.8782,62.4484,62.7868,64900.0
2015-01-23 13:00:00,68.62,68.72,68.35,68.53,79700.0,62.7593,62.8508,62.5124,62.677,79700.0
2015-01-23 13:30:00,68.5,68.98,68.45,68.88,83200.0,62.6496,63.0886,62.6038,62.9971,83200.0
2015-01-23 14:00:00,68.88,69.05,68.65,68.88,80100.0,62.9971,63.1526,62.7868,62.9971,80100.0
2015-01-23 14:30:00,68.85,69.1,68.54,68.81,98800.0,62.9697,63.1983,62.6861,62.9331,98800.0
2015-01-23 15:00:00,68.82,68.97,68.63,68.73,84900.0,62.9422,63.0794,62.7685,62.8599,84900.0
2015-01-23 15:30:00,68.73,68.86,68.62,68.65,204800.0,62.8599,62.9788,62.7593,62.7868,204800.0
2015-01-26 09:30:00,68.77,70.04,68.65,69.88,280600.0,62.8965,64.058,62.7868,63.9117,280600.0
2015-01-26 10:00:00,69.92,70.5,69.88,70.14,217400.0,63.9483,64.4787,63.9117,64.1495,217400.0
2015-01-26 10:30:00,70.14,70.22,69.63,69.66,144900.0,64.1495,64.2227,63.6831,63.7105,144900.0
2015-01-26 11:00:00,69.66,69.91,69.42,69.55,75800.0,63.7105,63.9391,63.491,63.6099,75800.0
2015-01-26 11:30:00,69.58,69.91,69.32,69.77,54800.0,63.6373,63.9391,63.3995,63.8111,54800.0
2015-01-26 12:00:00,69.78,70.04,69.78,69.84,52800.0,63.8202,64.058,63.8202,63.8751,52800.0
2015-01-26 12:30:00,69.84,69.96,69.74,69.95,39900.0,63.8751,63.9849,63.7837,63.9757,39900.0
2015-01-26 13:00:00,69.95,70.33,69.91,70.19,65800.0,63.9757,64.3233,63.9391,64.1952,65800.0
2015-01-26 13:30:00,70.23,70.51,70.1,70.35,153400.0,64.2318,64.4879,64.1129,64.3416,153400.0
2015-01-26 14:00:00,70.35,70.37,70.17,70.21,182400.0,64.3416,64.3599,64.1769,64.2135,182400.0
2015-01-26 14:30:00,70.21,70.5,70.21,70.3,129900.0,64.2135,64.4787,64.2135,64.2958,129900.0
2015-01-26 15:00:00,70.3,70.36,69.96,70.06,288600.0,64.2958,64.3507,63.9849,64.0763,288600.0
2015-01-26 15:30:00,70.05,70.49,69.95,70.42,262700.0,64.0672,64.4696,63.9757,64.4056,262700.0
2015-01-27 09:30:00,69.37,69.98,68.94,69.87,131700.0,63.4453,64.0032,63.052,63.9026,131700.0
2015-01-27 10:00:00,69.92,70.06,69.73,69.9,118500.0,63.9483,64.0763,63.7745,63.93,118500.0
2015-01-27 10:30:00,69.88,69.94,69.49,69.83,71800.0,63.9117,63.9666,63.555,63.866,71800.0
2015-01-27 11:00:00,69.84,70.05,69.81,69.97,130000.0,63.8751,64.0672,63.8477,63.994,130000.0
2015-01-27 11:30:00,69.9,70.03,69.62,69.64,59400.0,63.93,64.0489,63.6739,63.6922,59400.0
2015-01-27 12:00:00,69.66,70.05,69.62,70.02,80800.0,63.7105,64.0672,63.6739,64.0397,80800.0
2015-01-27 12:30:00,70.03,70.2,69.92,69.94,64100.0,64.0489,64.2044,63.9483,63.9666,64100.0
2015-01-27 13:00:00,69.97,70.3,69.95,70.16,45900.0,63.994,64.2958,63.9757,64.1678,45900.0
2015-01-27 13:30:00,70.17,70.4,70.12,70.26,113100.0,64.1769,64.3873,64.1312,64.2592,113100.0
2015-01-27 14:00:00,70.25,70.77,70.24,70.77,80500.0,64.2501,64.7257,64.241,64.7257,80500.0
2015-01-27 14:30:00,70.78,70.78,70.05,70.09,99000.0,64.7348,64.7348,64.0672,64.1038,99000.0
2015-01-27 15:00:00,70.09,70.27,69.89,69.89,81100.0,64.1038,64.2684,63.9208,63.9208,81100.0
2015-01-27 15:30:00,69.91,69.92,69.5,69.72,225200.0,63.9391,63.9483,63.5642,63.7654,225200.0
2015-01-28 09:30:00,70.5,70.55,69.9,70.04,93100.0,64.4787,64.5245,63.93,64.058,93100.0
2015-01-28 10:00:00,70.04,70.33,69.9,70.26,74000.0,64.058,64.3233,63.93,64.2592,74000.0
2015-01-28 10:30:00,70.21,70.32,69.54,69.68,85100.0,64.2135,64.3141,63.6007,63.7288,85100.0
2015-01-28 11:00:00,69.64,69.81,69.59,69.67,37600.0,63.6922,63.8477,63.6465,63.7196,37600.0
2015-01-28 11:30:00,69.69,69.93,69.67,69.7,36400.0,63.7379,63.9574,63.7196,63.7471,36400.0
2015-01-28 12:00:00,69.73,69.82,69.57,69.67,45200.0,63.7745,63.8568,63.6282,63.7196,45200.0
2015-01-28 12:30:00,69.69,70.04,69.68,69.99,40900.0,63.7379,64.058,63.7288,64.0123,40900.0
2015-01-28 13:00:00,69.97,69.97,69.72,69.77,22600.0,63.994,63.994,63.7654,63.8111,22600.0
2015-01-28 13:30:00,69.74,70.13,69.66,69.9,43500.0,63.7837,64.1403,63.7105,63.93,43500.0
2015-01-28 14:00:00,69.92,70.14,69.58,69.58,41100.0,63.9483,64.1495,63.6373,63.6373,41100.0
2015-01-28 14:30:00,69.59,69.8,69.41,69.67,52900.0,63.6465,63.8385,63.4818,63.7196,52900.0
2015-01-28 15:00:00,69.65,69.72,68.89,69.02,121700.0,63.7013,63.7654,63.0063,63.1252,121700.0
2015-01-28 15:30:00,69.04,69.08,68.42,68.69,237300.0,63.1434,63.18,62.5764,62.8233,237300.0
2015-01-29 09:30:00,68.8,69.29,68.42,69.09,93500.0,62.9239,63.3721,62.5764,63.1892,93500.0
2015-01-29 10:00:00,69.07,69.76,68.94,69.76,79800.0,63.1709,63.802,63.052,63.802,79800.0
2015-01-29 10:30:00,69.73,70.12,69.68,70.1,100800.0,63.7745,64.1312,63.7288,64.1129,100800.0
2015-01-29 11:00:00,70.09,70.36,69.88,70.27,152400.0,64.1038,64.3507,63.9117,64.2684,152400.0
2015-01-29 11:30:00,70.25,70.29,70.09,70.24,92700.0,64.2501,64.2867,64.1038,64.241,92700.0
2015-01-29 12:00:00,70.2,70.28,69.99,70.1,69400.0,64.2044,64.2775,64.0123,64.1129,69400.0
2015-01-29 12:30:00,70.05,70.57,70.02,70.57,50700.0,64.0672,64.5428,64.0397,64.5428,50700.0
2015-01-29 13:00:00,70.6,70.84,70.24,70.82,82100.0,64.5702,64.7897,64.241,64.7714,82100.0
2015-01-29 13:30:00,70.84,71.4,70.81,71.26,110800.0,64.7897,65.3019,64.7623,65.1738,110800.0
2015-01-29 14:00:00,71.26,71.4,71.02,71.32,116700.0,65.1738,65.3019,64.9543,65.2287,116700.0
2015-01-29 14:30:00,71.32,71.35,70.77,70.84,81600.0,65.2287,65.2562,64.7257,64.7897,81600.0
2015-01-29 15:00:00,70.84,71.17,70.8,71.06,78400.0,64.7897,65.0915,64.7531,64.9909,78400.0
2015-01-29 15:30:00,71.06,71.17,70.93,71.09,184200.0,64.9909,65.0915,64.872,65.0184,184200.0
2015-01-30 09:30:00,70.37,70.87,69.66,69.89,122400.0,64.3599,64.8171,63.7105,63.9208,122400.0
2015-01-30 10:00:00,69.89,70.19,69.18,69.27,189500.0,63.9208,64.1952,63.2715,63.3538,189500.0
2015-01-30 10:30:00,69.24,69.63,68.7,69.58,118800.0,63.3264,63.6831,62.8325,63.6373,118800.0
2015-01-30 11:00:00,69.6,69.64,69.18,69.46,91400.0,63.6556,63.6922,63.2715,63.5276,91400.0
2015-01-30 11:30:00,69.45,69.5,69.1,69.37,84100.0,63.5184,63.5642,63.1983,63.4453,84100.0
2015-01-30 12:00:00,69.4,69.78,69.37,69.63,84400.0,63.4727,63.8202,63.4453,63.6831,84400.0
2015-01-30 12:30:00,69.6,69.66,69.04,69.09,75200.0,63.6556,63.7105,63.1434,63.1892,75200.0
2015-01-30 13:00:00,69.09,69.38,69.07,69.2,70300.0,63.1892,63.4544,63.1709,63.2898,70300.0
2015-01-30 13:30:00,69.19,69.49,69.13,69.36,59400.0,63.2806,63.555,63.2258,63.4361,59400.0
2015-01-30 14:00:00,69.38,69.38,68.58,68.67,101400.0,63.4544,63.4544,62.7227,62.805,101400.0
2015-01-30 14:30:00,68.68,68.89,67.26,68.06,339400.0,62.8142,63.0063,61.5155,62.2471,339400.0
2015-01-30 15:00:00,68.09,68.43,67.75,67.87,177000.0,62.2746,62.5855,61.9636,62.0734,177000.0
2015-01-30 15:30:00,67.88,68.06,67.75,67.85,296700.0,62.0825,62.2471,61.9636,62.0551,296700.0
2015-02-02 09:30:00,67.7,68.0,65.59,65.9,325100.0,61.9179,62.1923,59.9881,60.2716,325100.0
2015-02-02 10:00:00,65.86,66.88,65.43,66.71,225000.0,60.235,61.1679,59.8418,61.0124,225000.0
2015-02-02 10:30:00,66.74,67.13,66.35,66.7,171300.0,61.0399,61.3966,60.6832,61.0033,171300.0
2015-02-02 11:00:00,66.62,67.32,66.6,67.08,131400.0,60.9301,61.5703,60.9118,61.3508,131400.0
2015-02-02 11:30:00,67.11,67.26,66.83,67.01,145800.0,61.3783,61.5155,61.1222,61.2868,145800.0
2015-02-02 12:00:00,66.99,67.05,66.6,66.9,91300.0,61.2685,61.3234,60.9118,61.1862,91300.0
2015-02-02 12:30:00,66.89,67.14,66.71,66.78,85700.0,61.1771,61.4057,61.0124,61.0765,85700.0
2015-02-02 13:00:00,66.84,67.04,66.6,66.89,68800.0,61.1313,61.3143,60.9118,61.1771,68800.0
2015-02-02 13:30:00,66.91,67.07,66.29,66.34,80200.0,61.1954,61.3417,60.6283,60.674,80200.0
2015-02-02 14:00:00,66.37,66.76,66.14,66.75,105200.0,60.7015,61.0582,60.4911,61.049,105200.0
2015-02-02 14:30:00,66.8,66.88,66.32,66.6,83200.0,61.0948,61.1679,60.6558,60.9118,83200.0
2015-02-02 15:00:00,66.6,66.95,66.5,66.83,129200.0,60.9118,61.2319,60.8204,61.1222,129200.0
2015-02-02 15:30:00,66.85,67.35,66.65,67.29,267700.0,61.1405,61.5978,60.9576,61.5429,267700.0
2015-02-03 09:30:00,66.0,66.39,64.09,64.49,551800.0,60.3631,60.7198,58.6162,58.982,551800.0
2015-02-03 10:00:00,64.55,65.62,64.4,65.2,228500.0,59.0369,60.0155,58.8997,59.6314,228500.0
2015-02-03 10:30:00,65.19,65.75,65.13,65.63,176000.0,59.6223,60.1344,59.5674,60.0247,176000.0
2015-02-03 11:00:00,65.62,66.06,65.5,65.92,159400.0,60.0155,60.418,59.9058,60.2899,159400.0
2015-02-03 11:30:00,65.86,65.93,64.89,64.95,217500.0,60.235,60.2991,59.3479,59.4028,217500.0
2015-02-03 12:00:00,64.94,65.28,64.68,64.74,142600.0,59.3936,59.7046,59.1558,59.2107,142600.0
2015-02-03 12:30:00,64.72,65.26,64.62,65.12,107400.0,59.1924,59.6863,59.1009,59.5582,107400.0
2015-02-03 13:00:00,65.14,65.28,64.87,65.1,92100.0,59.5765,59.7046,59.3296,59.54,92100.0
2015-02-03 13:30:00,65.1,65.12,64.52,64.96,154200.0,59.54,59.5582,59.0095,59.4119,154200.0
2015-02-03 14:00:00,64.97,65.3,64.89,65.23,96000.0,59.4211,59.7229,59.3479,59.6588,96000.0
2015-02-03 14:30:00,65.23,65.41,65.01,65.29,121000.0,59.6588,59.8235,59.4576,59.7137,121000.0
2015-02-03 15:00:00,65.3,65.31,64.89,64.97,179500.0,59.7229,59.732,59.3479,59.4211,179500.0
2015-02-03 15:30:00,64.98,65.23,64.85,65.17,300800.0,59.4302,59.6588,59.3113,59.604,300800.0
2015-02-04 09:30:00,65.96,67.14,65.84,67.04,144100.0,60.3265,61.4057,60.2167,61.3143,144100.0
2015-02-04 10:00:00,67.0,67.07,66.14,66.67,157000.0,61.2777,61.3417,60.4911,60.9759,157000.0
2015-02-04 10:30:00,66.69,67.13,66.25,66.56,153500.0,60.9942,61.3966,60.5917,60.8753,153500.0
2015-02-04 11:00:00,66.51,66.79,66.28,66.47,97100.0,60.8295,61.0856,60.6192,60.7929,97100.0
2015-02-04 11:30:00,66.47,66.9,66.44,66.72,88900.0,60.7929,61.1862,60.7655,61.0216,88900.0
2015-02-04 12:00:00,66.69,67.2,66.69,66.94,93100.0,60.9942,61.4606,60.9942,61.2228,93100.0
2015-02-04 12:30:00,66.93,67.09,66.7,66.79,76100.0,61.2137,61.36,61.0033,61.0856,76100.0
2015-02-04 13:00:00,66.8,67.1,66.74,67.08,79600.0,61.0948,61.3691,61.0399,61.3508,79600.0
2015-02-04 13:30:00,67.05,67.17,66.82,66.86,107200.0,61.3234,61.4332,61.113,61.1496,107200.0
2015-02-04 14:00:00,66.87,67.15,66.78,66.9,99600.0,61.1588,61.4149,61.0765,61.1862,99600.0
2015-02-04 14:30:00,66.93,67.0,66.65,66.69,91500.0,61.2137,61.2777,60.9576,60.9942,91500.0
2015-02-04 15:00:00,66.69,67.14,66.61,67.11,95300.0,60.9942,61.4057,60.921,61.3783,95300.0
2015-02-04 15:30:00,67.14,67.17,66.45,66.7,242800.0,61.4057,61.4332,60.7747,61.0033,242800.0
2015-02-05 09:30:00,66.8,66.94,65.75,65.9,155700.0,61.0948,61.2228,60.1344,60.2716,155700.0
2015-02-05 10:00:00,65.89,66.35,65.81,66.11,90900.0,60.2625,60.6832,60.1893,60.4637,90900.0
2015-02-05 10:30:00,66.14,66.28,65.74,65.91,79800.0,60.4911,60.6192,60.1253,60.2808,79800.0
2015-02-05 11:00:00,65.9,65.97,65.23,65.3,88300.0,60.2716,60.3356,59.6588,59.7229,88300.0
2015-02-05 11:30:00,65.37,65.49,65.1,65.24,88300.0,59.7869,59.8966,59.54,59.668,88300.0
2015-02-05 12:00:00,65.24,65.51,65.02,65.48,98200.0,59.668,59.9149,59.4668,59.8875,98200.0
2015-02-05 12:30:00,65.46,65.69,65.42,65.68,63600.0,59.8692,60.0796,59.8326,60.0704,63600.0
2015-02-05 13:00:00,65.71,66.05,65.7,65.98,39100.0,60.0979,60.4088,60.0887,60.3448,39100.0
2015-02-05 13:30:00,65.99,66.48,65.96,66.46,59600.0,60.3539,60.8021,60.3265,60.7838,59600.0
2015-02-05 14:00:00,66.47,66.58,66.36,66.4,75100.0,60.7929,60.8935,60.6923,60.7289,75100.0
2015-02-05 14:30:00,66.42,66.42,66.25,66.3,60500.0,60.7472,60.7472,60.5917,60.6375,60500.0
2015-02-05 15:00:00,66.3,66.67,66.3,66.66,75500.0,60.6375,60.9759,60.6375,60.9667,75500.0
2015-02-05 15:30:00,66.66,66.84,66.55,66.81,179600.0,60.9667,61.1313,60.8661,61.1039,179600.0
2015-02-06 09:30:00,66.57,66.9,65.88,66.04,131500.0,60.8844,61.1862,60.2533,60.3997,131500.0
2015-02-06 10:00:00,66.06,66.42,65.99,66.33,151400.0,60.418,60.7472,60.3539,60.6649,151400.0
2015-02-06 10:30:00,66.33,66.67,66.17,66.57,187600.0,60.6649,60.9759,60.5186,60.8844,187600.0
2015-02-06 11:00:00,66.57,66.82,66.53,66.75,153600.0,60.8844,61.113,60.8478,61.049,153600.0
2015-02-06 11:30:00,66.74,66.94,66.7,66.78,53100.0,61.0399,61.2228,61.0033,61.0765,53100.0
2015-02-06 12:00:00,66.78,66.88,66.37,66.37,105700.0,61.0765,61.1679,60.7015,60.7015,105700.0
2015-02-06 12:30:00,66.37,66.48,66.22,66.41,59000.0,60.7015,60.8021,60.5643,60.7381,59000.0
2015-02-06 13:00:00,66.42,66.44,65.95,66.11,59300.0,60.7472,60.7655,60.3174,60.4637,59300.0
2015-02-06 13:30:00,66.12,66.47,65.83,66.45,92900.0,60.4728,60.7929,60.2076,60.7747,92900.0
2015-02-06 14:00:00,66.44,66.53,66.3,66.37,67200.0,60.7655,60.8478,60.6375,60.7015,67200.0
2015-02-06 14:30:00,66.35,66.4,66.06,66.06,42200.0,60.6832,60.7289,60.418,60.418,42200.0
2015-02-06 15:00:00,66.07,66.23,65.9,66.03,60100.0,60.4271,60.5734,60.2716,60.3905,60100.0
2015-02-06 15:30:00,66.04,66.04,65.67,65.9,167900.0,60.3997,60.3997,60.0613,60.2716,167900.0
2015-02-09 09:30:00,65.15,65.15,63.11,63.11,378100.0,59.5857,59.5857,57.7199,57.7199,378100.0
2015-02-09 10:00:00,63.13,63.7,63.12,63.2,243400.0,57.7382,58.2595,57.7291,57.8022,243400.0
2015-02-09 10:30:00,63.18,63.18,62.53,62.86,211300.0,57.7839,57.7839,57.1894,57.4913,211300.0
2015-02-09 11:00:00,62.86,63.46,62.62,63.36,97300.0,57.4913,58.04,57.2718,57.9486,97300.0
2015-02-09 11:30:00,63.33,63.64,63.17,63.48,95300.0,57.9211,58.2046,57.7748,58.0583,95300.0
2015-02-09 12:00:00,63.5,63.54,63.32,63.48,60800.0,58.0766,58.1132,57.912,58.0583,60800.0
2015-02-09 12:30:00,63.5,63.66,63.27,63.5,62800.0,58.0766,58.2229,57.8662,58.0766,62800.0
2015-02-09 13:00:00,63.48,63.71,63.41,63.55,72100.0,58.0583,58.2687,57.9943,58.1223,72100.0
2015-02-09 13:30:00,63.52,63.71,63.26,63.29,96800.0,58.0949,58.2687,57.8571,57.8845,96800.0
2015-02-09 14:00:00,63.3,63.74,63.29,63.6,72800.0,57.8937,58.2961,57.8845,58.1681,72800.0
2015-02-09 14:30:00,63.57,63.83,63.48,63.55,73800.0,58.1406,58.3784,58.0583,58.1223,73800.0
2015-02-09 15:00:00,63.54,63.78,63.47,63.78,117900.0,58.1132,58.3327,58.0492,58.3327,117900.0
2015-02-09 15:30:00,63.77,63.77,63.48,63.5,267100.0,58.3235,58.3235,58.0583,58.0766,267100.0
2015-02-10 09:30:00,64.19,64.95,64.15,64.91,156700.0,58.7077,59.4028,58.6711,59.3662,156700.0
2015-02-10 10:00:00,64.91,64.94,64.22,64.29,71700.0,59.3662,59.3936,58.7351,58.7991,71700.0
2015-02-10 10:30:00,64.35,64.35,63.71,63.79,106100.0,58.854,58.854,58.2687,58.3418,106100.0
2015-02-10 11:00:00,63.82,64.37,63.68,64.3,118300.0,58.3693,58.8723,58.2412,58.8083,118300.0
2015-02-10 11:30:00,64.29,64.79,64.23,64.78,140600.0,58.7991,59.2564,58.7443,59.2473,140600.0
2015-02-10 12:00:00,64.78,64.93,64.65,64.69,77300.0,59.2473,59.3845,59.1284,59.165,77300.0
2015-02-10 12:30:00,64.71,64.74,64.4,64.53,49400.0,59.1833,59.2107,58.8997,59.0186,49400.0
2015-02-10 13:00:00,64.56,64.82,64.44,64.62,75600.0,59.0461,59.2839,58.9363,59.1009,75600.0
2015-02-10 13:30:00,64.62,65.08,64.62,65.01,89400.0,59.1009,59.5217,59.1009,59.4576,89400.0
2015-02-10 14:00:00,65.0,65.02,64.81,64.98,94600.0,59.4485,59.4668,59.2747,59.4302,94600.0
2015-02-10 14:30:00,64.98,65.41,64.96,65.4,146100.0,59.4302,59.8235,59.4119,59.8143,146100.0
2015-02-10 15:00:00,65.39,65.45,65.15,65.28,164800.0,59.8052,59.8601,59.5857,59.7046,164800.0
2015-02-10 15:30:00,65.29,65.49,65.28,65.39,209300.0,59.7137,59.8966,59.7046,59.8052,209300.0
2015-02-11 09:30:00,65.9,66.43,65.53,66.04,164700.0,60.2716,60.7564,59.9332,60.3997,164700.0
2015-02-11 10:00:00,66.05,66.09,65.14,65.3,85900.0,60.4088,60.4454,59.5765,59.7229,85900.0
2015-02-11 10:30:00,65.3,65.87,65.25,65.47,82900.0,59.7229,60.2442,59.6771,59.8784,82900.0
2015-02-11 11:00:00,65.48,65.63,65.29,65.48,64600.0,59.8875,60.0247,59.7137,59.8875,64600.0
2015-02-11 11:30:00,65.44,65.61,65.29,65.53,47700.0,59.8509,60.0064,59.7137,59.9332,47700.0
2015-02-11 12:00:00,65.48,65.55,65.29,65.45,33600.0,59.8875,59.9515,59.7137,59.8601,33600.0
2015-02-11 12:30:00,65.47,65.49,64.92,64.93,41700.0,59.8784,59.8966,59.3753,59.3845,41700.0
2015-02-11 13:00:00,64.98,65.23,64.76,64.81,73500.0,59.4302,59.6588,59.229,59.2747,73500.0
2015-02-11 13:30:00,64.82,64.91,64.68,64.8,157900.0,59.2839,59.3662,59.1558,59.2656,157900.0
2015-02-11 14:00:00,64.78,64.87,64.55,64.6,77900.0,59.2473,59.3296,59.0369,59.0827,77900.0
2015-02-11 14:30:00,64.62,64.79,64.39,64.67,106900.0,59.1009,59.2564,58.8906,59.1467,106900.0
2015-02-11 15:00:00,64.65,64.82,64.63,64.8,116100.0,59.1284,59.2839,59.1101,59.2656,116100.0
2015-02-11 15:30:00,64.81,64.85,64.44,64.54,229400.0,59.2747,59.3113,58.9363,59.0278,229400.0
2015-02-12 09:30:00,63.57,63.59,61.72,62.6,488900.0,58.1406,58.1589,56.4486,57.2535,488900.0
2015-02-12 10:00:00,62.59,63.07,62.41,62.75,258300.0,57.2443,57.6833,57.0797,57.3907,258300.0
2015-02-12 10:30:00,62.76,63.11,62.5,62.9,185700.0,57.3998,57.7199,57.162,57.5278,185700.0
2015-02-12 11:00:00,62.88,63.24,62.47,62.71,157600.0,57.5096,57.8388,57.1346,57.3541,157600.0
2015-02-12 11:30:00,62.73,62.87,62.24,62.54,170600.0,57.3724,57.5004,56.9242,57.1986,170600.0
2015-02-12 12:00:00,62.55,62.97,62.55,62.86,121400.0,57.2077,57.5919,57.2077,57.4913,121400.0
2015-02-12 12:30:00,62.89,63.02,62.79,62.99,102400.0,57.5187,57.6376,57.4272,57.6102,102400.0
2015-02-12 13:00:00,62.98,63.01,62.6,62.61,94500.0,57.601,57.6285,57.2535,57.2626,94500.0
2015-02-12 13:30:00,62.61,62.91,62.46,62.56,167300.0,57.2626,57.537,57.1254,57.2169,167300.0
2015-02-12 14:00:00,62.54,62.57,62.2,62.27,131800.0,57.1986,57.226,56.8876,56.9517,131800.0
2015-02-12 14:30:00,62.3,62.47,62.14,62.22,148100.0,56.9791,57.1346,56.8328,56.9059,148100.0
2015-02-12 15:00:00,62.23,62.5,62.19,62.47,179800.0,56.9151,57.162,56.8785,57.1346,179800.0
2015-02-12 15:30:00,62.46,62.8,62.43,62.74,280400.0,57.1254,57.4364,57.098,57.3815,280400.0
2015-02-13 09:30:00,62.16,62.4,61.35,61.71,277100.0,56.851,57.0706,56.1102,56.4395,277100.0
2015-02-13 10:00:00,61.71,62.28,61.6,62.18,146100.0,56.4395,56.9608,56.3389,56.8693,146100.0
2015-02-13 10:30:00,62.14,62.17,61.91,62.05,98500.0,56.8328,56.8602,56.6224,56.7504,98500.0
2015-02-13 11:00:00,62.04,62.34,62.0,62.0,97500.0,56.7413,57.0157,56.7047,56.7047,97500.0
2015-02-13 11:30:00,62.03,62.29,61.99,62.12,76500.0,56.7322,56.9699,56.6956,56.8145,76500.0
2015-02-13 12:00:00,62.09,62.37,62.04,62.19,80700.0,56.787,57.0431,56.7413,56.8785,80700.0
2015-02-13 12:30:00,62.18,62.19,62.01,62.07,51200.0,56.8693,56.8785,56.7139,56.7687,51200.0
2015-02-13 13:00:00,62.07,62.17,61.9,62.08,84700.0,56.7687,56.8602,56.6133,56.7779,84700.0
2015-02-13 13:30:00,62.04,62.45,62.02,62.4,102700.0,56.7413,57.1163,56.723,57.0706,102700.0
2015-02-13 14:00:00,62.38,62.41,62.15,62.26,76500.0,57.0523,57.0797,56.8419,56.9425,76500.0
2015-02-13 14:30:00,62.27,62.41,62.23,62.33,86600.0,56.9517,57.0797,56.9151,57.0065,86600.0
2015-02-13 15:00:00,62.29,62.53,62.29,62.42,100700.0,56.9699,57.1894,56.9699,57.0888,100700.0
2015-02-13 15:30:00,62.42,62.6,62.38,62.55,173800.0,57.0888,57.2535,57.0523,57.2077,173800.0
2015-02-17 09:30:00,62.61,63.35,62.6,63.06,204200.0,57.2626,57.9394,57.2535,57.6742,204200.0
2015-02-17 10:00:00,63.07,63.1,62.55,62.81,102500.0,57.6833,57.7108,57.2077,57.4455,102500.0
2015-02-17 10:30:00,62.85,62.91,62.4,62.43,71200.0,57.4821,57.537,57.0706,57.098,71200.0
2015-02-17 11:00:00,62.45,62.86,62.45,62.7,43400.0,57.1163,57.4913,57.1163,57.3449,43400.0
2015-02-17 11:30:00,62.74,63.0,62.63,62.86,53400.0,57.3815,57.6193,57.2809,57.4913,53400.0
2015-02-17 12:00:00,62.87,62.97,62.79,62.92,51700.0,57.5004,57.5919,57.4272,57.5461,51700.0
2015-02-17 12:30:00,62.92,63.0,62.85,62.97,49700.0,57.5461,57.6193,57.4821,57.5919,49700.0
2015-02-17 13:00:00,62.97,63.0,62.67,62.9,58100.0,57.5919,57.6193,57.3175,57.5278,58100.0
2015-02-17 13:30:00,62.89,63.01,62.61,62.63,67300.0,57.5187,57.6285,57.2626,57.2809,67300.0
2015-02-17 14:00:00,62.61,62.72,62.27,62.28,61500.0,57.2626,57.3632,56.9517,56.9608,61500.0
2015-02-17 14:30:00,62.29,62.45,62.15,62.44,55400.0,56.9699,57.1163,56.8419,57.1071,55400.0
2015-02-17 15:00:00,62.46,62.51,62.13,62.13,51000.0,57.1254,57.1712,56.8236,56.8236,51000.0
2015-02-17 15:30:00,62.14,62.27,62.11,62.24,106900.0,56.8328,56.9517,56.8053,56.9242,106900.0
2015-02-18 09:30:00,63.12,63.25,62.35,62.4,129700.0,57.7291,57.848,57.0248,57.0706,129700.0
2015-02-18 10:00:00,62.38,62.45,62.06,62.26,90400.0,57.0523,57.1163,56.7596,56.9425,90400.0
2015-02-18 10:30:00,62.33,62.72,62.31,62.59,106500.0,57.0065,57.3632,56.9882,57.2443,106500.0
2015-02-18 11:00:00,62.55,63.1,62.55,62.82,81200.0,57.2077,57.7108,57.2077,57.4547,81200.0
2015-02-18 11:30:00,62.84,63.24,62.84,63.2,98600.0,57.473,57.8388,57.473,57.8022,98600.0
2015-02-18 12:00:00,63.2,63.29,62.74,62.8,75000.0,57.8022,57.8845,57.3815,57.4364,75000.0
2015-02-18 12:30:00,62.79,62.93,62.7,62.78,39300.0,57.4272,57.5553,57.3449,57.4181,39300.0
2015-02-18 13:00:00,62.77,62.77,62.6,62.73,33500.0,57.409,57.409,57.2535,57.3724,33500.0
2015-02-18 13:30:00,62.74,63.01,62.7,62.79,55000.0,57.3815,57.6285,57.3449,57.4272,55000.0
2015-02-18 14:00:00,62.84,63.03,62.83,62.88,58000.0,57.473,57.6467,57.4638,57.5096,58000.0
2015-02-18 14:30:00,62.88,63.39,62.87,63.31,54800.0,57.5096,57.976,57.5004,57.9028,54800.0
2015-02-18 15:00:00,63.34,63.65,63.31,63.64,107800.0,57.9303,58.2138,57.9028,58.2046,107800.0
2015-02-18 15:30:00,63.64,63.88,63.64,63.83,250200.0,58.2046,58.4241,58.2046,58.3784,250200.0
2015-02-19 09:30:00,65.18,65.18,64.1,64.62,267200.0,59.6131,59.6131,58.6254,59.1009,267200.0
2015-02-19 10:00:00,64.59,64.82,64.15,64.51,194100.0,59.0735,59.2839,58.6711,59.0003,194100.0
2015-02-19 10:30:00,64.54,64.79,64.26,64.29,125900.0,59.0278,59.2564,58.7717,58.7991,125900.0
2015-02-19 11:00:00,64.3,64.34,63.72,63.9,161800.0,58.8083,58.8449,58.2778,58.4424,161800.0
2015-02-19 11:30:00,63.89,63.91,63.23,63.29,150100.0,58.4333,58.4516,57.8297,57.8845,150100.0
2015-02-19 12:00:00,63.29,63.46,63.14,63.17,95200.0,57.8845,58.04,57.7474,57.7748,95200.0
2015-02-19 12:30:00,63.19,63.25,62.86,62.92,102000.0,57.7931,57.848,57.4913,57.5461,102000.0
2015-02-19 13:00:00,62.92,63.45,62.89,63.45,85000.0,57.5461,58.0309,57.5187,58.0309,85000.0
2015-02-19 13:30:00,63.45,63.48,63.16,63.31,87800.0,58.0309,58.0583,57.7656,57.9028,87800.0
2015-02-19 14:00:00,63.3,63.44,63.19,63.42,92600.0,57.8937,58.0217,57.7931,58.0034,92600.0
2015-02-19 14:30:00,63.42,63.52,62.99,62.99,104500.0,58.0034,58.0949,57.6102,57.6102,104500.0
2015-02-19 15:00:00,63.0,63.22,62.89,62.89,131500.0,57.6193,57.8205,57.5187,57.5187,131500.0
2015-02-19 15:30:00,62.89,63.01,62.77,62.94,211500.0,57.5187,57.6285,57.409,57.5644,211500.0
2015-02-20 09:30:00,62.76,62.96,62.4,62.91,75600.0,57.5788,57.7623,57.2485,57.7164,75600.0
2015-02-20 10:00:00,62.9,63.47,62.83,63.37,69200.0,57.7072,58.2302,57.643,58.1384,69200.0
2015-02-20 10:30:00,63.37,63.46,63.09,63.27,50700.0,58.1384,58.221,57.8815,58.0467,50700.0
2015-02-20 11:00:00,63.29,63.35,63.1,63.18,46000.0,58.065,58.1201,57.8907,57.9641,46000.0
2015-02-20 11:30:00,63.16,63.31,63.11,63.3,50500.0,57.9458,58.0834,57.8999,58.0742,50500.0
2015-02-20 12:00:00,63.32,63.44,63.29,63.38,101500.0,58.0926,58.2027,58.065,58.1476,101500.0
2015-02-20 12:30:00,63.38,63.57,63.32,63.46,64000.0,58.1476,58.3219,58.0926,58.221,64000.0
2015-02-20 13:00:00,63.46,63.79,63.42,63.78,46400.0,58.221,58.5238,58.1843,58.5146,46400.0
2015-02-20 13:30:00,63.79,64.04,63.69,64.04,53000.0,58.5238,58.7531,58.432,58.7531,53000.0
2015-02-20 14:00:00,64.04,64.11,63.84,63.98,32200.0,58.7531,58.8173,58.5696,58.6981,32200.0
2015-02-20 14:30:00,63.97,64.08,63.9,63.96,45100.0,58.6889,58.7898,58.6247,58.6797,45100.0
2015-02-20 15:00:00,63.96,64.03,63.8,63.89,84000.0,58.6797,58.7439,58.5329,58.6155,84000.0
2015-02-20 15:30:00,63.89,64.15,63.85,64.13,117000.0,58.6155,58.854,58.5788,58.8357,117000.0
2015-02-23 09:30:00,65.01,65.04,64.18,64.22,115400.0,59.643,59.6706,58.8816,58.9183,115400.0
2015-02-23 10:00:00,64.25,64.5,64.04,64.15,78000.0,58.9458,59.1751,58.7531,58.854,78000.0
2015-02-23 10:30:00,64.12,64.24,63.72,63.78,85600.0,58.8265,58.9366,58.4595,58.5146,85600.0
2015-02-23 11:00:00,63.78,64.35,63.76,64.2,72100.0,58.5146,59.0375,58.4962,58.8999,72100.0
2015-02-23 11:30:00,64.2,64.27,63.97,64.17,52700.0,58.8999,58.9641,58.6889,58.8724,52700.0
2015-02-23 12:00:00,64.21,64.39,63.95,63.95,47300.0,58.9091,59.0742,58.6705,58.6705,47300.0
2015-02-23 12:30:00,63.95,64.0,63.58,63.74,64200.0,58.6705,58.7164,58.3311,58.4779,64200.0
2015-02-23 13:00:00,63.77,64.08,63.67,64.05,67200.0,58.5054,58.7898,58.4137,58.7623,67200.0
2015-02-23 13:30:00,64.06,64.09,63.53,63.77,113400.0,58.7715,58.799,58.2852,58.5054,113400.0
2015-02-23 14:00:00,63.77,64.07,63.73,64.02,70500.0,58.5054,58.7806,58.4687,58.7348,70500.0
2015-02-23 14:30:00,64.01,64.21,63.83,63.83,68700.0,58.7256,58.9091,58.5605,58.5605,68700.0
2015-02-23 15:00:00,63.84,64.01,63.73,63.97,75900.0,58.5696,58.7256,58.4687,58.6889,75900.0
2015-02-23 15:30:00,63.97,64.16,63.97,64.15,137900.0,58.6889,58.8632,58.6889,58.854,137900.0
2015-02-24 09:30:00,63.54,63.54,62.4,63.23,216500.0,58.2944,58.2944,57.2485,58.01,216500.0
2015-02-24 10:00:00,63.25,63.32,62.83,63.06,82900.0,58.0283,58.0926,57.643,57.854,82900.0
2015-02-24 10:30:00,63.11,63.33,62.96,63.3,81900.0,57.8999,58.1017,57.7623,58.0742,81900.0
2015-02-24 11:00:00,63.28,63.53,63.12,63.52,89800.0,58.0559,58.2852,57.9091,58.276,89800.0
2015-02-24 11:30:00,63.52,63.76,63.4,63.49,151900.0,58.276,58.4962,58.166,58.2485,151900.0
2015-02-24 12:00:00,63.46,63.67,63.41,63.51,39100.0,58.221,58.4137,58.1751,58.2669,39100.0
2015-02-24 12:30:00,63.48,63.52,63.37,63.38,25200.0,58.2393,58.276,58.1384,58.1476,25200.0
2015-02-24 13:00:00,63.38,63.76,63.35,63.72,60100.0,58.1476,58.4962,58.1201,58.4595,60100.0
2015-02-24 13:30:00,63.78,64.04,63.58,64.04,56100.0,58.5146,58.7531,58.3311,58.7531,56100.0
2015-02-24 14:00:00,64.03,64.14,63.9,63.9,42100.0,58.7439,58.8449,58.6247,58.6247,42100.0
2015-02-24 14:30:00,63.89,64.24,63.87,64.18,48000.0,58.6155,58.9366,58.5972,58.8816,48000.0
2015-02-24 15:00:00,64.18,64.44,64.15,64.37,71900.0,58.8816,59.1201,58.854,59.0559,71900.0
2015-02-24 15:30:00,64.39,64.52,64.38,64.42,101200.0,59.0742,59.1935,59.065,59.1017,101200.0
2015-02-25 09:30:00,64.24,64.48,63.76,64.39,144800.0,58.9366,59.1568,58.4962,59.0742,144800.0
2015-02-25 10:00:00,64.38,64.68,64.2,64.2,55800.0,59.065,59.3403,58.8999,58.8999,55800.0
2015-02-25 10:30:00,64.19,64.5,64.15,64.4,64800.0,58.8907,59.1751,58.854,59.0834,64800.0
2015-02-25 11:00:00,64.4,64.54,64.19,64.19,50200.0,59.0834,59.2118,58.8907,58.8907,50200.0
2015-02-25 11:30:00,64.22,64.27,63.85,63.85,41700.0,58.9183,58.9641,58.5788,58.5788,41700.0
2015-02-25 12:00:00,63.87,64.02,63.8,63.85,47100.0,58.5972,58.7348,58.5329,58.5788,47100.0
2015-02-25 12:30:00,63.86,63.98,63.78,63.81,77900.0,58.588,58.6981,58.5146,58.5421,77900.0
2015-02-25 13:00:00,63.8,64.06,63.71,63.99,38900.0,58.5329,58.7715,58.4504,58.7072,38900.0
2015-02-25 13:30:00,64.01,64.08,63.89,63.93,38100.0,58.7256,58.7898,58.6155,58.6522,38100.0
2015-02-25 14:00:00,63.92,63.97,63.78,63.88,53400.0,58.643,58.6889,58.5146,58.6063,53400.0
2015-02-25 14:30:00,63.88,64.06,63.84,64.01,105800.0,58.6063,58.7715,58.5696,58.7256,105800.0
2015-02-25 15:00:00,64.01,64.01,63.44,63.46,63000.0,58.7256,58.7256,58.2027,58.221,63000.0
2015-02-25 15:30:00,63.44,63.58,63.34,63.47,155000.0,58.2027,58.3311,58.1109,58.2302,155000.0
2015-02-26 09:30:00,64.12,64.2,63.63,63.74,103700.0,58.8265,58.8999,58.377,58.4779,103700.0
2015-02-26 10:00:00,63.73,63.75,63.41,63.71,105000.0,58.4687,58.4871,58.1751,58.4504,105000.0
2015-02-26 10:30:00,63.73,63.87,63.55,63.62,56700.0,58.4687,58.5972,58.3036,58.3678,56700.0
2015-02-26 11:00:00,63.63,63.69,63.27,63.35,46300.0,58.377,58.432,58.0467,58.1201,46300.0
2015-02-26 11:30:00,63.35,63.56,63.21,63.5,36400.0,58.1201,58.3127,57.9916,58.2577,36400.0
2015-02-26 12:00:00,63.48,63.49,63.01,63.08,51800.0,58.2393,58.2485,57.8081,57.8724,51800.0
2015-02-26 12:30:00,63.07,63.43,63.01,63.36,31800.0,57.8632,58.1935,57.8081,58.1293,31800.0
2015-02-26 13:00:00,63.32,63.51,63.21,63.4,37400.0,58.0926,58.2669,57.9916,58.166,37400.0
2015-02-26 13:30:00,63.37,63.44,63.22,63.34,32100.0,58.1384,58.2027,58.0008,58.1109,32100.0
2015-02-26 14:00:00,63.33,63.87,63.3,63.74,100000.0,58.1017,58.5972,58.0742,58.4779,100000.0
2015-02-26 14:30:00,63.71,63.79,63.61,63.66,59500.0,58.4504,58.5238,58.3586,58.4045,59500.0
2015-02-26 15:00:00,63.67,64.07,63.55,63.99,144600.0,58.4137,58.7806,58.3036,58.7072,144600.0
2015-02-26 15:30:00,63.98,64.02,63.82,63.99,170200.0,58.6981,58.7348,58.5513,58.7072,170200.0
2015-02-27 09:30:00,64.48,64.6,63.96,64.25,288200.0,59.1568,59.2669,58.6797,58.9458,288200.0
2015-02-27 10:00:00,64.26,64.36,63.66,64.07,107100.0,58.955,59.0467,58.4045,58.7806,107100.0
2015-02-27 10:30:00,64.13,64.36,64.06,64.28,91500.0,58.8357,59.0467,58.7715,58.9733,91500.0
2015-02-27 11:00:00,64.3,64.59,64.23,64.24,88300.0,58.9917,59.2577,58.9274,58.9366,88300.0
2015-02-27 11:30:00,64.24,64.43,64.2,64.35,93900.0,58.9366,59.1109,58.8999,59.0375,93900.0
2015-02-27 12:00:00,64.34,64.49,64.19,64.49,51800.0,59.0283,59.166,58.8907,59.166,51800.0
2015-02-27 12:30:00,64.49,64.6,64.13,64.15,93800.0,59.166,59.2669,58.8357,58.854,93800.0
2015-02-27 13:00:00,64.16,64.26,64.02,64.04,44300.0,58.8632,58.955,58.7348,58.7531,44300.0
2015-02-27 13:30:00,64.04,64.11,63.85,63.97,54000.0,58.7531,58.8173,58.5788,58.6889,54000.0
2015-02-27 14:00:00,63.99,64.45,63.96,64.41,132900.0,58.7072,59.1293,58.6797,59.0926,132900.0
2015-02-27 14:30:00,64.4,64.45,64.07,64.2,95100.0,59.0834,59.1293,58.7806,58.8999,95100.0
2015-02-27 15:00:00,64.2,64.23,64.03,64.19,116700.0,58.8999,58.9274,58.7439,58.8907,116700.0
2015-02-27 15:30:00,64.2,64.22,63.59,63.65,278000.0,58.8999,58.9183,58.3403,58.3953,278000.0
2015-03-02 09:30:00,64.4,65.25,64.32,65.13,388700.0,59.0834,59.8632,59.01,59.7531,388700.0
2015-03-02 10:00:00,65.12,65.2,64.67,65.15,221800.0,59.744,59.8174,59.3311,59.7715,221800.0
2015-03-02 10:30:00,65.15,65.53,65.0,65.22,157000.0,59.7715,60.1201,59.6339,59.8357,157000.0
2015-03-02 11:00:00,65.24,65.41,64.94,65.34,95400.0,59.854,60.01,59.5788,59.9458,95400.0
2015-03-02 11:30:00,65.32,65.52,65.17,65.22,93100.0,59.9274,60.1109,59.7898,59.8357,93100.0
2015-03-02 12:00:00,65.21,65.24,64.94,64.97,82400.0,59.8265,59.854,59.5788,59.6063,82400.0
2015-03-02 12:30:00,64.96,65.06,64.81,65.05,62000.0,59.5972,59.6889,59.4595,59.6797,62000.0
2015-03-02 13:00:00,65.05,65.41,65.05,65.32,77300.0,59.6797,60.01,59.6797,59.9274,77300.0
2015-03-02 13:30:00,65.33,65.48,65.25,65.33,64100.0,59.9366,60.0742,59.8632,59.9366,64100.0
2015-03-02 14:00:00,65.34,65.34,65.12,65.15,49900.0,59.9458,59.9458,59.744,59.7715,49900.0
2015-03-02 14:30:00,65.15,65.23,64.99,65.1,65600.0,59.7715,59.8449,59.6247,59.7256,65600.0
2015-03-02 15:00:00,65.1,65.25,65.1,65.19,75400.0,59.7256,59.8632,59.7256,59.8082,75400.0
2015-03-02 15:30:00,65.2,65.46,65.19,65.43,164900.0,59.8174,60.0559,59.8082,60.0284,164900.0
2015-03-03 09:30:00,65.0,65.59,64.81,65.31,184600.0,59.6339,60.1752,59.4595,59.9183,184600.0
2015-03-03 10:00:00,65.33,65.76,65.21,65.75,107100.0,59.9366,60.3311,59.8265,60.3219,107100.0
2015-03-03 10:30:00,65.75,66.0,65.58,65.87,95900.0,60.3219,60.5513,60.166,60.432,95900.0
2015-03-03 11:00:00,65.81,66.08,65.61,65.99,88800.0,60.377,60.6247,60.1935,60.5421,88800.0
2015-03-03 11:30:00,65.98,66.07,65.45,65.46,95200.0,60.533,60.6155,60.0467,60.0559,95200.0
2015-03-03 12:00:00,65.46,65.52,65.0,65.02,79600.0,60.0559,60.1109,59.6339,59.6522,79600.0
2015-03-03 12:30:00,65.03,65.44,64.94,65.42,52700.0,59.6614,60.0375,59.5788,60.0192,52700.0
2015-03-03 13:00:00,65.42,65.59,65.31,65.56,54500.0,60.0192,60.1752,59.9183,60.1476,54500.0
2015-03-03 13:30:00,65.56,65.58,65.34,65.56,55100.0,60.1476,60.166,59.9458,60.1476,55100.0
2015-03-03 14:00:00,65.56,66.0,65.56,65.81,121100.0,60.1476,60.5513,60.1476,60.377,121100.0
2015-03-03 14:30:00,65.79,66.03,65.73,65.94,65000.0,60.3586,60.5788,60.3036,60.4963,65000.0
2015-03-03 15:00:00,65.95,66.03,65.84,65.97,102400.0,60.5054,60.5788,60.4045,60.5238,102400.0
2015-03-03 15:30:00,65.99,66.2,65.96,66.16,215400.0,60.5421,60.7348,60.5146,60.6981,215400.0
2015-03-04 09:30:00,65.68,65.81,65.18,65.3,143100.0,60.2577,60.377,59.799,59.9091,143100.0
2015-03-04 10:00:00,65.3,65.48,64.85,64.96,101700.0,59.9091,60.0742,59.4962,59.5972,101700.0
2015-03-04 10:30:00,65.0,65.38,64.99,65.28,93000.0,59.6339,59.9825,59.6247,59.8907,93000.0
2015-03-04 11:00:00,65.27,65.87,65.21,65.7,91900.0,59.8816,60.432,59.8265,60.2761,91900.0
2015-03-04 11:30:00,65.72,65.89,65.67,65.83,46800.0,60.2944,60.4504,60.2486,60.3953,46800.0
2015-03-04 12:00:00,65.83,66.01,65.77,65.84,71900.0,60.3953,60.5605,60.3403,60.4045,71900.0
2015-03-04 12:30:00,65.84,65.95,65.79,65.86,36700.0,60.4045,60.5054,60.3586,60.4229,36700.0
2015-03-04 13:00:00,65.88,65.92,65.5,65.67,38400.0,60.4412,60.4779,60.0926,60.2486,38400.0
2015-03-04 13:30:00,65.69,65.73,65.5,65.58,51800.0,60.2669,60.3036,60.0926,60.166,51800.0
2015-03-04 14:00:00,65.59,65.69,65.48,65.57,114900.0,60.1752,60.2669,60.0742,60.1568,114900.0
2015-03-04 14:30:00,65.55,65.68,65.53,65.64,45900.0,60.1385,60.2577,60.1201,60.221,45900.0
2015-03-04 15:00:00,65.64,65.75,65.59,65.62,54300.0,60.221,60.3219,60.1752,60.2027,54300.0
2015-03-04 15:30:00,65.62,65.84,65.6,65.77,139900.0,60.2027,60.4045,60.1843,60.3403,139900.0
2015-03-05 09:30:00,65.75,65.97,65.01,65.01,100300.0,60.3219,60.5238,59.643,59.643,100300.0
2015-03-05 10:00:00,65.01,65.21,64.85,65.13,106900.0,59.643,59.8265,59.4962,59.7531,106900.0
2015-03-05 10:30:00,65.14,65.25,64.97,65.17,71700.0,59.7623,59.8632,59.6063,59.7898,71700.0
2015-03-05 11:00:00,65.15,65.25,64.87,64.92,47100.0,59.7715,59.8632,59.5146,59.5605,47100.0
2015-03-05 11:30:00,64.93,65.1,64.87,64.88,72200.0,59.5696,59.7256,59.5146,59.5238,72200.0
2015-03-05 12:00:00,64.88,64.89,64.7,64.87,54300.0,59.5238,59.5329,59.3586,59.5146,54300.0
2015-03-05 12:30:00,64.85,64.97,64.53,64.6,50700.0,59.4962,59.6063,59.2027,59.2669,50700.0
2015-03-05 13:00:00,64.61,64.7,64.51,64.58,42200.0,59.2761,59.3586,59.1843,59.2485,42200.0
2015-03-05 13:30:00,64.58,64.74,64.56,64.74,39300.0,59.2485,59.3953,59.2302,59.3953,39300.0
2015-03-05 14:00:00,64.74,64.82,64.67,64.75,37700.0,59.3953,59.4687,59.3311,59.4045,37700.0
2015-03-05 14:30:00,64.74,64.79,64.58,64.72,49500.0,59.3953,59.4412,59.2485,59.377,49500.0
2015-03-05 15:00:00,64.74,64.88,64.71,64.86,50300.0,59.3953,59.5238,59.3678,59.5054,50300.0
2015-03-05 15:30:00,64.86,64.86,64.63,64.66,162300.0,59.5054,59.5054,59.2944,59.3219,162300.0
2015-03-06 09:30:00,64.33,64.63,63.94,64.07,100700.0,59.0192,59.2944,58.6614,58.7806,100700.0
2015-03-06 10:00:00,64.02,64.41,63.96,64.35,48500.0,58.7348,59.0926,58.6797,59.0375,48500.0
2015-03-06 10:30:00,64.3,64.64,64.26,64.52,57900.0,58.9917,59.3036,58.955,59.1935,57900.0
2015-03-06 11:00:00,64.54,64.63,63.83,63.86,84400.0,59.2118,59.2944,58.5605,58.588,84400.0
2015-03-06 11:30:00,63.86,63.95,63.73,63.83,42600.0,58.588,58.6705,58.4687,58.5605,42600.0
2015-03-06 12:00:00,63.84,64.03,63.75,63.81,34700.0,58.5696,58.7439,58.4871,58.5421,34700.0
2015-03-06 12:30:00,63.77,63.93,63.72,63.82,29000.0,58.5054,58.6522,58.4595,58.5513,29000.0
2015-03-06 13:00:00,63.85,64.0,63.76,63.98,37300.0,58.5788,58.7164,58.4962,58.6981,37300.0
2015-03-06 13:30:00,63.97,63.99,63.87,63.93,36600.0,58.6889,58.7072,58.5972,58.6522,36600.0
2015-03-06 14:00:00,63.93,63.97,63.73,63.81,48500.0,58.6522,58.6889,58.4687,58.5421,48500.0
2015-03-06 14:30:00,63.78,63.8,63.57,63.64,40500.0,58.5146,58.5329,58.3219,58.3861,40500.0
2015-03-06 15:00:00,63.58,63.79,63.58,63.69,98100.0,58.3311,58.5238,58.3311,58.432,98100.0
2015-03-06 15:30:00,63.67,63.72,63.59,63.71,118800.0,58.4137,58.4595,58.3403,58.4504,118800.0
2015-03-09 09:30:00,63.72,64.35,63.6,64.29,109600.0,58.4595,59.0375,58.3494,58.9825,109600.0
2015-03-09 10:00:00,64.34,64.49,63.57,63.81,50800.0,59.0283,59.166,58.3219,58.5421,50800.0
2015-03-09 10:30:00,63.83,63.97,63.66,63.85,45300.0,58.5605,58.6889,58.4045,58.5788,45300.0
2015-03-09 11:00:00,63.82,64.01,63.69,63.96,34000.0,58.5513,58.7256,58.432,58.6797,34000.0
2015-03-09 11:30:00,63.98,64.03,63.86,63.92,39300.0,58.6981,58.7439,58.588,58.643,39300.0
2015-03-09 12:00:00,63.93,63.96,63.58,63.61,29800.0,58.6522,58.6797,58.3311,58.3586,29800.0
2015-03-09 12:30:00,63.63,63.98,63.6,63.88,89800.0,58.377,58.6981,58.3494,58.6063,89800.0
2015-03-09 13:00:00,63.89,63.93,63.79,63.92,36300.0,58.6155,58.6522,58.5238,58.643,36300.0
2015-03-09 13:30:00,63.92,64.18,63.8,64.13,44500.0,58.643,58.8816,58.5329,58.8357,44500.0
2015-03-09 14:00:00,64.15,64.16,64.01,64.08,51300.0,58.854,58.8632,58.7256,58.7898,51300.0
2015-03-09 14:30:00,64.09,64.15,63.94,64.15,78300.0,58.799,58.854,58.6614,58.854,78300.0
2015-03-09 15:00:00,64.15,64.16,63.92,63.96,56700.0,58.854,58.8632,58.643,58.6797,56700.0
2015-03-09 15:30:00,63.97,64.17,63.97,64.0,161800.0,58.6889,58.8724,58.6889,58.7164,161800.0
2015-03-10 09:30:00,63.98,64.39,63.6,64.0,210300.0,58.6981,59.0742,58.3494,58.7164,210300.0
2015-03-10 10:00:00,64.0,64.12,63.42,63.52,79200.0,58.7164,58.8265,58.1843,58.276,79200.0
2015-03-10 10:30:00,63.52,63.85,63.4,63.8,44100.0,58.276,58.5788,58.166,58.5329,44100.0
2015-03-10 11:00:00,63.79,64.0,63.66,63.88,32900.0,58.5238,58.7164,58.4045,58.6063,32900.0
2015-03-10 11:30:00,63.91,64.0,63.71,63.71,77900.0,58.6338,58.7164,58.4504,58.4504,77900.0
2015-03-10 12:00:00,63.69,63.85,63.65,63.81,22400.0,58.432,58.5788,58.3953,58.5421,22400.0
2015-03-10 12:30:00,63.81,64.06,63.73,64.0,38900.0,58.5421,58.7715,58.4687,58.7164,38900.0
2015-03-10 13:00:00,64.0,64.03,63.8,64.01,30100.0,58.7164,58.7439,58.5329,58.7256,30100.0
2015-03-10 13:30:00,63.99,64.03,63.92,64.01,31600.0,58.7072,58.7439,58.643,58.7256,31600.0
2015-03-10 14:00:00,64.0,64.38,64.0,64.34,64300.0,58.7164,59.065,58.7164,59.0283,64300.0
2015-03-10 14:30:00,64.34,64.56,64.28,64.45,81600.0,59.0283,59.2302,58.9733,59.1293,81600.0
2015-03-10 15:00:00,64.44,64.47,64.28,64.29,95700.0,59.1201,59.1476,58.9733,58.9825,95700.0
2015-03-10 15:30:00,64.28,64.37,64.11,64.16,178900.0,58.9733,59.0559,58.8173,58.8632,178900.0
2015-03-11 09:30:00,64.01,64.38,63.6,64.37,102300.0,58.7256,59.065,58.3494,59.0559,102300.0
2015-03-11 10:00:00,64.32,65.13,64.32,65.02,110700.0,59.01,59.7531,59.01,59.6522,110700.0
2015-03-11 10:30:00,65.03,65.13,64.79,65.02,77600.0,59.6614,59.7531,59.4412,59.6522,77600.0
2015-03-11 11:00:00,65.01,65.21,64.77,64.8,60900.0,59.643,59.8265,59.4229,59.4504,60900.0
2015-03-11 11:30:00,64.79,65.07,64.77,64.9,69000.0,59.4412,59.6981,59.4229,59.5421,69000.0
2015-03-11 12:00:00,64.89,65.15,64.89,65.07,36800.0,59.5329,59.7715,59.5329,59.6981,36800.0
2015-03-11 12:30:00,65.09,65.32,65.09,65.23,46700.0,59.7164,59.9274,59.7164,59.8449,46700.0
2015-03-11 13:00:00,65.23,65.28,65.09,65.14,35600.0,59.8449,59.8907,59.7164,59.7623,35600.0
2015-03-11 13:30:00,65.14,65.14,64.84,64.85,57100.0,59.7623,59.7623,59.4871,59.4962,57100.0
2015-03-11 14:00:00,64.86,64.98,64.75,64.94,55200.0,59.5054,59.6155,59.4045,59.5788,55200.0
2015-03-11 14:30:00,64.94,64.99,64.78,64.99,41500.0,59.5788,59.6247,59.432,59.6247,41500.0
2015-03-11 15:00:00,64.99,65.19,64.94,65.11,91600.0,59.6247,59.8082,59.5788,59.7348,91600.0
2015-03-11 15:30:00,65.12,65.14,64.9,65.08,114400.0,59.744,59.7623,59.5421,59.7073,114400.0
2015-03-12 09:30:00,65.06,66.1,65.01,65.88,118700.0,59.6889,60.6431,59.643,60.4412,118700.0
2015-03-12 10:00:00,65.87,66.38,65.87,66.14,84100.0,60.432,60.8999,60.432,60.6797,84100.0
2015-03-12 10:30:00,66.15,66.55,66.13,66.41,92700.0,60.6889,61.0559,60.6706,60.9275,92700.0
2015-03-12 11:00:00,66.42,66.73,66.31,66.6,88500.0,60.9366,61.221,60.8357,61.1018,88500.0
2015-03-12 11:30:00,66.61,66.73,66.5,66.7,82200.0,61.1109,61.221,61.01,61.1935,82200.0
2015-03-12 12:00:00,66.69,66.8,66.67,66.7,104000.0,61.1843,61.2853,61.166,61.1935,104000.0
2015-03-12 12:30:00,66.7,66.89,66.59,66.89,57000.0,61.1935,61.3678,61.0926,61.3678,57000.0
2015-03-12 13:00:00,66.87,66.96,66.75,66.83,86500.0,61.3495,61.4321,61.2394,61.3128,86500.0
2015-03-12 13:30:00,66.84,67.0,66.72,66.96,51000.0,61.322,61.4688,61.2119,61.4321,51000.0
2015-03-12 14:00:00,66.95,67.28,66.92,67.2,86900.0,61.4229,61.7256,61.3954,61.6522,86900.0
2015-03-12 14:30:00,67.2,67.26,66.86,67.21,143100.0,61.6522,61.7073,61.3403,61.6614,143100.0
2015-03-12 15:00:00,67.21,67.23,67.08,67.08,58200.0,61.6614,61.6798,61.5421,61.5421,58200.0
2015-03-12 15:30:00,67.09,67.16,67.05,67.1,118200.0,61.5513,61.6155,61.5146,61.5605,118200.0
2015-03-13 09:30:00,67.25,67.86,67.25,67.4,130900.0,61.6981,62.2578,61.6981,61.8357,130900.0
2015-03-13 10:00:00,67.33,67.46,66.76,66.84,90500.0,61.7715,61.8908,61.2486,61.322,90500.0
2015-03-13 10:30:00,66.8,67.12,66.5,66.51,39500.0,61.2853,61.5788,61.01,61.0192,39500.0
2015-03-13 11:00:00,66.5,66.67,66.35,66.41,50400.0,61.01,61.166,60.8724,60.9275,50400.0
2015-03-13 11:30:00,66.41,66.69,66.39,66.69,33500.0,60.9275,61.1843,60.9091,61.1843,33500.0
2015-03-13 12:00:00,66.7,66.7,66.38,66.47,52900.0,61.1935,61.1935,60.8999,60.9825,52900.0
2015-03-13 12:30:00,66.48,66.72,66.48,66.59,26800.0,60.9917,61.2119,60.9917,61.0926,26800.0
2015-03-13 13:00:00,66.59,66.61,66.24,66.39,36400.0,61.0926,61.1109,60.7715,60.9091,36400.0
2015-03-13 13:30:00,66.38,66.81,66.31,66.8,37000.0,60.8999,61.2944,60.8357,61.2853,37000.0
2015-03-13 14:00:00,66.82,66.83,66.59,66.73,32300.0,61.3036,61.3128,61.0926,61.221,32300.0
2015-03-13 14:30:00,66.76,66.76,66.45,66.55,35600.0,61.2486,61.2486,60.9642,61.0559,35600.0
2015-03-13 15:00:00,66.55,66.68,66.48,66.56,61700.0,61.0559,61.1752,60.9917,61.0651,61700.0
2015-03-13 15:30:00,66.55,66.77,66.48,66.62,118700.0,61.0559,61.2577,60.9917,61.1201,118700.0
2015-03-16 09:30:00,67.51,67.88,67.29,67.5,123300.0,61.9366,62.2761,61.7348,61.9275,123300.0
2015-03-16 10:00:00,67.52,67.99,67.5,67.81,83300.0,61.9458,62.377,61.9275,62.2119,83300.0
2015-03-16 10:30:00,67.78,67.82,67.5,67.69,43900.0,62.1844,62.2211,61.9275,62.1018,43900.0
2015-03-16 11:00:00,67.69,67.84,67.54,67.73,49300.0,62.1018,62.2394,61.9642,62.1385,49300.0
2015-03-16 11:30:00,67.74,67.79,67.5,67.62,43600.0,62.1477,62.1935,61.9275,62.0376,43600.0
2015-03-16 12:00:00,67.61,67.67,67.16,67.23,58900.0,62.0284,62.0834,61.6155,61.6798,58900.0
2015-03-16 12:30:00,67.21,67.37,67.18,67.26,28200.0,61.6614,61.8082,61.6339,61.7073,28200.0
2015-03-16 13:00:00,67.27,67.37,67.21,67.35,33400.0,61.7165,61.8082,61.6614,61.7899,33400.0
2015-03-16 13:30:00,67.34,67.38,67.24,67.3,39100.0,61.7807,61.8174,61.6889,61.744,39100.0
2015-03-16 14:00:00,67.31,67.45,67.29,67.4,36000.0,61.7532,61.8816,61.7348,61.8357,36000.0
2015-03-16 14:30:00,67.41,67.42,67.28,67.34,36700.0,61.8449,61.8541,61.7256,61.7807,36700.0
2015-03-16 15:00:00,67.33,67.62,67.3,67.62,93700.0,61.7715,62.0376,61.744,62.0376,93700.0
2015-03-16 15:30:00,67.63,67.64,67.48,67.56,183100.0,62.0467,62.0559,61.9091,61.9825,183100.0
2015-03-17 09:30:00,67.51,68.13,67.51,68.12,180800.0,61.9366,62.5055,61.9366,62.4963,180800.0
2015-03-17 10:00:00,68.15,68.29,67.86,68.1,80400.0,62.5238,62.6523,62.2578,62.4779,80400.0
2015-03-17 10:30:00,68.09,68.49,68.04,68.39,67400.0,62.4688,62.8357,62.4229,62.744,67400.0
2015-03-17 11:00:00,68.39,68.39,68.01,68.03,58200.0,62.744,62.744,62.3954,62.4137,58200.0
2015-03-17 11:30:00,68.01,68.22,68.0,68.21,59500.0,62.3954,62.588,62.3862,62.5789,59500.0
2015-03-17 12:00:00,68.25,68.47,68.2,68.29,69500.0,62.6156,62.8174,62.5697,62.6523,69500.0
2015-03-17 12:30:00,68.29,68.29,68.11,68.19,50700.0,62.6523,62.6523,62.4871,62.5605,50700.0
2015-03-17 13:00:00,68.17,68.25,68.1,68.19,49800.0,62.5422,62.6156,62.4779,62.5605,49800.0
2015-03-17 13:30:00,68.19,68.31,68.03,68.27,55300.0,62.5605,62.6706,62.4137,62.6339,55300.0
2015-03-17 14:00:00,68.29,68.59,68.28,68.47,67900.0,62.6523,62.9275,62.6431,62.8174,67900.0
2015-03-17 14:30:00,68.46,68.67,68.37,68.67,79700.0,62.8082,63.0009,62.7256,63.0009,79700.0
2015-03-17 15:00:00,68.66,68.94,68.61,68.94,107200.0,62.9917,63.2486,62.9458,63.2486,107200.0
2015-03-17 15:30:00,68.94,69.0,68.77,68.83,243700.0,63.2486,63.3036,63.0926,63.1477,243700.0
2015-03-18 09:30:00,68.92,69.42,68.59,69.0,125000.0,63.2302,63.689,62.9275,63.3036,125000.0
2015-03-18 10:00:00,68.95,68.95,68.2,68.2,79600.0,63.2578,63.2578,62.5697,62.5697,79600.0
2015-03-18 10:30:00,68.2,68.56,68.19,68.24,67100.0,62.5697,62.9,62.5605,62.6064,67100.0
2015-03-18 11:00:00,68.21,68.38,67.93,68.05,71700.0,62.5789,62.7348,62.322,62.4321,71700.0
2015-03-18 11:30:00,68.06,68.1,67.73,67.79,75700.0,62.4412,62.4779,62.1385,62.1935,75700.0
2015-03-18 12:00:00,67.78,67.82,67.55,67.55,46700.0,62.1844,62.2211,61.9733,61.9733,46700.0
2015-03-18 12:30:00,67.55,67.7,67.48,67.68,53000.0,61.9733,62.111,61.9091,62.0926,53000.0
2015-03-18 13:00:00,67.68,67.71,67.54,67.62,34100.0,62.0926,62.1201,61.9642,62.0376,34100.0
2015-03-18 13:30:00,67.61,67.95,67.53,67.95,44200.0,62.0284,62.3403,61.955,62.3403,44200.0
2015-03-18 14:00:00,67.95,68.63,67.84,68.04,74500.0,62.3403,62.9642,62.2394,62.4229,74500.0
2015-03-18 14:30:00,68.05,68.32,67.99,68.23,63700.0,62.4321,62.6798,62.377,62.5972,63700.0
2015-03-18 15:00:00,68.24,68.42,68.15,68.15,126800.0,62.6064,62.7715,62.5238,62.5238,126800.0
2015-03-18 15:30:00,68.16,68.18,67.88,67.97,169200.0,62.533,62.5513,62.2761,62.3587,169200.0
2015-03-19 09:30:00,68.46,68.93,68.15,68.76,99200.0,62.8082,63.2394,62.5238,63.0835,99200.0
2015-03-19 10:00:00,68.72,68.74,68.5,68.53,64300.0,63.0468,63.0651,62.8449,62.8724,64300.0
2015-03-19 10:30:00,68.53,68.58,68.3,68.36,47700.0,62.8724,62.9183,62.6614,62.7165,47700.0
2015-03-19 11:00:00,68.39,68.39,67.78,67.78,53300.0,62.744,62.744,62.1844,62.1844,53300.0
2015-03-19 11:30:00,67.76,67.92,67.68,67.85,37500.0,62.166,62.3128,62.0926,62.2486,37500.0
2015-03-19 12:00:00,67.85,67.99,67.83,67.96,26000.0,62.2486,62.377,62.2302,62.3495,26000.0
2015-03-19 12:30:00,67.96,67.97,67.81,67.85,26000.0,62.3495,62.3587,62.2119,62.2486,26000.0
2015-03-19 13:00:00,67.86,68.3,67.85,68.26,41200.0,62.2578,62.6614,62.2486,62.6247,41200.0
2015-03-19 13:30:00,68.3,68.3,68.15,68.17,31100.0,62.6614,62.6614,62.5238,62.5422,31100.0
2015-03-19 14:00:00,68.15,68.33,68.14,68.33,33700.0,62.5238,62.689,62.5146,62.689,33700.0
2015-03-19 14:30:00,68.35,68.47,68.25,68.47,68200.0,62.7073,62.8174,62.6156,62.8174,68200.0
2015-03-19 15:00:00,68.48,68.55,68.31,68.33,62100.0,62.8266,62.8908,62.6706,62.689,62100.0
2015-03-19 15:30:00,68.32,68.45,68.29,68.37,99400.0,62.6798,62.799,62.6523,62.7256,99400.0
2015-03-20 09:30:00,68.63,68.63,67.63,68.4,260900.0,62.9642,62.9642,62.0467,62.7532,260900.0
2015-03-20 10:00:00,68.43,68.57,68.23,68.46,60900.0,62.7807,62.9091,62.5972,62.8082,60900.0
2015-03-20 10:30:00,68.47,68.62,68.43,68.43,73900.0,62.8174,62.955,62.7807,62.7807,73900.0
2015-03-20 11:00:00,68.43,68.58,68.35,68.46,41200.0,62.7807,62.9183,62.7073,62.8082,41200.0
2015-03-20 11:30:00,68.47,68.52,68.36,68.37,32000.0,62.8174,62.8633,62.7165,62.7256,32000.0
2015-03-20 12:00:00,68.36,68.47,68.25,68.3,43600.0,62.7165,62.8174,62.6156,62.6614,43600.0
2015-03-20 12:30:00,68.28,68.31,68.03,68.04,48900.0,62.6431,62.6706,62.4137,62.4229,48900.0
2015-03-20 13:00:00,68.04,68.2,68.02,68.18,68900.0,62.4229,62.5697,62.4045,62.5513,68900.0
2015-03-20 13:30:00,68.19,68.23,68.05,68.2,54600.0,62.5605,62.5972,62.4321,62.5697,54600.0
2015-03-20 14:00:00,68.2,68.38,68.19,68.38,43200.0,62.5697,62.7348,62.5605,62.7348,43200.0
2015-03-20 14:30:00,68.38,68.44,68.28,68.34,58700.0,62.7348,62.7899,62.6431,62.6981,58700.0
2015-03-20 15:00:00,68.34,68.4,68.25,68.31,42700.0,62.6981,62.7532,62.6156,62.6706,42700.0
2015-03-20 15:30:00,68.29,68.75,68.28,68.68,310000.0,62.6523,63.0743,62.6431,63.0101,310000.0
2015-03-23 09:30:00,68.68,69.0,68.02,68.02,120400.0,63.0101,63.3036,62.4045,62.4045,120400.0
2015-03-23 10:00:00,68.03,68.13,67.84,67.97,69500.0,62.4137,62.5055,62.2394,62.3587,69500.0
2015-03-23 10:30:00,67.96,67.99,67.5,67.8,78200.0,62.3495,62.377,61.9275,62.2027,78200.0
2015-03-23 11:00:00,67.81,68.02,67.75,67.93,55400.0,62.2119,62.4045,62.1568,62.322,55400.0
2015-03-23 11:30:00,67.96,68.15,67.95,68.03,56600.0,62.3495,62.5238,62.3403,62.4137,56600.0
2015-03-23 12:00:00,68.02,68.05,67.58,67.63,51300.0,62.4045,62.4321,62.0009,62.0467,51300.0
2015-03-23 12:30:00,67.6,67.81,67.57,67.67,42300.0,62.0192,62.2119,61.9917,62.0834,42300.0
2015-03-23 13:00:00,67.67,67.83,67.65,67.76,36100.0,62.0834,62.2302,62.0651,62.166,36100.0
2015-03-23 13:30:00,67.76,68.05,67.76,68.0,40400.0,62.166,62.4321,62.166,62.3862,40400.0
2015-03-23 14:00:00,67.99,68.13,67.92,67.97,41200.0,62.377,62.5055,62.3128,62.3587,41200.0
2015-03-23 14:30:00,67.99,68.16,67.91,68.08,35400.0,62.377,62.533,62.3036,62.4596,35400.0
2015-03-23 15:00:00,68.07,68.08,67.78,67.89,56900.0,62.4504,62.4596,62.1844,62.2853,56900.0
2015-03-23 15:30:00,67.89,67.91,67.49,67.49,175400.0,62.2853,62.3036,61.9183,61.9183,175400.0
2015-03-24 09:30:00,67.2,67.2,66.28,66.7,167800.0,61.6522,61.6522,60.8082,61.1935,167800.0
2015-03-24 10:00:00,66.75,67.12,66.56,66.61,70900.0,61.2394,61.5788,61.0651,61.1109,70900.0
2015-03-24 10:30:00,66.63,66.86,66.61,66.76,39600.0,61.1293,61.3403,61.1109,61.2486,39600.0
2015-03-24 11:00:00,66.77,67.08,66.7,67.0,54300.0,61.2577,61.5421,61.1935,61.4688,54300.0
2015-03-24 11:30:00,67.0,67.04,66.8,66.82,44200.0,61.4688,61.5054,61.2853,61.3036,44200.0
2015-03-24 12:00:00,66.81,66.85,66.71,66.8,38400.0,61.2944,61.3311,61.2027,61.2853,38400.0
2015-03-24 12:30:00,66.83,66.85,66.72,66.79,64000.0,61.3128,61.3311,61.2119,61.2761,64000.0
2015-03-24 13:00:00,66.79,66.84,66.62,66.65,63800.0,61.2761,61.322,61.1201,61.1476,63800.0
2015-03-24 13:30:00,66.64,66.81,66.62,66.78,33300.0,61.1385,61.2944,61.1201,61.2669,33300.0
2015-03-24 14:00:00,66.76,66.8,66.74,66.8,47800.0,61.2486,61.2853,61.2302,61.2853,47800.0
2015-03-24 14:30:00,66.79,67.23,66.76,67.22,61500.0,61.2761,61.6798,61.2486,61.6706,61500.0
2015-03-24 15:00:00,67.2,67.2,66.88,66.9,65300.0,61.6522,61.6522,61.3587,61.377,65300.0
2015-03-24 15:30:00,66.89,67.12,66.89,66.99,119900.0,61.3678,61.5788,61.3678,61.4596,119900.0
2015-03-25 09:30:00,66.89,66.99,66.31,66.89,91200.0,61.3678,61.4596,60.8357,61.3678,91200.0
2015-03-25 10:00:00,66.9,66.91,66.39,66.67,61400.0,61.377,61.3862,60.9091,61.166,61400.0
2015-03-25 10:30:00,66.65,66.73,66.64,66.71,101200.0,61.1476,61.221,61.1385,61.2027,101200.0
2015-03-25 11:00:00,66.73,66.76,66.34,66.36,36100.0,61.221,61.2486,60.8632,60.8816,36100.0
2015-03-25 11:30:00,66.36,66.37,65.87,65.88,71300.0,60.8816,60.8908,60.432,60.4412,71300.0
2015-03-25 12:00:00,65.87,65.87,65.51,65.63,38900.0,60.432,60.432,60.1018,60.2119,38900.0
2015-03-25 12:30:00,65.62,65.78,65.5,65.51,48400.0,60.2027,60.3495,60.0926,60.1018,48400.0
2015-03-25 13:00:00,65.5,65.51,64.9,65.29,141300.0,60.0926,60.1018,59.5421,59.8999,141300.0
2015-03-25 13:30:00,65.29,65.48,65.18,65.19,39200.0,59.8999,60.0742,59.799,59.8082,39200.0
2015-03-25 14:00:00,65.16,65.18,64.98,65.05,38600.0,59.7807,59.799,59.6155,59.6797,38600.0
2015-03-25 14:30:00,65.03,65.09,64.77,65.04,57100.0,59.6614,59.7164,59.4229,59.6706,57100.0
2015-03-25 15:00:00,65.02,65.02,64.42,64.43,111100.0,59.6522,59.6522,59.1017,59.1109,111100.0
2015-03-25 15:30:00,64.42,64.68,64.36,64.6,293300.0,59.1017,59.3403,59.0467,59.2669,293300.0
2015-03-26 09:30:00,63.92,63.97,62.77,63.87,380800.0,58.643,58.6889,57.588,58.5972,380800.0
2015-03-26 10:00:00,63.87,64.64,63.87,64.21,206600.0,58.5972,59.3036,58.5972,58.9091,206600.0
2015-03-26 10:30:00,64.26,64.79,64.23,64.54,116300.0,58.955,59.4412,58.9274,59.2118,116300.0
2015-03-26 11:00:00,64.54,64.82,64.53,64.82,88400.0,59.2118,59.4687,59.2027,59.4687,88400.0
2015-03-26 11:30:00,64.82,64.82,64.41,64.45,66000.0,59.4687,59.4687,59.0926,59.1293,66000.0
2015-03-26 12:00:00,64.43,64.46,64.17,64.24,60000.0,59.1109,59.1384,58.8724,58.9366,60000.0
2015-03-26 12:30:00,64.25,64.67,64.24,64.66,41200.0,58.9458,59.3311,58.9366,59.3219,41200.0
2015-03-26 13:00:00,64.66,64.67,64.38,64.41,38500.0,59.3219,59.3311,59.065,59.0926,38500.0
2015-03-26 13:30:00,64.4,64.77,64.37,64.67,45000.0,59.0834,59.4229,59.0559,59.3311,45000.0
2015-03-26 14:00:00,64.65,64.66,64.52,64.58,60000.0,59.3128,59.3219,59.1935,59.2485,60000.0
2015-03-26 14:30:00,64.57,64.66,64.51,64.51,47500.0,59.2394,59.3219,59.1843,59.1843,47500.0
2015-03-26 15:00:00,64.5,64.58,64.36,64.57,63800.0,59.1751,59.2485,59.0467,59.2394,63800.0
2015-03-26 15:30:00,64.56,64.8,64.54,64.6,173200.0,59.2302,59.4504,59.2118,59.2669,173200.0
2015-03-27 09:30:00,64.93,65.88,64.82,65.88,81900.0,59.5696,60.4412,59.4687,60.4412,81900.0
2015-03-27 10:00:00,65.85,65.96,65.24,65.37,101600.0,60.4137,60.5146,59.854,59.9733,101600.0
2015-03-27 10:30:00,65.37,65.7,65.28,65.64,62300.0,59.9733,60.2761,59.8907,60.221,62300.0
2015-03-27 11:00:00,65.65,65.7,65.18,65.2,73900.0,60.2302,60.2761,59.799,59.8174,73900.0
2015-03-27 11:30:00,65.23,65.53,65.2,65.44,52100.0,59.8449,60.1201,59.8174,60.0375,52100.0
2015-03-27 12:00:00,65.47,65.48,65.32,65.34,23500.0,60.0651,60.0742,59.9274,59.9458,23500.0
2015-03-27 12:30:00,65.34,65.6,65.25,65.55,26100.0,59.9458,60.1843,59.8632,60.1385,26100.0
2015-03-27 13:00:00,65.55,65.7,65.47,65.55,48400.0,60.1385,60.2761,60.0651,60.1385,48400.0
2015-03-27 13:30:00,65.54,65.6,65.4,65.48,24400.0,60.1293,60.1843,60.0008,60.0742,24400.0
2015-03-27 14:00:00,65.5,65.62,65.41,65.52,22400.0,60.0926,60.2027,60.01,60.1109,22400.0
2015-03-27 14:30:00,65.54,65.69,65.47,65.47,41500.0,60.1293,60.2669,60.0651,60.0651,41500.0
2015-03-27 15:00:00,65.5,65.63,65.5,65.53,29300.0,60.0926,60.2119,60.0926,60.1201,29300.0
2015-03-27 15:30:00,65.52,65.65,65.43,65.58,96400.0,60.1109,60.2302,60.0284,60.166,96400.0
2015-03-30 09:30:00,66.21,66.51,66.0,66.15,100100.0,60.744,61.0192,60.5513,60.6889,100100.0
2015-03-30 10:00:00,66.19,66.41,65.93,66.05,37900.0,60.7256,60.9275,60.4871,60.5972,37900.0
2015-03-30 10:30:00,66.06,66.1,65.74,65.98,38000.0,60.6064,60.6431,60.3128,60.533,38000.0
2015-03-30 11:00:00,65.98,65.99,65.78,65.86,32300.0,60.533,60.5421,60.3495,60.4229,32300.0
2015-03-30 11:30:00,65.86,65.97,65.65,65.96,35100.0,60.4229,60.5238,60.2302,60.5146,35100.0
2015-03-30 12:00:00,65.93,66.47,65.93,66.43,33700.0,60.4871,60.9825,60.4871,60.9458,33700.0
2015-03-30 12:30:00,66.44,66.48,66.35,66.38,29700.0,60.955,60.9917,60.8724,60.8999,29700.0
2015-03-30 13:00:00,66.36,66.5,66.3,66.4,33000.0,60.8816,61.01,60.8265,60.9183,33000.0
2015-03-30 13:30:00,66.39,66.55,66.34,66.53,32000.0,60.9091,61.0559,60.8632,61.0376,32000.0
2015-03-30 14:00:00,66.51,66.64,66.49,66.56,39000.0,61.0192,61.1385,61.0009,61.0651,39000.0
2015-03-30 14:30:00,66.55,66.55,66.08,66.09,70800.0,61.0559,61.0559,60.6247,60.6339,70800.0
2015-03-30 15:00:00,66.08,66.18,65.97,66.18,72000.0,60.6247,60.7164,60.5238,60.7164,72000.0
2015-03-30 15:30:00,66.16,66.39,66.12,66.2,77400.0,60.6981,60.9091,60.6614,60.7348,77400.0
2015-03-31 09:30:00,66.13,66.13,65.39,65.64,86400.0,60.6706,60.6706,59.9917,60.221,86400.0
2015-03-31 10:00:00,65.67,65.69,65.28,65.42,38300.0,60.2486,60.2669,59.8907,60.0192,38300.0
2015-03-31 10:30:00,65.4,65.87,65.35,65.74,32800.0,60.0008,60.432,59.955,60.3128,32800.0
2015-03-31 11:00:00,65.73,66.03,65.73,65.81,29800.0,60.3036,60.5788,60.3036,60.377,29800.0
2015-03-31 11:30:00,65.82,65.86,65.67,65.76,36800.0,60.3862,60.4229,60.2486,60.3311,36800.0
2015-03-31 12:00:00,65.75,65.79,65.64,65.74,26400.0,60.3219,60.3586,60.221,60.3128,26400.0
2015-03-31 12:30:00,65.76,65.95,65.76,65.9,31600.0,60.3311,60.5054,60.3311,60.4596,31600.0
2015-03-31 13:00:00,65.89,66.25,65.83,66.2,72500.0,60.4504,60.7807,60.3953,60.7348,72500.0
2015-03-31 13:30:00,66.22,66.23,66.11,66.16,31400.0,60.7531,60.7623,60.6522,60.6981,31400.0
2015-03-31 14:00:00,66.16,66.25,66.11,66.25,41800.0,60.6981,60.7807,60.6522,60.7807,41800.0
2015-03-31 14:30:00,66.25,66.48,66.14,66.46,43600.0,60.7807,60.9917,60.6797,60.9733,43600.0
2015-03-31 15:00:00,66.47,66.47,65.99,65.99,81100.0,60.9825,60.9825,60.5421,60.5421,81100.0
2015-03-31 15:30:00,65.98,66.3,65.9,66.18,140600.0,60.533,60.8265,60.4596,60.7164,140600.0
2015-04-01 09:30:00,65.33,65.59,64.4,64.66,120100.0,59.9366,60.1752,59.0834,59.3219,120100.0
2015-04-01 10:00:00,64.66,64.8,64.43,64.64,73200.0,59.3219,59.4504,59.1109,59.3036,73200.0
2015-04-01 10:30:00,64.66,64.69,64.36,64.61,43400.0,59.3219,59.3495,59.0467,59.2761,43400.0
2015-04-01 11:00:00,64.58,64.63,64.08,64.14,72700.0,59.2485,59.2944,58.7898,58.8449,72700.0
2015-04-01 11:30:00,64.18,64.25,63.87,63.97,60200.0,58.8816,58.9458,58.5972,58.6889,60200.0
2015-04-01 12:00:00,63.94,63.99,63.62,63.68,64000.0,58.6614,58.7072,58.3678,58.4228,64000.0
2015-04-01 12:30:00,63.68,63.75,63.52,63.75,51100.0,58.4228,58.4871,58.276,58.4871,51100.0
2015-04-01 13:00:00,63.78,64.02,63.76,64.02,51000.0,58.5146,58.7348,58.4962,58.7348,51000.0
2015-04-01 13:30:00,64.04,64.44,63.9,64.16,57000.0,58.7531,59.1201,58.6247,58.8632,57000.0
2015-04-01 14:00:00,64.16,64.3,64.07,64.1,43000.0,58.8632,58.9917,58.7806,58.8082,43000.0
2015-04-01 14:30:00,64.1,64.14,63.96,64.06,53800.0,58.8082,58.8449,58.6797,58.7715,53800.0
2015-04-01 15:00:00,64.05,64.05,63.8,63.94,73600.0,58.7623,58.7623,58.5329,58.6614,73600.0
2015-04-01 15:30:00,63.94,64.1,63.8,64.01,120100.0,58.6614,58.8082,58.5329,58.7256,120100.0
2015-04-02 09:30:00,64.02,64.81,63.79,64.0,115600.0,58.7348,59.4595,58.5238,58.7164,115600.0
2015-04-02 10:00:00,64.0,64.12,63.77,63.8,103000.0,58.7164,58.8265,58.5054,58.5329,103000.0
2015-04-02 10:30:00,63.81,63.98,63.76,63.77,53600.0,58.5421,58.6981,58.4962,58.5054,53600.0
2015-04-02 11:00:00,63.76,63.81,63.26,63.75,153300.0,58.4962,58.5421,58.0375,58.4871,153300.0
2015-04-02 11:30:00,63.74,63.8,63.61,63.68,51500.0,58.4779,58.5329,58.3586,58.4228,51500.0
2015-04-02 12:00:00,63.64,63.65,63.44,63.48,58400.0,58.3861,58.3953,58.2027,58.2393,58400.0
2015-04-02 12:30:00,63.45,63.48,63.26,63.29,31300.0,58.2118,58.2393,58.0375,58.065,31300.0
2015-04-02 13:00:00,63.3,63.64,63.26,63.64,48800.0,58.0742,58.3861,58.0375,58.3861,48800.0
2015-04-02 13:30:00,63.65,63.75,63.48,63.68,88200.0,58.3953,58.4871,58.2393,58.4228,88200.0
2015-04-02 14:00:00,63.67,63.7,63.42,63.51,57200.0,58.4137,58.4412,58.1843,58.2669,57200.0
2015-04-02 14:30:00,63.52,63.6,63.17,63.25,89800.0,58.276,58.3494,57.9549,58.0283,89800.0
2015-04-02 15:00:00,63.26,63.38,63.11,63.11,64000.0,58.0375,58.1476,57.8999,57.8999,64000.0
2015-04-02 15:30:00,63.11,63.23,62.99,63.08,142200.0,57.8999,58.01,57.7898,57.8724,142200.0
2015-04-06 09:30:00,61.95,62.38,61.53,62.13,162300.0,56.8357,57.2302,56.4503,57.0008,162300.0
2015-04-06 10:00:00,62.16,62.99,62.12,62.88,74300.0,57.0283,57.7898,56.9916,57.6889,74300.0
2015-04-06 10:30:00,62.89,63.0,62.7,62.71,122900.0,57.6981,57.799,57.5237,57.5329,122900.0
2015-04-06 11:00:00,62.75,62.81,62.19,62.26,113300.0,57.5696,57.6247,57.0558,57.1201,113300.0
2015-04-06 11:30:00,62.27,62.52,62.18,62.52,96300.0,57.1292,57.3586,57.0467,57.3586,96300.0
2015-04-06 12:00:00,62.5,62.61,62.37,62.42,84100.0,57.3403,57.4412,57.221,57.2669,84100.0
2015-04-06 12:30:00,62.42,62.51,62.19,62.35,114300.0,57.2669,57.3494,57.0558,57.2026,114300.0
2015-04-06 13:00:00,62.34,62.5,62.19,62.23,69700.0,57.1935,57.3403,57.0558,57.0925,69700.0
2015-04-06 13:30:00,62.23,62.32,62.14,62.32,109700.0,57.0925,57.1751,57.01,57.1751,109700.0
2015-04-06 14:00:00,62.34,62.48,62.31,62.37,56300.0,57.1935,57.3219,57.1659,57.221,56300.0
2015-04-06 14:30:00,62.39,62.56,62.39,62.46,44700.0,57.2393,57.3953,57.2393,57.3036,44700.0
2015-04-06 15:00:00,62.48,62.59,62.44,62.53,93200.0,57.3219,57.4228,57.2852,57.3678,93200.0
2015-04-06 15:30:00,62.53,62.55,62.36,62.4,224800.0,57.3678,57.3861,57.2118,57.2485,224800.0
2015-04-07 09:30:00,62.13,63.09,62.13,62.91,92200.0,57.0008,57.8815,57.0008,57.7164,92200.0
2015-04-07 10:00:00,62.94,63.03,62.78,62.94,60200.0,57.7439,57.8265,57.5971,57.7439,60200.0
2015-04-07 10:30:00,62.95,63.33,62.95,63.16,45400.0,57.7531,58.1017,57.7531,57.9458,45400.0
2015-04-07 11:00:00,63.16,63.16,62.75,62.93,77500.0,57.9458,57.9458,57.5696,57.7348,77500.0
2015-04-07 11:30:00,62.95,63.0,62.89,62.96,53900.0,57.7531,57.799,57.6981,57.7623,53900.0
2015-04-07 12:00:00,62.95,62.96,62.87,62.9,42600.0,57.7531,57.7623,57.6797,57.7072,42600.0
2015-04-07 12:30:00,62.93,62.98,62.87,62.97,25300.0,57.7348,57.7806,57.6797,57.7715,25300.0
2015-04-07 13:00:00,62.99,63.04,62.92,63.04,24300.0,57.7898,57.8357,57.7256,57.8357,24300.0
2015-04-07 13:30:00,63.02,63.1,62.95,63.06,38700.0,57.8173,57.8907,57.7531,57.854,38700.0
2015-04-07 14:00:00,63.06,63.08,62.96,62.98,23800.0,57.854,57.8724,57.7623,57.7806,23800.0
2015-04-07 14:30:00,62.98,63.04,62.77,62.84,55900.0,57.7806,57.8357,57.588,57.6522,55900.0
2015-04-07 15:00:00,62.84,62.89,62.76,62.78,105200.0,57.6522,57.6981,57.5788,57.5971,105200.0
2015-04-07 15:30:00,62.77,62.8,62.71,62.74,159000.0,57.588,57.6155,57.5329,57.5604,159000.0
2015-04-08 09:30:00,63.01,63.48,62.92,63.4,59800.0,57.8081,58.2393,57.7256,58.166,59800.0
2015-04-08 10:00:00,63.42,63.62,63.31,63.6,68200.0,58.1843,58.3678,58.0834,58.3494,68200.0
2015-04-08 10:30:00,63.6,63.8,63.44,63.8,51900.0,58.3494,58.5329,58.2027,58.5329,51900.0
2015-04-08 11:00:00,63.79,63.99,63.72,63.88,58100.0,58.5238,58.7072,58.4595,58.6063,58100.0
2015-04-08 11:30:00,63.9,64.27,63.88,64.23,66300.0,58.6247,58.9641,58.6063,58.9274,66300.0
2015-04-08 12:00:00,64.23,64.5,64.22,64.44,99800.0,58.9274,59.1751,58.9183,59.1201,99800.0
2015-04-08 12:30:00,64.44,64.67,64.37,64.47,59100.0,59.1201,59.3311,59.0559,59.1476,59100.0
2015-04-08 13:00:00,64.45,64.47,64.29,64.4,36700.0,59.1293,59.1476,58.9825,59.0834,36700.0
2015-04-08 13:30:00,64.41,64.52,64.39,64.45,46900.0,59.0926,59.1935,59.0742,59.1293,46900.0
2015-04-08 14:00:00,64.43,64.6,64.32,64.55,68700.0,59.1109,59.2669,59.01,59.221,68700.0
2015-04-08 14:30:00,64.53,64.84,64.51,64.62,85200.0,59.2027,59.4871,59.1843,59.2852,85200.0
2015-04-08 15:00:00,64.61,64.85,64.58,64.8,82100.0,59.2761,59.4962,59.2485,59.4504,82100.0
2015-04-08 15:30:00,64.81,64.98,64.72,64.83,180500.0,59.4595,59.6155,59.377,59.4779,180500.0
2015-04-09 09:30:00,64.96,65.58,64.28,64.49,247000.0,59.5972,60.166,58.9733,59.166,247000.0
2015-04-09 10:00:00,64.48,64.54,63.92,63.94,147800.0,59.1568,59.2118,58.643,58.6614,147800.0
2015-04-09 10:30:00,63.96,64.2,63.95,64.04,106500.0,58.6797,58.8999,58.6705,58.7531,106500.0
2015-04-09 11:00:00,64.04,64.09,63.98,64.09,62700.0,58.7531,58.799,58.6981,58.799,62700.0
2015-04-09 11:30:00,64.1,64.14,63.83,63.88,45600.0,58.8082,58.8449,58.5605,58.6063,45600.0
2015-04-09 12:00:00,63.9,64.25,63.77,64.25,45600.0,58.6247,58.9458,58.5054,58.9458,45600.0
2015-04-09 12:30:00,64.31,64.31,64.01,64.07,34400.0,59.0008,59.0008,58.7256,58.7806,34400.0
2015-04-09 13:00:00,64.08,64.1,63.96,64.02,17900.0,58.7898,58.8082,58.6797,58.7348,17900.0
2015-04-09 13:30:00,64.01,64.04,63.9,63.92,33500.0,58.7256,58.7531,58.6247,58.643,33500.0
2015-04-09 14:00:00,63.93,63.96,63.73,63.73,40100.0,58.6522,58.6797,58.4687,58.4687,40100.0
2015-04-09 14:30:00,63.74,63.99,63.67,63.97,66400.0,58.4779,58.7072,58.4137,58.6889,66400.0
2015-04-09 15:00:00,63.97,64.23,63.97,64.18,58500.0,58.6889,58.9274,58.6889,58.8816,58500.0
2015-04-09 15:30:00,64.19,64.24,64.09,64.17,134800.0,58.8907,58.9366,58.799,58.8724,134800.0
2015-04-10 09:30:00,64.18,64.61,64.0,64.58,73300.0,58.8816,59.2761,58.7164,59.2485,73300.0
2015-04-10 10:00:00,64.63,64.77,64.4,64.63,51700.0,59.2944,59.4229,59.0834,59.2944,51700.0
2015-04-10 10:30:00,64.63,64.68,64.43,64.56,51900.0,59.2944,59.3403,59.1109,59.2302,51900.0
2015-04-10 11:00:00,64.52,64.58,64.25,64.29,36700.0,59.1935,59.2485,58.9458,58.9825,36700.0
2015-04-10 11:30:00,64.3,64.44,64.2,64.42,44300.0,58.9917,59.1201,58.8999,59.1017,44300.0
2015-04-10 12:00:00,64.42,64.58,64.38,64.43,29500.0,59.1017,59.2485,59.065,59.1109,29500.0
2015-04-10 12:30:00,64.42,64.44,64.27,64.38,28500.0,59.1017,59.1201,58.9641,59.065,28500.0
2015-04-10 13:00:00,64.42,64.42,64.22,64.31,27000.0,59.1017,59.1017,58.9183,59.0008,27000.0
2015-04-10 13:30:00,64.32,64.37,64.2,64.32,45200.0,59.01,59.0559,58.8999,59.01,45200.0
2015-04-10 14:00:00,64.29,64.37,64.06,64.09,41700.0,58.9825,59.0559,58.7715,58.799,41700.0
2015-04-10 14:30:00,64.1,64.12,63.97,64.0,49500.0,58.8082,58.8265,58.6889,58.7164,49500.0
2015-04-10 15:00:00,63.99,64.04,63.87,64.01,50300.0,58.7072,58.7531,58.5972,58.7256,50300.0
2015-04-10 15:30:00,64.02,64.03,63.9,63.94,108200.0,58.7348,58.7439,58.6247,58.6614,108200.0
2015-04-13 09:30:00,63.76,64.44,63.71,64.39,73100.0,58.4962,59.1201,58.4504,59.0742,73100.0
2015-04-13 10:00:00,64.41,64.95,64.36,64.85,103100.0,59.0926,59.588,59.0467,59.4962,103100.0
2015-04-13 10:30:00,64.85,65.02,64.7,64.92,74900.0,59.4962,59.6522,59.3586,59.5605,74900.0
2015-04-13 11:00:00,64.94,64.94,64.42,64.45,169500.0,59.5788,59.5788,59.1017,59.1293,169500.0
2015-04-13 11:30:00,64.45,64.71,64.4,64.49,131700.0,59.1293,59.3678,59.0834,59.166,131700.0
2015-04-13 12:00:00,64.52,64.52,64.29,64.33,39900.0,59.1935,59.1935,58.9825,59.0192,39900.0
2015-04-13 12:30:00,64.33,64.4,63.98,63.99,47900.0,59.0192,59.0834,58.6981,58.7072,47900.0
2015-04-13 13:00:00,64.01,64.01,63.72,63.72,50100.0,58.7256,58.7256,58.4595,58.4595,50100.0
2015-04-13 13:30:00,63.72,63.79,63.54,63.64,71500.0,58.4595,58.5238,58.2944,58.3861,71500.0
2015-04-13 14:00:00,63.65,63.7,63.4,63.42,46300.0,58.3953,58.4412,58.166,58.1843,46300.0
2015-04-13 14:30:00,63.43,63.43,63.15,63.33,48300.0,58.1935,58.1935,57.9366,58.1017,48300.0
2015-04-13 15:00:00,63.34,63.63,63.29,63.32,56700.0,58.1109,58.377,58.065,58.0926,56700.0
2015-04-13 15:30:00,63.32,63.44,63.26,63.33,138200.0,58.0926,58.2027,58.0375,58.1017,138200.0
2015-04-14 09:30:00,63.2,63.53,62.49,62.59,116200.0,57.9825,58.2852,57.3311,57.4228,116200.0
2015-04-14 10:00:00,62.58,62.8,62.34,62.72,119400.0,57.4136,57.6155,57.1935,57.5421,119400.0
2015-04-14 10:30:00,62.73,62.73,62.35,62.42,65700.0,57.5513,57.5513,57.2026,57.2669,65700.0
2015-04-14 11:00:00,62.41,62.8,62.33,62.54,50000.0,57.2577,57.6155,57.1843,57.377,50000.0
2015-04-14 11:30:00,62.54,62.62,62.42,62.47,77100.0,57.377,57.4503,57.2669,57.3127,77100.0
2015-04-14 12:00:00,62.48,62.54,62.38,62.46,32500.0,57.3219,57.377,57.2302,57.3036,32500.0
2015-04-14 12:30:00,62.46,62.65,62.32,62.33,46200.0,57.3036,57.4779,57.1751,57.1843,46200.0
2015-04-14 13:00:00,62.33,62.35,62.23,62.28,47600.0,57.1843,57.2026,57.0925,57.1384,47600.0
2015-04-14 13:30:00,62.29,62.37,62.19,62.22,61700.0,57.1476,57.221,57.0558,57.0834,61700.0
2015-04-14 14:00:00,62.24,62.43,62.23,62.4,75000.0,57.1017,57.276,57.0925,57.2485,75000.0
2015-04-14 14:30:00,62.4,62.43,62.31,62.36,52700.0,57.2485,57.276,57.1659,57.2118,52700.0
2015-04-14 15:00:00,62.38,62.56,62.31,62.35,64400.0,57.2302,57.3953,57.1659,57.2026,64400.0
2015-04-14 15:30:00,62.36,62.62,62.36,62.52,148200.0,57.2118,57.4503,57.2118,57.3586,148200.0
2015-04-15 09:30:00,63.2,63.7,62.65,62.87,123600.0,57.9825,58.4412,57.4779,57.6797,123600.0
2015-04-15 10:00:00,62.88,63.36,62.72,63.36,118700.0,57.6889,58.1293,57.5421,58.1293,118700.0
2015-04-15 10:30:00,63.37,63.39,62.69,62.69,73500.0,58.1384,58.1568,57.5146,57.5146,73500.0
2015-04-15 11:00:00,62.67,62.8,62.48,62.55,54700.0,57.4962,57.6155,57.3219,57.3861,54700.0
2015-04-15 11:30:00,62.55,62.64,62.36,62.4,64600.0,57.3861,57.4687,57.2118,57.2485,64600.0
2015-04-15 12:00:00,62.39,62.42,62.19,62.22,74300.0,57.2393,57.2669,57.0558,57.0834,74300.0
2015-04-15 12:30:00,62.19,62.37,62.1,62.16,54400.0,57.0558,57.221,56.9733,57.0283,54400.0
2015-04-15 13:00:00,62.18,62.5,62.02,62.45,51200.0,57.0467,57.3403,56.8999,57.2944,51200.0
2015-04-15 13:30:00,62.46,62.49,62.25,62.27,51600.0,57.3036,57.3311,57.1109,57.1292,51600.0
2015-04-15 14:00:00,62.26,62.27,62.11,62.13,43600.0,57.1201,57.1292,56.9824,57.0008,43600.0
2015-04-15 14:30:00,62.14,62.24,62.05,62.11,42400.0,57.01,57.1017,56.9274,56.9824,42400.0
2015-04-15 15:00:00,62.1,62.29,62.09,62.28,63100.0,56.9733,57.1476,56.9641,57.1384,63100.0
2015-04-15 15:30:00,62.29,62.33,62.01,62.02,239500.0,57.1476,57.1843,56.8907,56.8999,239500.0
2015-04-16 09:30:00,62.02,62.94,61.64,62.88,154900.0,56.8999,57.7439,56.5513,57.6889,154900.0
2015-04-16 10:00:00,62.87,63.28,62.86,63.27,122000.0,57.6797,58.0559,57.6705,58.0467,122000.0
2015-04-16 10:30:00,63.27,63.35,62.85,63.34,108700.0,58.0467,58.1201,57.6614,58.1109,108700.0
2015-04-16 11:00:00,63.35,63.48,63.16,63.37,103800.0,58.1201,58.2393,57.9458,58.1384,103800.0
2015-04-16 11:30:00,63.39,63.39,63.14,63.2,55900.0,58.1568,58.1568,57.9274,57.9825,55900.0
2015-04-16 12:00:00,63.21,63.24,63.0,63.11,55900.0,57.9916,58.0192,57.799,57.8999,55900.0
2015-04-16 12:30:00,63.12,63.19,62.76,62.81,62700.0,57.9091,57.9733,57.5788,57.6247,62700.0
2015-04-16 13:00:00,62.79,62.96,62.76,62.87,41200.0,57.6063,57.7623,57.5788,57.6797,41200.0
2015-04-16 13:30:00,62.88,63.04,62.88,62.98,42500.0,57.6889,57.8357,57.6889,57.7806,42500.0
2015-04-16 14:00:00,62.99,63.09,62.89,63.07,50900.0,57.7898,57.8815,57.6981,57.8632,50900.0
2015-04-16 14:30:00,63.08,63.39,63.07,63.34,131600.0,57.8724,58.1568,57.8632,58.1109,131600.0
2015-04-16 15:00:00,63.35,63.46,63.28,63.4,169400.0,58.1201,58.221,58.0559,58.166,169400.0
2015-04-16 15:30:00,63.4,63.56,63.33,63.5,243000.0,58.166,58.3127,58.1017,58.2577,243000.0
2015-04-17 09:30:00,62.9,63.71,62.85,63.67,106800.0,57.7072,58.4504,57.6614,58.4137,106800.0
2015-04-17 10:00:00,63.68,63.71,63.17,63.47,78600.0,58.4228,58.4504,57.9549,58.2302,78600.0
2015-04-17 10:30:00,63.48,63.49,63.18,63.24,65900.0,58.2393,58.2485,57.9641,58.0192,65900.0
2015-04-17 11:00:00,63.23,63.55,63.22,63.5,71900.0,58.01,58.3036,58.0008,58.2577,71900.0
2015-04-17 11:30:00,63.48,63.49,63.15,63.32,48200.0,58.2393,58.2485,57.9366,58.0926,48200.0
2015-04-17 12:00:00,63.33,63.38,63.23,63.31,41900.0,58.1017,58.1476,58.01,58.0834,41900.0
2015-04-17 12:30:00,63.32,63.33,63.14,63.29,33700.0,58.0926,58.1017,57.9274,58.065,33700.0
2015-04-17 13:00:00,63.27,63.51,63.22,63.39,37300.0,58.0467,58.2669,58.0008,58.1568,37300.0
2015-04-17 13:30:00,63.37,63.38,63.22,63.26,38000.0,58.1384,58.1476,58.0008,58.0375,38000.0
2015-04-17 14:00:00,63.26,63.39,63.21,63.3,95700.0,58.0375,58.1568,57.9916,58.0742,95700.0
2015-04-17 14:30:00,63.29,63.29,63.14,63.26,89700.0,58.065,58.065,57.9274,58.0375,89700.0
2015-04-17 15:00:00,63.26,63.4,62.98,63.0,105400.0,58.0375,58.166,57.7806,57.799,105400.0
2015-04-17 15:30:00,62.99,63.22,62.95,62.99,240800.0,57.7898,58.0008,57.7531,57.7898,240800.0
2015-04-20 09:30:00,63.37,63.59,63.0,63.25,88000.0,58.1384,58.3403,57.799,58.0283,88000.0
2015-04-20 10:00:00,63.24,63.24,62.51,62.63,61000.0,58.0192,58.0192,57.3494,57.4595,61000.0
2015-04-20 10:30:00,62.63,63.11,62.56,63.08,73500.0,57.4595,57.8999,57.3953,57.8724,73500.0
2015-04-20 11:00:00,63.09,63.27,63.02,63.1,54100.0,57.8815,58.0467,57.8173,57.8907,54100.0
2015-04-20 11:30:00,63.1,63.17,62.93,63.17,41100.0,57.8907,57.9549,57.7348,57.9549,41100.0
2015-04-20 12:00:00,63.13,63.17,62.91,62.95,44900.0,57.9182,57.9549,57.7164,57.7531,44900.0
2015-04-20 12:30:00,62.98,62.99,62.82,62.87,54700.0,57.7806,57.7898,57.6338,57.6797,54700.0
2015-04-20 13:00:00,62.88,63.13,62.87,62.99,49800.0,57.6889,57.9182,57.6797,57.7898,49800.0
2015-04-20 13:30:00,63.01,63.16,62.92,62.92,82100.0,57.8081,57.9458,57.7256,57.7256,82100.0
2015-04-20 14:00:00,62.92,63.12,62.9,62.96,74000.0,57.7256,57.9091,57.7072,57.7623,74000.0
2015-04-20 14:30:00,62.96,63.24,62.86,63.24,77200.0,57.7623,58.0192,57.6705,58.0192,77200.0
2015-04-20 15:00:00,63.27,63.35,63.25,63.34,64600.0,58.0467,58.1201,58.0283,58.1109,64600.0
2015-04-20 15:30:00,63.33,63.44,63.31,63.42,153100.0,58.1017,58.2027,58.0834,58.1843,153100.0
2015-04-21 09:30:00,63.75,64.36,63.6,64.07,128600.0,58.4871,59.0467,58.3494,58.7806,128600.0
2015-04-21 10:00:00,64.06,64.18,63.71,63.99,44200.0,58.7715,58.8816,58.4504,58.7072,44200.0
2015-04-21 10:30:00,63.98,64.13,63.83,64.04,51700.0,58.6981,58.8357,58.5605,58.7531,51700.0
2015-04-21 11:00:00,64.08,64.46,64.05,64.28,105700.0,58.7898,59.1384,58.7623,58.9733,105700.0
2015-04-21 11:30:00,64.28,64.47,64.22,64.26,100900.0,58.9733,59.1476,58.9183,58.955,100900.0
2015-04-21 12:00:00,64.24,64.59,64.21,64.59,34900.0,58.9366,59.2577,58.9091,59.2577,34900.0
2015-04-21 12:30:00,64.58,64.58,64.28,64.33,32200.0,59.2485,59.2485,58.9733,59.0192,32200.0
2015-04-21 13:00:00,64.35,64.54,64.35,64.44,27100.0,59.0375,59.2118,59.0375,59.1201,27100.0
2015-04-21 13:30:00,64.45,64.56,64.32,64.47,28600.0,59.1293,59.2302,59.01,59.1476,28600.0
2015-04-21 14:00:00,64.46,64.64,64.36,64.6,24700.0,59.1384,59.3036,59.0467,59.2669,24700.0
2015-04-21 14:30:00,64.61,64.98,64.6,64.97,58100.0,59.2761,59.6155,59.2669,59.6063,58100.0
2015-04-21 15:00:00,64.98,65.0,64.72,64.72,80200.0,59.6155,59.6339,59.377,59.377,80200.0
2015-04-21 15:30:00,64.72,65.0,64.67,64.92,121000.0,59.377,59.6339,59.3311,59.5605,121000.0
2015-04-22 09:30:00,64.94,65.0,63.66,63.96,110400.0,59.5788,59.6339,58.4045,58.6797,110400.0
2015-04-22 10:00:00,63.93,64.29,63.92,64.06,112900.0,58.6522,58.9825,58.643,58.7715,112900.0
2015-04-22 10:30:00,64.02,64.29,63.94,64.13,110100.0,58.7348,58.9825,58.6614,58.8357,110100.0
2015-04-22 11:00:00,64.15,64.22,64.0,64.05,62600.0,58.854,58.9183,58.7164,58.7623,62600.0
2015-04-22 11:30:00,64.07,64.31,64.06,64.28,33600.0,58.7806,59.0008,58.7715,58.9733,33600.0
2015-04-22 12:00:00,64.27,64.46,64.18,64.42,57000.0,58.9641,59.1384,58.8816,59.1017,57000.0
2015-04-22 12:30:00,64.41,64.44,64.35,64.43,47300.0,59.0926,59.1201,59.0375,59.1109,47300.0
2015-04-22 13:00:00,64.42,64.48,64.35,64.35,62200.0,59.1017,59.1568,59.0375,59.0375,62200.0
2015-04-22 13:30:00,64.35,64.43,64.35,64.36,61400.0,59.0375,59.1109,59.0375,59.0467,61400.0
2015-04-22 14:00:00,64.35,64.5,64.35,64.42,73300.0,59.0375,59.1751,59.0375,59.1017,73300.0
2015-04-22 14:30:00,64.41,64.52,64.35,64.4,53100.0,59.0926,59.1935,59.0375,59.0834,53100.0
2015-04-22 15:00:00,64.42,64.45,64.35,64.37,86300.0,59.1017,59.1293,59.0375,59.0559,86300.0
2015-04-22 15:30:00,64.37,64.37,64.14,64.32,193700.0,59.0559,59.0559,58.8449,59.01,193700.0
2015-04-23 09:30:00,63.65,64.53,63.3,64.48,132400.0,58.3953,59.2027,58.0742,59.1568,132400.0
2015-04-23 10:00:00,64.52,64.74,64.02,64.49,102500.0,59.1935,59.3953,58.7348,59.166,102500.0
2015-04-23 10:30:00,64.5,64.72,64.31,64.37,63500.0,59.1751,59.377,59.0008,59.0559,63500.0
2015-04-23 11:00:00,64.39,64.44,64.01,64.07,41800.0,59.0742,59.1201,58.7256,58.7806,41800.0
2015-04-23 11:30:00,64.06,64.24,63.78,64.2,61900.0,58.7715,58.9366,58.5146,58.8999,61900.0
2015-04-23 12:00:00,64.2,64.73,64.2,64.72,116700.0,58.8999,59.3862,58.8999,59.377,116700.0
2015-04-23 12:30:00,64.7,65.31,64.7,65.25,126000.0,59.3586,59.9183,59.3586,59.8632,126000.0
2015-04-23 13:00:00,65.25,65.47,65.13,65.45,120800.0,59.8632,60.0651,59.7531,60.0467,120800.0
2015-04-23 13:30:00,65.45,65.5,65.26,65.49,82700.0,60.0467,60.0926,59.8724,60.0834,82700.0
2015-04-23 14:00:00,65.5,65.87,65.48,65.84,85100.0,60.0926,60.432,60.0742,60.4045,85100.0
2015-04-23 14:30:00,65.85,66.44,65.82,66.43,160200.0,60.4137,60.955,60.3862,60.9458,160200.0
2015-04-23 15:00:00,66.41,66.86,66.39,66.65,283800.0,60.9275,61.3403,60.9091,61.1476,283800.0
2015-04-23 15:30:00,66.63,66.64,66.28,66.36,353800.0,61.1293,61.1385,60.8082,60.8816,353800.0
2015-04-24 09:30:00,66.94,67.94,66.94,67.76,182100.0,61.4137,62.3311,61.4137,62.166,182100.0
2015-04-24 10:00:00,67.74,68.26,67.13,68.24,143000.0,62.1477,62.6247,61.588,62.6064,143000.0
2015-04-24 10:30:00,68.24,68.41,67.95,68.41,95200.0,62.6064,62.7623,62.3403,62.7623,95200.0
2015-04-24 11:00:00,68.42,68.43,68.17,68.36,64100.0,62.7715,62.7807,62.5422,62.7165,64100.0
2015-04-24 11:30:00,68.37,68.4,68.25,68.37,83800.0,62.7256,62.7532,62.6156,62.7256,83800.0
2015-04-24 12:00:00,68.37,68.57,68.23,68.44,91300.0,62.7256,62.9091,62.5972,62.7899,91300.0
2015-04-24 12:30:00,68.41,68.66,68.23,68.24,79600.0,62.7623,62.9917,62.5972,62.6064,79600.0
2015-04-24 13:00:00,68.26,68.43,68.26,68.32,50300.0,62.6247,62.7807,62.6247,62.6798,50300.0
2015-04-24 13:30:00,68.32,68.35,68.1,68.3,107900.0,62.6798,62.7073,62.4779,62.6614,107900.0
2015-04-24 14:00:00,68.3,68.45,68.28,68.31,56300.0,62.6614,62.799,62.6431,62.6706,56300.0
2015-04-24 14:30:00,68.33,68.51,68.32,68.4,65800.0,62.689,62.8541,62.6798,62.7532,65800.0
2015-04-24 15:00:00,68.4,68.47,68.25,68.3,84800.0,62.7532,62.8174,62.6156,62.6614,84800.0
2015-04-24 15:30:00,68.31,68.35,68.29,68.3,180900.0,62.6706,62.7073,62.6523,62.6614,180900.0
2015-04-27 09:30:00,68.22,68.45,67.8,68.38,96200.0,62.588,62.799,62.2027,62.7348,96200.0
2015-04-27 10:00:00,68.38,68.63,68.17,68.62,80600.0,62.7348,62.9642,62.5422,62.955,80600.0
2015-04-27 10:30:00,68.61,68.68,68.37,68.44,80000.0,62.9458,63.0101,62.7256,62.7899,80000.0
2015-04-27 11:00:00,68.44,68.6,68.23,68.43,97800.0,62.7899,62.9367,62.5972,62.7807,97800.0
2015-04-27 11:30:00,68.44,68.44,68.05,68.08,74700.0,62.7899,62.7899,62.4321,62.4596,74700.0
2015-04-27 12:00:00,68.08,68.12,67.9,67.91,87500.0,62.4596,62.4963,62.2945,62.3036,87500.0
2015-04-27 12:30:00,67.92,68.0,67.7,67.7,62400.0,62.3128,62.3862,62.111,62.111,62400.0
2015-04-27 13:00:00,67.72,67.83,67.48,67.63,51400.0,62.1293,62.2302,61.9091,62.0467,51400.0
2015-04-27 13:30:00,67.63,67.7,67.46,67.52,37400.0,62.0467,62.111,61.8908,61.9458,37400.0
2015-04-27 14:00:00,67.53,67.56,67.38,67.46,41000.0,61.955,61.9825,61.8174,61.8908,41000.0
2015-04-27 14:30:00,67.45,67.45,67.19,67.26,41200.0,61.8816,61.8816,61.6431,61.7073,41200.0
2015-04-27 15:00:00,67.25,67.37,67.15,67.29,69600.0,61.6981,61.8082,61.6064,61.7348,69600.0
2015-04-27 15:30:00,67.3,67.45,67.24,67.42,134400.0,61.744,61.8816,61.6889,61.8541,134400.0
2015-04-28 09:30:00,67.0,67.16,66.13,66.2,79000.0,61.4688,61.6155,60.6706,60.7348,79000.0
2015-04-28 10:00:00,66.13,66.53,65.58,66.49,90400.0,60.6706,61.0376,60.166,61.0009,90400.0
2015-04-28 10:30:00,66.48,67.15,66.48,66.86,61800.0,60.9917,61.6064,60.9917,61.3403,61800.0
2015-04-28 11:00:00,66.91,67.19,66.78,66.87,30900.0,61.3862,61.6431,61.2669,61.3495,30900.0
2015-04-28 11:30:00,66.84,66.88,66.54,66.84,32300.0,61.322,61.3587,61.0467,61.322,32300.0
2015-04-28 12:00:00,66.82,67.07,66.78,67.05,21000.0,61.3036,61.533,61.2669,61.5146,21000.0
2015-04-28 12:30:00,67.03,67.13,66.95,67.02,39900.0,61.4963,61.588,61.4229,61.4871,39900.0
2015-04-28 13:00:00,67.02,67.15,66.97,67.05,24100.0,61.4871,61.6064,61.4412,61.5146,24100.0
2015-04-28 13:30:00,67.03,67.05,66.77,66.84,20000.0,61.4963,61.5146,61.2577,61.322,20000.0
2015-04-28 14:00:00,66.82,66.85,66.39,66.45,34600.0,61.3036,61.3311,60.9091,60.9642,34600.0
2015-04-28 14:30:00,66.45,66.73,66.43,66.66,35400.0,60.9642,61.221,60.9458,61.1568,35400.0
2015-04-28 15:00:00,66.66,66.68,66.5,66.53,37500.0,61.1568,61.1752,61.01,61.0376,37500.0
2015-04-28 15:30:00,66.53,66.63,66.34,66.47,119300.0,61.0376,61.1293,60.8632,60.9825,119300.0
2015-04-29 09:30:00,66.16,66.52,65.95,66.23,75000.0,60.6981,61.0284,60.5054,60.7623,75000.0
2015-04-29 10:00:00,66.27,66.27,65.61,65.91,41800.0,60.799,60.799,60.1935,60.4687,41800.0
2015-04-29 10:30:00,65.9,65.91,65.4,65.42,52000.0,60.4596,60.4687,60.0008,60.0192,52000.0
2015-04-29 11:00:00,65.41,65.42,64.78,64.83,84500.0,60.01,60.0192,59.432,59.4779,84500.0
2015-04-29 11:30:00,64.82,64.95,64.28,64.52,83100.0,59.4687,59.588,58.9733,59.1935,83100.0
2015-04-29 12:00:00,64.46,64.71,64.43,64.49,51900.0,59.1384,59.3678,59.1109,59.166,51900.0
2015-04-29 12:30:00,64.48,64.48,63.97,64.17,49000.0,59.1568,59.1568,58.6889,58.8724,49000.0
2015-04-29 13:00:00,64.18,64.64,64.18,64.58,95300.0,58.8816,59.3036,58.8816,59.2485,95300.0
2015-04-29 13:30:00,64.61,65.22,64.6,65.17,55000.0,59.2761,59.8357,59.2669,59.7898,55000.0
2015-04-29 14:00:00,65.17,65.51,65.09,65.47,64300.0,59.7898,60.1018,59.7164,60.0651,64300.0
2015-04-29 14:30:00,65.47,65.57,65.33,65.39,57100.0,60.0651,60.1568,59.9366,59.9917,57100.0
2015-04-29 15:00:00,65.4,65.45,65.29,65.37,75500.0,60.0008,60.0467,59.8999,59.9733,75500.0
2015-04-29 15:30:00,65.38,65.46,65.25,65.33,140400.0,59.9825,60.0559,59.8632,59.9366,140400.0
2015-04-30 09:30:00,64.91,65.5,64.67,64.69,128000.0,59.5513,60.0926,59.3311,59.3495,128000.0
2015-04-30 10:00:00,64.68,64.93,64.5,64.79,80700.0,59.3403,59.5696,59.1751,59.4412,80700.0
2015-04-30 10:30:00,64.82,65.49,64.57,65.44,56300.0,59.4687,60.0834,59.2394,60.0375,56300.0
2015-04-30 11:00:00,65.43,65.65,65.09,65.19,45400.0,60.0284,60.2302,59.7164,59.8082,45400.0
2015-04-30 11:30:00,65.22,65.3,64.9,64.9,34300.0,59.8357,59.9091,59.5421,59.5421,34300.0
2015-04-30 12:00:00,64.92,65.09,64.84,64.97,33200.0,59.5605,59.7164,59.4871,59.6063,33200.0
2015-04-30 12:30:00,64.95,64.98,64.74,64.93,18600.0,59.588,59.6155,59.3953,59.5696,18600.0
2015-04-30 13:00:00,64.92,65.03,64.78,64.85,21700.0,59.5605,59.6614,59.432,59.4962,21700.0
2015-04-30 13:30:00,64.81,64.82,64.58,64.58,31300.0,59.4595,59.4687,59.2485,59.2485,31300.0
2015-04-30 14:00:00,64.59,64.72,64.29,64.45,33100.0,59.2577,59.377,58.9825,59.1293,33100.0
2015-04-30 14:30:00,64.45,64.47,64.23,64.26,44600.0,59.1293,59.1476,58.9274,58.955,44600.0
2015-04-30 15:00:00,64.23,64.24,63.84,63.97,68100.0,58.9274,58.9366,58.5696,58.6889,68100.0
2015-04-30 15:30:00,64.0,64.24,63.86,64.06,195400.0,58.7164,58.9366,58.588,58.7715,195400.0
2015-05-01 09:30:00,64.48,65.23,64.18,64.91,69100.0,59.1568,59.8449,58.8816,59.5513,69100.0
2015-05-01 10:00:00,64.88,65.51,64.8,65.4,43500.0,59.5238,60.1018,59.4504,60.0008,43500.0
2015-05-01 10:30:00,65.39,65.39,64.86,65.16,29300.0,59.9917,59.9917,59.5054,59.7807,29300.0
2015-05-01 11:00:00,65.17,65.53,65.14,65.51,33100.0,59.7898,60.1201,59.7623,60.1018,33100.0
2015-05-01 11:30:00,65.51,65.63,65.31,65.47,33000.0,60.1018,60.2119,59.9183,60.0651,33000.0
2015-05-01 12:00:00,65.48,65.68,65.35,65.62,31700.0,60.0742,60.2577,59.955,60.2027,31700.0
2015-05-01 12:30:00,65.62,65.73,65.49,65.72,33700.0,60.2027,60.3036,60.0834,60.2944,33700.0
2015-05-01 13:00:00,65.7,65.86,65.65,65.69,75100.0,60.2761,60.4229,60.2302,60.2669,75100.0
2015-05-01 13:30:00,65.7,65.75,65.52,65.63,29100.0,60.2761,60.3219,60.1109,60.2119,29100.0
2015-05-01 14:00:00,65.64,65.77,65.56,65.64,24300.0,60.221,60.3403,60.1476,60.221,24300.0
2015-05-01 14:30:00,65.64,65.7,65.34,65.34,37400.0,60.221,60.2761,59.9458,59.9458,37400.0
2015-05-01 15:00:00,65.37,65.4,65.25,65.26,61500.0,59.9733,60.0008,59.8632,59.8724,61500.0
2015-05-01 15:30:00,65.25,65.36,65.21,65.31,119700.0,59.8632,59.9641,59.8265,59.9183,119700.0
2015-05-04 09:30:00,65.55,66.12,65.52,66.0,117100.0,60.1385,60.6614,60.1109,60.5513,117100.0
2015-05-04 10:00:00,66.02,66.11,65.92,66.01,96000.0,60.5697,60.6522,60.4779,60.5605,96000.0
2015-05-04 10:30:00,66.02,66.04,65.38,65.38,35500.0,60.5697,60.588,59.9825,59.9825,35500.0
2015-05-04 11:00:00,65.41,65.5,65.03,65.14,61900.0,60.01,60.0926,59.6614,59.7623,61900.0
2015-05-04 11:30:00,65.14,65.15,64.64,64.93,56900.0,59.7623,59.7715,59.3036,59.5696,56900.0
2015-05-04 12:00:00,64.91,65.21,64.85,64.98,71500.0,59.5513,59.8265,59.4962,59.6155,71500.0
2015-05-04 12:30:00,65.0,65.0,64.68,64.75,41200.0,59.6339,59.6339,59.3403,59.4045,41200.0
2015-05-04 13:00:00,64.75,64.77,64.47,64.66,34300.0,59.4045,59.4229,59.1476,59.3219,34300.0
2015-05-04 13:30:00,64.67,64.77,64.56,64.73,41600.0,59.3311,59.4229,59.2302,59.3862,41600.0
2015-05-04 14:00:00,64.76,64.81,64.62,64.67,43900.0,59.4137,59.4595,59.2852,59.3311,43900.0
2015-05-04 14:30:00,64.67,64.8,64.61,64.7,38600.0,59.3311,59.4504,59.2761,59.3586,38600.0
2015-05-04 15:00:00,64.7,64.7,64.48,64.56,59200.0,59.3586,59.3586,59.1568,59.2302,59200.0
2015-05-04 15:30:00,64.57,64.59,64.41,64.51,179300.0,59.2394,59.2577,59.0926,59.1843,179300.0
2015-05-05 09:30:00,63.4,63.82,63.2,63.32,198200.0,58.166,58.5513,57.9825,58.0926,198200.0
2015-05-05 10:00:00,63.32,63.45,62.9,63.25,82100.0,58.0926,58.2118,57.7072,58.0283,82100.0
2015-05-05 10:30:00,63.22,63.34,63.06,63.2,57800.0,58.0008,58.1109,57.854,57.9825,57800.0
2015-05-05 11:00:00,63.15,63.17,62.92,63.07,58200.0,57.9366,57.9549,57.7256,57.8632,58200.0
2015-05-05 11:30:00,63.1,63.55,63.06,63.55,52300.0,57.8907,58.3036,57.854,58.3036,52300.0
2015-05-05 12:00:00,63.56,63.74,63.52,63.67,51600.0,58.3127,58.4779,58.276,58.4137,51600.0
2015-05-05 12:30:00,63.67,63.69,63.38,63.49,34200.0,58.4137,58.432,58.1476,58.2485,34200.0
2015-05-05 13:00:00,63.48,63.51,63.31,63.43,36200.0,58.2393,58.2669,58.0834,58.1935,36200.0
2015-05-05 13:30:00,63.41,63.43,63.18,63.27,30200.0,58.1751,58.1935,57.9641,58.0467,30200.0
2015-05-05 14:00:00,63.26,63.41,63.2,63.39,38500.0,58.0375,58.1751,57.9825,58.1568,38500.0
2015-05-05 14:30:00,63.38,63.38,63.1,63.18,40800.0,58.1476,58.1476,57.8907,57.9641,40800.0
2015-05-05 15:00:00,63.18,63.21,63.03,63.14,39300.0,57.9641,57.9916,57.8265,57.9274,39300.0
2015-05-05 15:30:00,63.12,63.16,62.95,62.96,95400.0,57.9091,57.9458,57.7531,57.7623,95400.0
2015-05-06 09:30:00,62.5,62.78,62.15,62.75,181300.0,57.3403,57.5971,57.0191,57.5696,181300.0
2015-05-06 10:00:00,62.72,63.49,62.57,63.41,56900.0,57.5421,58.2485,57.4045,58.1751,56900.0
2015-05-06 10:30:00,63.41,63.55,62.93,63.55,77000.0,58.1751,58.3036,57.7348,58.3036,77000.0
2015-05-06 11:00:00,63.55,63.74,63.23,63.46,52900.0,58.3036,58.4779,58.01,58.221,52900.0
2015-05-06 11:30:00,63.47,63.66,63.4,63.59,46200.0,58.2302,58.4045,58.166,58.3403,46200.0
2015-05-06 12:00:00,63.57,63.59,63.08,63.21,32900.0,58.3219,58.3403,57.8724,57.9916,32900.0
2015-05-06 12:30:00,63.19,63.32,63.08,63.12,24100.0,57.9733,58.0926,57.8724,57.9091,24100.0
2015-05-06 13:00:00,63.1,63.42,62.91,63.17,75700.0,57.8907,58.1843,57.7164,57.9549,75700.0
2015-05-06 13:30:00,63.17,63.3,63.1,63.16,61200.0,57.9549,58.0742,57.8907,57.9458,61200.0
2015-05-06 14:00:00,63.14,63.32,63.09,63.15,58100.0,57.9274,58.0926,57.8815,57.9366,58100.0
2015-05-06 14:30:00,63.15,63.15,62.78,62.96,36700.0,57.9366,57.9366,57.5971,57.7623,36700.0
2015-05-06 15:00:00,62.96,63.33,62.94,63.33,57800.0,57.7623,58.1017,57.7439,58.1017,57800.0
2015-05-06 15:30:00,63.34,63.4,63.01,63.24,150600.0,58.1109,58.166,57.8081,58.0192,150600.0
2015-05-07 09:30:00,63.27,64.46,63.27,64.37,137400.0,58.0467,59.1384,58.0467,59.0559,137400.0
2015-05-07 10:00:00,64.31,65.05,64.23,64.97,123500.0,59.0008,59.6797,58.9274,59.6063,123500.0
2015-05-07 10:30:00,64.94,64.96,64.62,64.9,60800.0,59.5788,59.5972,59.2852,59.5421,60800.0
2015-05-07 11:00:00,64.92,65.13,64.86,65.02,41100.0,59.5605,59.7531,59.5054,59.6522,41100.0
2015-05-07 11:30:00,65.06,65.37,65.03,65.08,65900.0,59.6889,59.9733,59.6614,59.7073,65900.0
2015-05-07 12:00:00,65.08,65.4,64.98,65.39,48900.0,59.7073,60.0008,59.6155,59.9917,48900.0
2015-05-07 12:30:00,65.41,65.5,65.27,65.31,35000.0,60.01,60.0926,59.8816,59.9183,35000.0
2015-05-07 13:00:00,65.33,65.47,65.19,65.47,36100.0,59.9366,60.0651,59.8082,60.0651,36100.0
2015-05-07 13:30:00,65.44,65.55,65.31,65.32,36400.0,60.0375,60.1385,59.9183,59.9274,36400.0
2015-05-07 14:00:00,65.34,65.37,65.06,65.08,50100.0,59.9458,59.9733,59.6889,59.7073,50100.0
2015-05-07 14:30:00,65.08,65.1,64.99,65.1,35300.0,59.7073,59.7256,59.6247,59.7256,35300.0
2015-05-07 15:00:00,65.08,65.2,64.86,64.9,65900.0,59.7073,59.8174,59.5054,59.5421,65900.0
2015-05-07 15:30:00,64.9,65.07,64.73,64.97,116300.0,59.5421,59.6981,59.3862,59.6063,116300.0
2015-05-08 09:30:00,65.86,66.79,65.73,66.07,177900.0,60.4229,61.2761,60.3036,60.6155,177900.0
2015-05-08 10:00:00,66.09,66.49,66.05,66.39,71300.0,60.6339,61.0009,60.5972,60.9091,71300.0
2015-05-08 10:30:00,66.41,66.56,66.22,66.41,44500.0,60.9275,61.0651,60.7531,60.9275,44500.0
2015-05-08 11:00:00,66.43,66.54,66.21,66.27,46900.0,60.9458,61.0467,60.744,60.799,46900.0
2015-05-08 11:30:00,66.28,66.43,66.16,66.4,70900.0,60.8082,60.9458,60.6981,60.9183,70900.0
2015-05-08 12:00:00,66.41,66.44,66.1,66.25,54100.0,60.9275,60.955,60.6431,60.7807,54100.0
2015-05-08 12:30:00,66.22,66.53,66.22,66.52,43200.0,60.7531,61.0376,60.7531,61.0284,43200.0
2015-05-08 13:00:00,66.54,66.54,66.23,66.23,50600.0,61.0467,61.0467,60.7623,60.7623,50600.0
2015-05-08 13:30:00,66.2,66.2,65.92,65.96,42400.0,60.7348,60.7348,60.4779,60.5146,42400.0
2015-05-08 14:00:00,65.98,66.15,65.93,66.13,21600.0,60.533,60.6889,60.4871,60.6706,21600.0
2015-05-08 14:30:00,66.13,66.27,65.91,66.26,49500.0,60.6706,60.799,60.4687,60.7898,49500.0
2015-05-08 15:00:00,66.27,66.27,66.09,66.15,48400.0,60.799,60.799,60.6339,60.6889,48400.0
2015-05-08 15:30:00,66.16,66.39,66.15,66.26,169000.0,60.6981,60.9091,60.6889,60.7898,169000.0
2015-05-11 09:30:00,65.96,66.66,65.68,66.35,65800.0,60.5146,61.1568,60.2577,60.8724,65800.0
2015-05-11 10:00:00,66.31,66.62,66.25,66.32,54900.0,60.8357,61.1201,60.7807,60.8449,54900.0
2015-05-11 10:30:00,66.29,66.29,66.06,66.09,28400.0,60.8174,60.8174,60.6064,60.6339,28400.0
2015-05-11 11:00:00,66.08,66.32,66.05,66.15,33000.0,60.6247,60.8449,60.5972,60.6889,33000.0
2015-05-11 11:30:00,66.14,66.61,66.13,66.46,29000.0,60.6797,61.1109,60.6706,60.9733,29000.0
2015-05-11 12:00:00,66.46,66.58,66.4,66.45,20400.0,60.9733,61.0834,60.9183,60.9642,20400.0
2015-05-11 12:30:00,66.45,66.58,66.34,66.43,29600.0,60.9642,61.0834,60.8632,60.9458,29600.0
2015-05-11 13:00:00,66.47,66.8,66.46,66.72,101000.0,60.9825,61.2853,60.9733,61.2119,101000.0
2015-05-11 13:30:00,66.72,66.83,66.4,66.45,26800.0,61.2119,61.3128,60.9183,60.9642,26800.0
2015-05-11 14:00:00,66.45,66.67,66.41,66.59,27000.0,60.9642,61.166,60.9275,61.0926,27000.0
2015-05-11 14:30:00,66.59,66.6,66.19,66.21,47300.0,61.0926,61.1018,60.7256,60.744,47300.0
2015-05-11 15:00:00,66.19,66.51,66.13,66.38,36200.0,60.7256,61.0192,60.6706,60.8999,36200.0
2015-05-11 15:30:00,66.39,66.44,66.24,66.32,101200.0,60.9091,60.955,60.7715,60.8449,101200.0
2015-05-12 09:30:00,65.89,66.01,65.3,65.65,73500.0,60.4504,60.5605,59.9091,60.2302,73500.0
2015-05-12 10:00:00,65.66,65.66,65.4,65.53,44800.0,60.2394,60.2394,60.0008,60.1201,44800.0
2015-05-12 10:30:00,65.55,65.99,65.52,65.52,57200.0,60.1385,60.5421,60.1109,60.1109,57200.0
2015-05-12 11:00:00,65.53,65.74,65.39,65.47,31700.0,60.1201,60.3128,59.9917,60.0651,31700.0
2015-05-12 11:30:00,65.46,65.53,65.24,65.26,24900.0,60.0559,60.1201,59.854,59.8724,24900.0
2015-05-12 12:00:00,65.27,65.33,65.16,65.22,25600.0,59.8816,59.9366,59.7807,59.8357,25600.0
2015-05-12 12:30:00,65.22,65.58,65.19,65.58,20700.0,59.8357,60.166,59.8082,60.166,20700.0
2015-05-12 13:00:00,65.57,65.77,65.48,65.67,22600.0,60.1568,60.3403,60.0742,60.2486,22600.0
2015-05-12 13:30:00,65.67,65.78,65.51,65.54,29100.0,60.2486,60.3495,60.1018,60.1293,29100.0
2015-05-12 14:00:00,65.52,65.66,65.39,65.46,24700.0,60.1109,60.2394,59.9917,60.0559,24700.0
2015-05-12 14:30:00,65.49,65.7,65.4,65.43,45700.0,60.0834,60.2761,60.0008,60.0284,45700.0
2015-05-12 15:00:00,65.42,65.46,65.2,65.3,50000.0,60.0192,60.0559,59.8174,59.9091,50000.0
2015-05-12 15:30:00,65.31,65.37,65.14,65.18,134000.0,59.9183,59.9733,59.7623,59.799,134000.0
2015-05-13 09:30:00,65.72,66.21,65.35,65.35,71800.0,60.2944,60.744,59.955,59.955,71800.0
2015-05-13 10:00:00,65.4,65.7,65.2,65.2,79800.0,60.0008,60.2761,59.8174,59.8174,79800.0
2015-05-13 10:30:00,65.18,65.25,65.01,65.09,44700.0,59.799,59.8632,59.643,59.7164,44700.0
2015-05-13 11:00:00,65.09,65.16,64.89,64.89,29400.0,59.7164,59.7807,59.5329,59.5329,29400.0
2015-05-13 11:30:00,64.88,65.16,64.86,65.14,31000.0,59.5238,59.7807,59.5054,59.7623,31000.0
2015-05-13 12:00:00,65.12,65.34,65.12,65.23,46500.0,59.744,59.9458,59.744,59.8449,46500.0
2015-05-13 12:30:00,65.22,65.3,65.15,65.24,15600.0,59.8357,59.9091,59.7715,59.854,15600.0
2015-05-13 13:00:00,65.25,65.34,65.18,65.18,14200.0,59.8632,59.9458,59.799,59.799,14200.0
2015-05-13 13:30:00,65.18,65.2,64.95,64.97,38800.0,59.799,59.8174,59.588,59.6063,38800.0
2015-05-13 14:00:00,64.97,65.02,64.82,64.82,29800.0,59.6063,59.6522,59.4687,59.4687,29800.0
2015-05-13 14:30:00,64.81,64.97,64.7,64.77,26300.0,59.4595,59.6063,59.3586,59.4229,26300.0
2015-05-13 15:00:00,64.78,64.86,64.57,64.6,39700.0,59.432,59.5054,59.2394,59.2669,39700.0
2015-05-13 15:30:00,64.59,64.8,64.58,64.72,71900.0,59.2577,59.4504,59.2485,59.377,71900.0
2015-05-14 09:30:00,65.24,65.37,64.78,65.19,46300.0,59.854,59.9733,59.432,59.8082,46300.0
2015-05-14 10:00:00,65.21,65.5,65.14,65.4,118100.0,59.8265,60.0926,59.7623,60.0008,118100.0
2015-05-14 10:30:00,65.42,65.42,64.97,65.33,74200.0,60.0192,60.0192,59.6063,59.9366,74200.0
2015-05-14 11:00:00,65.33,65.58,65.33,65.52,41900.0,59.9366,60.166,59.9366,60.1109,41900.0
2015-05-14 11:30:00,65.5,65.79,65.45,65.79,21200.0,60.0926,60.3586,60.0467,60.3586,21200.0
2015-05-14 12:00:00,65.78,65.86,65.75,65.81,37500.0,60.3495,60.4229,60.3219,60.377,37500.0
2015-05-14 12:30:00,65.82,66.06,65.82,66.0,65200.0,60.3862,60.6064,60.3862,60.5513,65200.0
2015-05-14 13:00:00,66.02,66.05,65.91,66.01,86800.0,60.5697,60.5972,60.4687,60.5605,86800.0
2015-05-14 13:30:00,66.01,66.02,65.94,65.96,44500.0,60.5605,60.5697,60.4963,60.5146,44500.0
2015-05-14 14:00:00,65.96,65.96,65.71,65.8,25300.0,60.5146,60.5146,60.2852,60.3678,25300.0
2015-05-14 14:30:00,65.81,66.08,65.78,66.08,44100.0,60.377,60.6247,60.3495,60.6247,44100.0
2015-05-14 15:00:00,66.1,66.11,66.03,66.06,66700.0,60.6431,60.6522,60.5788,60.6064,66700.0
2015-05-14 15:30:00,66.06,66.17,66.02,66.15,151800.0,60.6064,60.7073,60.5697,60.6889,151800.0
2015-05-15 09:30:00,66.36,66.96,66.19,66.46,111700.0,60.8816,61.4321,60.7256,60.9733,111700.0
2015-05-15 10:00:00,66.42,66.73,66.09,66.69,46600.0,60.9366,61.221,60.6339,61.1843,46600.0
2015-05-15 10:30:00,66.68,66.69,66.21,66.23,41400.0,61.1752,61.1843,60.744,60.7623,41400.0
2015-05-15 11:00:00,66.18,66.78,66.18,66.52,80100.0,60.7164,61.2669,60.7164,61.0284,80100.0
2015-05-15 11:30:00,66.53,66.66,66.48,66.55,45000.0,61.0376,61.1568,60.9917,61.0559,45000.0
2015-05-15 12:00:00,66.56,66.67,66.5,66.55,29100.0,61.0651,61.166,61.01,61.0559,29100.0
2015-05-15 12:30:00,66.52,66.56,66.31,66.34,25400.0,61.0284,61.0651,60.8357,60.8632,25400.0
2015-05-15 13:00:00,66.35,66.5,66.34,66.35,21300.0,60.8724,61.01,60.8632,60.8724,21300.0
2015-05-15 13:30:00,66.34,66.48,66.3,66.38,24400.0,60.8632,60.9917,60.8265,60.8999,24400.0
2015-05-15 14:00:00,66.4,66.42,66.32,66.34,21100.0,60.9183,60.9366,60.8449,60.8632,21100.0
2015-05-15 14:30:00,66.36,66.54,66.35,66.54,40200.0,60.8816,61.0467,60.8724,61.0467,40200.0
2015-05-15 15:00:00,66.52,66.7,66.5,66.7,50300.0,61.0284,61.1935,61.01,61.1935,50300.0
2015-05-15 15:30:00,66.69,66.7,66.36,66.5,188100.0,61.1843,61.1935,60.8816,61.01,188100.0
2015-05-18 09:30:00,66.39,66.85,66.11,66.77,70900.0,60.9091,61.3311,60.6522,61.2577,70900.0
2015-05-18 10:00:00,66.72,67.05,66.71,67.05,79500.0,61.2119,61.5146,61.2027,61.5146,79500.0
2015-05-18 10:30:00,67.07,67.29,66.96,67.05,110000.0,61.533,61.7348,61.4321,61.5146,110000.0
2015-05-18 11:00:00,67.07,67.32,66.99,67.26,72900.0,61.533,61.7623,61.4596,61.7073,72900.0
2015-05-18 11:30:00,67.26,67.55,67.26,67.51,40100.0,61.7073,61.9733,61.7073,61.9366,40100.0
2015-05-18 12:00:00,67.51,67.68,67.2,67.26,47100.0,61.9366,62.0926,61.6522,61.7073,47100.0
2015-05-18 12:30:00,67.28,67.47,67.28,67.37,36300.0,61.7256,61.8999,61.7256,61.8082,36300.0
2015-05-18 13:00:00,67.39,67.61,67.38,67.56,25000.0,61.8266,62.0284,61.8174,61.9825,25000.0
2015-05-18 13:30:00,67.58,67.72,67.57,67.69,45200.0,62.0009,62.1293,61.9917,62.1018,45200.0
2015-05-18 14:00:00,67.71,67.94,67.7,67.89,46800.0,62.1201,62.3311,62.111,62.2853,46800.0
2015-05-18 14:30:00,67.91,68.0,67.84,67.98,49000.0,62.3036,62.3862,62.2394,62.3678,49000.0
2015-05-18 15:00:00,67.97,67.98,67.65,67.67,74700.0,62.3587,62.3678,62.0651,62.0834,74700.0
2015-05-18 15:30:00,67.68,67.86,67.58,67.6,206700.0,62.0926,62.2578,62.0009,62.0192,206700.0
2015-05-19 09:30:00,67.87,68.27,67.28,67.28,126600.0,62.4528,62.8209,61.9099,61.9099,126600.0
2015-05-19 10:00:00,67.26,67.69,67.02,67.62,108900.0,61.8915,62.2872,61.6707,62.2228,108900.0
2015-05-19 10:30:00,67.64,67.96,67.62,67.76,101300.0,62.2412,62.5356,62.2228,62.3516,101300.0
2015-05-19 11:00:00,67.76,67.9,67.1,67.16,118300.0,62.3516,62.4804,61.7443,61.7995,118300.0
2015-05-19 11:30:00,67.15,67.21,66.65,67.2,87300.0,61.7903,61.8455,61.3302,61.8363,87300.0
2015-05-19 12:00:00,67.17,67.23,67.0,67.04,51600.0,61.8087,61.8639,61.6523,61.6891,51600.0
2015-05-19 12:30:00,67.05,67.14,66.99,67.04,56000.0,61.6983,61.7811,61.6431,61.6891,56000.0
2015-05-19 13:00:00,67.06,67.17,66.99,67.09,30400.0,61.7075,61.8087,61.6431,61.7351,30400.0
2015-05-19 13:30:00,67.07,67.26,66.92,66.99,55400.0,61.7167,61.8915,61.5787,61.6431,55400.0
2015-05-19 14:00:00,67.0,67.16,66.8,66.81,88100.0,61.6523,61.7995,61.4682,61.4774,88100.0
2015-05-19 14:30:00,66.82,66.87,66.65,66.78,56700.0,61.4866,61.5326,61.3302,61.4498,56700.0
2015-05-19 15:00:00,66.79,67.01,66.77,67.01,78900.0,61.459,61.6615,61.4406,61.6615,78900.0
2015-05-19 15:30:00,67.0,67.11,66.88,67.02,186700.0,61.6523,61.7535,61.5418,61.6707,186700.0
2015-05-20 09:30:00,66.74,66.97,64.59,64.73,160400.0,61.413,61.6247,59.4346,59.5635,160400.0
2015-05-20 10:00:00,64.74,64.85,63.65,64.04,288100.0,59.5727,59.6739,58.5697,58.9285,288100.0
2015-05-20 10:30:00,64.01,64.6,63.8,63.81,111400.0,58.9009,59.4438,58.7077,58.7169,111400.0
2015-05-20 11:00:00,63.8,64.13,63.44,63.51,146200.0,58.7077,59.0113,58.3764,58.4408,146200.0
2015-05-20 11:30:00,63.55,64.05,63.4,63.98,78200.0,58.4776,58.9377,58.3396,58.8733,78200.0
2015-05-20 12:00:00,64.0,64.26,63.8,63.85,124800.0,58.8917,59.131,58.7077,58.7537,124800.0
2015-05-20 12:30:00,63.85,64.5,63.84,64.33,102400.0,58.7537,59.3518,58.7445,59.1954,102400.0
2015-05-20 13:00:00,64.34,64.35,64.16,64.19,93500.0,59.2046,59.2138,59.0389,59.0666,93500.0
2015-05-20 13:30:00,64.19,64.31,63.95,64.19,73800.0,59.0666,59.177,58.8457,59.0666,73800.0
2015-05-20 14:00:00,64.18,64.79,64.18,64.73,89600.0,59.0574,59.6187,59.0574,59.5635,89600.0
2015-05-20 14:30:00,64.74,64.84,64.22,64.29,123300.0,59.5727,59.6647,59.0942,59.1586,123300.0
2015-05-20 15:00:00,64.26,64.46,63.89,64.1,155900.0,59.131,59.315,58.7905,58.9837,155900.0
2015-05-20 15:30:00,64.11,64.24,63.95,63.96,265500.0,58.9929,59.1126,58.8457,58.8549,265500.0
2015-05-21 09:30:00,64.09,64.39,63.5,63.93,155500.0,58.9745,59.2506,58.4316,58.8273,155500.0
2015-05-21 10:00:00,63.93,64.59,63.9,64.33,98500.0,58.8273,59.4346,58.7997,59.1954,98500.0
2015-05-21 10:30:00,64.36,64.58,64.18,64.3,63600.0,59.223,59.4254,59.0574,59.1678,63600.0
2015-05-21 11:00:00,64.33,64.54,64.26,64.41,59300.0,59.1954,59.3886,59.131,59.269,59300.0
2015-05-21 11:30:00,64.4,64.4,64.08,64.15,38400.0,59.2598,59.2598,58.9653,59.0297,38400.0
2015-05-21 12:00:00,64.2,64.52,64.11,64.45,30300.0,59.0758,59.3702,58.9929,59.3058,30300.0
2015-05-21 12:30:00,64.47,64.56,64.19,64.28,33300.0,59.3242,59.407,59.0666,59.1494,33300.0
2015-05-21 13:00:00,64.3,64.35,64.18,64.28,32800.0,59.1678,59.2138,59.0574,59.1494,32800.0
2015-05-21 13:30:00,64.31,64.59,64.28,64.53,36400.0,59.177,59.4346,59.1494,59.3794,36400.0
2015-05-21 14:00:00,64.5,64.58,64.32,64.55,72800.0,59.3518,59.4254,59.1862,59.3978,72800.0
2015-05-21 14:30:00,64.56,64.78,64.38,64.78,77600.0,59.407,59.6095,59.2414,59.6095,77600.0
2015-05-21 15:00:00,64.76,64.78,64.48,64.68,84100.0,59.5911,59.6095,59.3334,59.5174,84100.0
2015-05-21 15:30:00,64.69,64.83,64.62,64.67,164000.0,59.5266,59.6555,59.4622,59.5082,164000.0
2015-05-22 09:30:00,64.89,65.24,64.14,64.14,106300.0,59.7107,60.0327,59.0205,59.0205,106300.0
2015-05-22 10:00:00,64.14,64.48,64.09,64.29,53700.0,59.0205,59.3334,58.9745,59.1586,53700.0
2015-05-22 10:30:00,64.29,64.66,64.27,64.46,35200.0,59.1586,59.499,59.1402,59.315,35200.0
2015-05-22 11:00:00,64.47,64.64,64.16,64.17,61200.0,59.3242,59.4806,59.0389,59.0481,61200.0
2015-05-22 11:30:00,64.17,64.26,64.0,64.25,82500.0,59.0481,59.131,58.8917,59.1218,82500.0
2015-05-22 12:00:00,64.26,64.47,64.26,64.46,57000.0,59.131,59.3242,59.131,59.315,57000.0
2015-05-22 12:30:00,64.47,64.57,64.4,64.4,33600.0,59.3242,59.4162,59.2598,59.2598,33600.0
2015-05-22 13:00:00,64.39,64.55,64.28,64.34,31200.0,59.2506,59.3978,59.1494,59.2046,31200.0
2015-05-22 13:30:00,64.3,64.59,64.28,64.36,36600.0,59.1678,59.4346,59.1494,59.223,36600.0
2015-05-22 14:00:00,64.35,64.39,64.2,64.36,31700.0,59.2138,59.2506,59.0758,59.223,31700.0
2015-05-22 14:30:00,64.35,64.5,64.3,64.5,33900.0,59.2138,59.3518,59.1678,59.3518,33900.0
2015-05-22 15:00:00,64.53,64.57,64.43,64.53,62600.0,59.3794,59.4162,59.2874,59.3794,62600.0
2015-05-22 15:30:00,64.54,64.58,64.39,64.39,70400.0,59.3886,59.4254,59.2506,59.2506,70400.0
2015-05-26 09:30:00,64.44,64.83,63.7,63.73,106800.0,59.2966,59.6555,58.6157,58.6433,106800.0
2015-05-26 10:00:00,63.7,63.88,63.28,63.33,68500.0,58.6157,58.7813,58.2292,58.2752,68500.0
2015-05-26 10:30:00,63.34,63.52,63.11,63.12,43600.0,58.2844,58.45,58.0728,58.082,43600.0
2015-05-26 11:00:00,63.15,63.38,63.09,63.38,42300.0,58.1096,58.3212,58.0544,58.3212,42300.0
2015-05-26 11:30:00,63.31,63.42,63.09,63.13,40400.0,58.2568,58.358,58.0544,58.0912,40400.0
2015-05-26 12:00:00,63.13,63.13,62.7,62.82,67500.0,58.0912,58.0912,57.6955,57.8059,67500.0
2015-05-26 12:30:00,62.84,62.85,62.47,62.5,60700.0,57.8243,57.8335,57.4838,57.5114,60700.0
2015-05-26 13:00:00,62.54,62.57,62.31,62.55,54400.0,57.5483,57.5759,57.3366,57.5575,54400.0
2015-05-26 13:30:00,62.56,62.6,62.39,62.41,77300.0,57.5667,57.6035,57.4102,57.4286,77300.0
2015-05-26 14:00:00,62.41,62.47,62.3,62.33,38400.0,57.4286,57.4838,57.3274,57.355,38400.0
2015-05-26 14:30:00,62.34,62.44,62.29,62.29,43700.0,57.3642,57.4562,57.3182,57.3182,43700.0
2015-05-26 15:00:00,62.29,62.35,62.19,62.28,74900.0,57.3182,57.3734,57.2262,57.309,74900.0
2015-05-26 15:30:00,62.28,62.48,62.28,62.39,196100.0,57.309,57.493,57.309,57.4102,196100.0
2015-05-27 09:30:00,62.72,63.48,62.57,62.94,176700.0,57.7139,58.4132,57.5759,57.9163,176700.0
2015-05-27 10:00:00,62.92,63.35,62.89,63.32,98200.0,57.8979,58.2936,57.8703,58.266,98200.0
2015-05-27 10:30:00,63.3,63.42,63.18,63.25,55100.0,58.2476,58.358,58.1372,58.2016,55100.0
2015-05-27 11:00:00,63.26,63.28,62.83,62.99,77500.0,58.2108,58.2292,57.8151,57.9623,77500.0
2015-05-27 11:30:00,62.96,63.03,62.88,62.93,63100.0,57.9347,57.9991,57.8611,57.9071,63100.0
2015-05-27 12:00:00,62.93,63.03,62.91,62.92,42400.0,57.9071,57.9991,57.8887,57.8979,42400.0
2015-05-27 12:30:00,62.94,63.03,62.92,62.98,46900.0,57.9163,57.9991,57.8979,57.9531,46900.0
2015-05-27 13:00:00,62.99,63.23,62.99,63.14,41700.0,57.9623,58.1832,57.9623,58.1004,41700.0
2015-05-27 13:30:00,63.13,63.22,63.02,63.13,44300.0,58.0912,58.174,57.9899,58.0912,44300.0
2015-05-27 14:00:00,63.14,63.45,63.12,63.45,88800.0,58.1004,58.3856,58.082,58.3856,88800.0
2015-05-27 14:30:00,63.46,63.48,63.23,63.4,48000.0,58.3948,58.4132,58.1832,58.3396,48000.0
2015-05-27 15:00:00,63.4,63.47,63.2,63.27,60800.0,58.3396,58.404,58.1556,58.22,60800.0
2015-05-27 15:30:00,63.27,63.43,63.17,63.4,176000.0,58.22,58.3672,58.128,58.3396,176000.0
2015-05-28 09:30:00,63.49,63.97,63.12,63.25,96600.0,58.4224,58.8641,58.082,58.2016,96600.0
2015-05-28 10:00:00,63.27,63.76,63.19,63.66,53100.0,58.22,58.6709,58.1464,58.5789,53100.0
2015-05-28 10:30:00,63.65,63.77,63.46,63.68,65000.0,58.5697,58.6801,58.3948,58.5973,65000.0
2015-05-28 11:00:00,63.67,63.81,63.34,63.72,50100.0,58.5881,58.7169,58.2844,58.6341,50100.0
2015-05-28 11:30:00,63.67,63.9,63.59,63.82,56900.0,58.5881,58.7997,58.5144,58.7261,56900.0
2015-05-28 12:00:00,63.83,64.05,63.79,63.92,44800.0,58.7353,58.9377,58.6985,58.8181,44800.0
2015-05-28 12:30:00,63.93,63.93,63.54,63.54,25400.0,58.8273,58.8273,58.4684,58.4684,25400.0
2015-05-28 13:00:00,63.53,63.53,63.27,63.46,33600.0,58.4592,58.4592,58.22,58.3948,33600.0
2015-05-28 13:30:00,63.46,63.46,63.23,63.23,29000.0,58.3948,58.3948,58.1832,58.1832,29000.0
2015-05-28 14:00:00,63.23,63.38,63.23,63.33,37600.0,58.1832,58.3212,58.1832,58.2752,37600.0
2015-05-28 14:30:00,63.33,63.56,63.3,63.56,77400.0,58.2752,58.4868,58.2476,58.4868,77400.0
2015-05-28 15:00:00,63.57,63.63,63.49,63.51,48900.0,58.496,58.5513,58.4224,58.4408,48900.0
2015-05-28 15:30:00,63.52,63.79,63.49,63.74,172400.0,58.45,58.6985,58.4224,58.6525,172400.0
2015-05-29 09:30:00,63.7,64.28,63.37,64.28,119250.0,58.6157,59.1494,58.312,59.1494,119250.0
2015-05-29 10:00:00,64.27,64.4,63.77,63.97,79220.0,59.1402,59.2598,58.6801,58.8641,79220.0
2015-05-29 10:30:00,63.97,64.13,63.58,63.7,71411.0,58.8641,59.0113,58.5052,58.6157,71411.0
2015-05-29 11:00:00,63.7,64.1,63.64,63.93,38800.0,58.6157,58.9837,58.5605,58.8273,38800.0
2015-05-29 11:30:00,63.88,64.23,63.8,64.09,28628.0,58.7813,59.1034,58.7077,58.9745,28628.0
2015-05-29 12:00:00,64.07,64.37,64.07,64.15,37713.0,58.9561,59.2322,58.9561,59.0297,37713.0
2015-05-29 12:30:00,64.14,64.46,64.13,64.31,31846.0,59.0205,59.315,59.0113,59.177,31846.0
2015-05-29 13:00:00,64.3,64.55,64.16,64.51,47863.0,59.1678,59.3978,59.0389,59.361,47863.0
2015-05-29 13:30:00,64.54,64.58,64.35,64.56,39357.0,59.3886,59.4254,59.2138,59.407,39357.0
2015-05-29 14:00:00,64.56,64.65,64.38,64.38,57351.0,59.407,59.4898,59.2414,59.2414,57351.0
2015-05-29 14:30:00,64.36,64.69,64.33,64.58,95669.0,59.223,59.5266,59.1954,59.4254,95669.0
2015-05-29 15:00:00,64.59,64.62,64.42,64.52,84842.0,59.4346,59.4622,59.2782,59.3702,84842.0
2015-05-29 15:30:00,64.51,64.85,64.49,64.63,232882.0,59.361,59.6739,59.3426,59.4714,232882.0
2015-06-01 09:30:00,65.01,65.15,64.66,65.1,67303.0,59.8211,59.9499,59.499,59.9039,67303.0
2015-06-01 10:00:00,65.07,65.24,64.54,64.87,61424.0,59.8763,60.0327,59.3886,59.6923,61424.0
2015-06-01 10:30:00,64.86,65.05,64.5,64.99,70432.0,59.6831,59.8579,59.3518,59.8027,70432.0
2015-06-01 11:00:00,65.0,65.17,64.64,64.65,45352.0,59.8119,59.9683,59.4806,59.4898,45352.0
2015-06-01 11:30:00,64.65,65.04,64.65,64.86,60697.0,59.4898,59.8487,59.4898,59.6831,60697.0
2015-06-01 12:00:00,64.81,65.06,64.75,64.99,43591.0,59.6371,59.8671,59.5819,59.8027,43591.0
2015-06-01 12:30:00,64.98,65.14,64.87,65.14,43721.0,59.7935,59.9407,59.6923,59.9407,43721.0
2015-06-01 13:00:00,65.13,65.22,64.94,64.98,35772.0,59.9315,60.0143,59.7567,59.7935,35772.0
2015-06-01 13:30:00,65.01,65.6,64.79,65.57,69173.0,59.8211,60.364,59.6187,60.3364,69173.0
2015-06-01 14:00:00,65.56,66.25,65.54,66.08,255218.0,60.3272,60.9621,60.3088,60.8057,255218.0
2015-06-01 14:30:00,66.09,66.19,65.63,66.02,184856.0,60.8149,60.9069,60.3916,60.7505,184856.0
2015-06-01 15:00:00,66.02,66.25,65.94,66.08,201591.0,60.7505,60.9621,60.6769,60.8057,201591.0
2015-06-01 15:30:00,66.09,66.3,65.97,66.11,403709.0,60.8149,61.0081,60.7045,60.8333,403709.0
2015-06-02 09:30:00,65.1,65.45,64.79,65.13,114252.0,59.9039,60.226,59.6187,59.9315,114252.0
2015-06-02 10:00:00,65.14,65.62,65.06,65.53,81638.0,59.9407,60.3824,59.8671,60.2996,81638.0
2015-06-02 10:30:00,65.56,65.82,65.27,65.27,59897.0,60.3272,60.5665,60.0604,60.0604,59897.0
2015-06-02 11:00:00,65.26,65.75,65.2,65.71,35411.0,60.0511,60.502,59.9959,60.4652,35411.0
2015-06-02 11:30:00,65.72,65.95,65.58,65.92,49134.0,60.4744,60.6861,60.3456,60.6585,49134.0
2015-06-02 12:00:00,65.9,66.07,65.67,65.71,45667.0,60.6401,60.7965,60.4284,60.4652,45667.0
2015-06-02 12:30:00,65.72,66.25,65.62,66.23,56173.0,60.4744,60.9621,60.3824,60.9437,56173.0
2015-06-02 13:00:00,66.26,66.31,66.12,66.12,33859.0,60.9713,61.0173,60.8425,60.8425,33859.0
2015-06-02 13:30:00,66.14,66.18,65.99,66.17,45491.0,60.8609,60.8977,60.7229,60.8885,45491.0
2015-06-02 14:00:00,66.18,66.25,66.03,66.1,36202.0,60.8977,60.9621,60.7597,60.8241,36202.0
2015-06-02 14:30:00,66.09,66.09,65.7,65.85,48584.0,60.8149,60.8149,60.456,60.5941,48584.0
2015-06-02 15:00:00,65.86,65.88,65.74,65.78,52045.0,60.6033,60.6217,60.4928,60.5296,52045.0
2015-06-02 15:30:00,65.76,65.87,65.68,65.75,97078.0,60.5112,60.6125,60.4376,60.502,97078.0
2015-06-03 09:30:00,65.95,66.34,65.36,65.67,94884.0,60.6861,61.0449,60.1432,60.4284,94884.0
2015-06-03 10:00:00,65.69,66.0,65.4,66.0,63094.0,60.4468,60.7321,60.18,60.7321,63094.0
2015-06-03 10:30:00,66.03,66.17,65.81,65.92,44301.0,60.7597,60.8885,60.5572,60.6585,44301.0
2015-06-03 11:00:00,65.95,66.13,65.85,66.06,44344.0,60.6861,60.8517,60.5941,60.7873,44344.0
2015-06-03 11:30:00,66.06,66.32,66.04,66.09,40125.0,60.7873,61.0265,60.7689,60.8149,40125.0
2015-06-03 12:00:00,66.09,66.15,65.94,66.01,46404.0,60.8149,60.8701,60.6769,60.7413,46404.0
2015-06-03 12:30:00,65.98,66.06,65.88,66.05,29523.0,60.7137,60.7873,60.6217,60.7781,29523.0
2015-06-03 13:00:00,66.03,66.26,65.97,66.09,29420.0,60.7597,60.9713,60.7045,60.8149,29420.0
2015-06-03 13:30:00,66.07,66.2,65.98,65.99,26406.0,60.7965,60.9161,60.7137,60.7229,26406.0
2015-06-03 14:00:00,66.0,66.1,65.95,66.1,32864.0,60.7321,60.8241,60.6861,60.8241,32864.0
2015-06-03 14:30:00,66.1,66.14,66.03,66.14,29139.0,60.8241,60.8609,60.7597,60.8609,29139.0
2015-06-03 15:00:00,66.15,66.17,65.97,66.0,38000.0,60.8701,60.8885,60.7045,60.7321,38000.0
2015-06-03 15:30:00,65.97,66.09,65.84,65.86,108584.0,60.7045,60.8149,60.5849,60.6033,108584.0
2015-06-04 09:30:00,65.81,66.66,65.65,66.2,141424.0,60.5572,61.3394,60.41,60.9161,141424.0
2015-06-04 10:00:00,66.24,66.28,65.85,66.01,84449.0,60.9529,60.9897,60.5941,60.7413,84449.0
2015-06-04 10:30:00,66.01,66.1,65.84,65.93,50109.0,60.7413,60.8241,60.5849,60.6677,50109.0
2015-06-04 11:00:00,65.93,65.95,65.55,65.75,32792.0,60.6677,60.6861,60.318,60.502,32792.0
2015-06-04 11:30:00,65.78,65.89,65.64,65.77,43728.0,60.5296,60.6309,60.4008,60.5204,43728.0
2015-06-04 12:00:00,65.79,65.8,65.64,65.72,31735.0,60.5388,60.548,60.4008,60.4744,31735.0
2015-06-04 12:30:00,65.71,65.95,65.68,65.71,25353.0,60.4652,60.6861,60.4376,60.4652,25353.0
2015-06-04 13:00:00,65.72,65.72,65.16,65.27,52081.0,60.4744,60.4744,59.9591,60.0604,52081.0
2015-06-04 13:30:00,65.25,65.47,65.24,65.26,27232.0,60.0419,60.2444,60.0327,60.0511,27232.0
2015-06-04 14:00:00,65.26,65.45,65.14,65.31,40682.0,60.0511,60.226,59.9407,60.0972,40682.0
2015-06-04 14:30:00,65.29,65.38,65.03,65.1,66457.0,60.0788,60.1616,59.8395,59.9039,66457.0
2015-06-04 15:00:00,65.1,65.23,65.09,65.21,80541.0,59.9039,60.0235,59.8947,60.0051,80541.0
2015-06-04 15:30:00,65.21,65.52,65.2,65.52,138799.0,60.0051,60.2904,59.9959,60.2904,138799.0
2015-06-05 09:30:00,65.48,65.76,64.85,65.68,119638.0,60.2536,60.5112,59.6739,60.4376,119638.0
2015-06-05 10:00:00,65.72,65.96,65.5,65.8,93166.0,60.4744,60.6953,60.272,60.548,93166.0
2015-06-05 10:30:00,65.82,65.98,65.29,65.45,53507.0,60.5665,60.7137,60.0788,60.226,53507.0
2015-06-05 11:00:00,65.45,65.66,65.38,65.62,48184.0,60.226,60.4192,60.1616,60.3824,48184.0
2015-06-05 11:30:00,65.64,65.67,65.49,65.64,43289.0,60.4008,60.4284,60.2628,60.4008,43289.0
2015-06-05 12:00:00,65.63,65.63,65.36,65.52,33080.0,60.3916,60.3916,60.1432,60.2904,33080.0
2015-06-05 12:30:00,65.52,65.55,65.2,65.33,82576.0,60.2904,60.318,59.9959,60.1156,82576.0
2015-06-05 13:00:00,65.33,65.5,65.26,65.34,38485.0,60.1156,60.272,60.0511,60.1248,38485.0
2015-06-05 13:30:00,65.34,65.46,65.26,65.29,28889.0,60.1248,60.2352,60.0511,60.0788,28889.0
2015-06-05 14:00:00,65.31,65.51,65.31,65.44,35309.0,60.0972,60.2812,60.0972,60.2168,35309.0
2015-06-05 14:30:00,65.42,65.67,65.31,65.58,44022.0,60.1984,60.4284,60.0972,60.3456,44022.0
2015-06-05 15:00:00,65.59,65.67,65.52,65.59,56088.0,60.3548,60.4284,60.2904,60.3548,56088.0
2015-06-05 15:30:00,65.6,65.72,65.54,65.64,119887.0,60.364,60.4744,60.3088,60.4008,119887.0
2015-06-08 09:30:00,65.02,65.69,64.29,64.32,107383.0,59.8303,60.4468,59.1586,59.1862,107383.0
2015-06-08 10:00:00,64.31,64.31,63.63,63.68,74357.0,59.177,59.177,58.5513,58.5973,74357.0
2015-06-08 10:30:00,63.68,63.68,63.14,63.32,134549.0,58.5973,58.5973,58.1004,58.266,134549.0
2015-06-08 11:00:00,63.32,63.5,63.03,63.07,82112.0,58.266,58.4316,57.9991,58.0359,82112.0
2015-06-08 11:30:00,63.03,63.31,62.88,63.06,88620.0,57.9991,58.2568,57.8611,58.0267,88620.0
2015-06-08 12:00:00,63.07,63.07,62.75,62.93,192045.0,58.0359,58.0359,57.7415,57.9071,192045.0
2015-06-08 12:30:00,62.92,63.1,62.75,62.79,75885.0,57.8979,58.0636,57.7415,57.7783,75885.0
2015-06-08 13:00:00,62.79,62.79,62.36,62.67,73852.0,57.7783,57.7783,57.3826,57.6679,73852.0
2015-06-08 13:30:00,62.65,62.68,62.4,62.57,69418.0,57.6495,57.6771,57.4194,57.5759,69418.0
2015-06-08 14:00:00,62.56,62.59,62.31,62.47,63668.0,57.5667,57.5943,57.3366,57.4838,63668.0
2015-06-08 14:30:00,62.48,62.99,62.48,62.9,88298.0,57.493,57.9623,57.493,57.8795,88298.0
2015-06-08 15:00:00,62.91,62.93,62.55,62.6,88791.0,57.8887,57.9071,57.5575,57.6035,88791.0
2015-06-08 15:30:00,62.59,62.79,62.49,62.53,161660.0,57.5943,57.7783,57.5022,57.539,161660.0
2015-06-09 09:30:00,61.88,61.88,59.21,59.36,757301.0,56.9409,56.9409,54.484,54.6221,757301.0
2015-06-09 10:00:00,59.4,59.54,58.29,58.6,396597.0,54.6589,54.7877,53.6375,53.9227,396597.0
2015-06-09 10:30:00,58.57,58.99,58.15,58.75,357550.0,53.8951,54.2816,53.5086,54.0608,357550.0
2015-06-09 11:00:00,58.74,60.34,58.74,60.24,347060.0,54.0516,55.5238,54.0516,55.4318,347060.0
2015-06-09 11:30:00,60.23,60.67,60.15,60.39,264479.0,55.4226,55.8275,55.349,55.5699,264479.0
2015-06-09 12:00:00,60.39,60.48,59.78,59.8,70355.0,55.5699,55.6527,55.0085,55.0269,70355.0
2015-06-09 12:30:00,59.8,59.93,59.5,59.75,94065.0,55.0269,55.1466,54.7509,54.9809,94065.0
2015-06-09 13:00:00,59.77,60.19,59.76,60.09,137218.0,54.9993,55.3858,54.9901,55.2938,137218.0
2015-06-09 13:30:00,60.09,60.09,59.54,59.69,113054.0,55.2938,55.2938,54.7877,54.9257,113054.0
2015-06-09 14:00:00,59.69,59.92,59.64,59.88,81889.0,54.9257,55.1374,54.8797,55.1006,81889.0
2015-06-09 14:30:00,59.84,60.08,59.81,59.84,92471.0,55.0638,55.2846,55.0362,55.0638,92471.0
2015-06-09 15:00:00,59.83,59.83,59.46,59.81,183903.0,55.0546,55.0546,54.7141,55.0362,183903.0
2015-06-09 15:30:00,59.81,61.06,59.71,60.65,487892.0,55.0362,56.1864,54.9441,55.8091,487892.0
2015-06-10 09:30:00,60.15,60.97,59.86,60.56,160231.0,55.349,56.1036,55.0822,55.7263,160231.0
2015-06-10 10:00:00,60.6,61.47,60.49,61.39,125182.0,55.7631,56.5637,55.6619,56.49,125182.0
2015-06-10 10:30:00,61.35,61.69,61.05,61.05,93520.0,56.4532,56.7661,56.1772,56.1772,93520.0
2015-06-10 11:00:00,61.07,61.33,60.87,61.25,89354.0,56.1956,56.4348,56.0115,56.3612,89354.0
2015-06-10 11:30:00,61.26,61.39,61.09,61.09,64608.0,56.3704,56.49,56.214,56.214,64608.0
2015-06-10 12:00:00,61.1,61.28,61.09,61.23,49286.0,56.2232,56.3888,56.214,56.3428,49286.0
2015-06-10 12:30:00,61.23,61.36,61.14,61.29,56679.0,56.3428,56.4624,56.26,56.398,56679.0
2015-06-10 13:00:00,61.28,61.48,61.2,61.21,63637.0,56.3888,56.5729,56.3152,56.3244,63637.0
2015-06-10 13:30:00,61.18,61.34,61.16,61.28,54632.0,56.2968,56.444,56.2784,56.3888,54632.0
2015-06-10 14:00:00,61.28,61.45,61.23,61.43,87553.0,56.3888,56.5453,56.3428,56.5268,87553.0
2015-06-10 14:30:00,61.43,61.46,60.97,60.97,113245.0,56.5268,56.5545,56.1036,56.1036,113245.0
2015-06-10 15:00:00,60.97,61.07,60.87,60.95,104370.0,56.1036,56.1956,56.0115,56.0852,104370.0
2015-06-10 15:30:00,60.96,61.04,60.71,60.77,232769.0,56.0944,56.168,55.8643,55.9195,232769.0
2015-06-11 09:30:00,60.89,61.98,60.76,61.98,121294.0,56.0299,57.0329,55.9103,57.0329,121294.0
2015-06-11 10:00:00,62.0,62.12,61.75,61.87,80472.0,57.0514,57.1618,56.8213,56.9317,80472.0
2015-06-11 10:30:00,61.86,61.86,61.35,61.35,97433.0,56.9225,56.9225,56.4532,56.4532,97433.0
2015-06-11 11:00:00,61.37,61.47,61.15,61.4,71363.0,56.4716,56.5637,56.2692,56.4992,71363.0
2015-06-11 11:30:00,61.38,61.61,61.29,61.43,68426.0,56.4808,56.6925,56.398,56.5268,68426.0
2015-06-11 12:00:00,61.44,61.54,61.22,61.34,49933.0,56.536,56.6281,56.3336,56.444,49933.0
2015-06-11 12:30:00,61.35,61.42,61.22,61.33,60126.0,56.4532,56.5176,56.3336,56.4348,60126.0
2015-06-11 13:00:00,61.32,61.39,61.19,61.3,43053.0,56.4256,56.49,56.306,56.4072,43053.0
2015-06-11 13:30:00,61.34,61.58,61.3,61.52,41923.0,56.444,56.6649,56.4072,56.6097,41923.0
2015-06-11 14:00:00,61.53,61.58,61.3,61.41,78461.0,56.6189,56.6649,56.4072,56.5084,78461.0
2015-06-11 14:30:00,61.41,61.69,61.4,61.68,86046.0,56.5084,56.7661,56.4992,56.7569,86046.0
2015-06-11 15:00:00,61.69,61.77,61.59,61.77,95391.0,56.7661,56.8397,56.6741,56.8397,95391.0
2015-06-11 15:30:00,61.76,61.86,61.73,61.85,260756.0,56.8305,56.9225,56.8029,56.9133,260756.0
2015-06-12 09:30:00,61.71,62.18,61.6,62.16,75091.0,56.7845,57.217,56.6833,57.1986,75091.0
2015-06-12 10:00:00,62.17,62.94,62.09,62.93,101948.0,57.2078,57.9163,57.1342,57.9071,101948.0
2015-06-12 10:30:00,62.95,63.15,62.71,62.77,119710.0,57.9255,58.1096,57.7047,57.7599,119710.0
2015-06-12 11:00:00,62.73,63.59,62.73,63.56,115372.0,57.7231,58.5144,57.7231,58.4868,115372.0
2015-06-12 11:30:00,63.56,63.69,63.36,63.42,78879.0,58.4868,58.6065,58.3028,58.358,78879.0
2015-06-12 12:00:00,63.42,63.52,63.35,63.49,102020.0,58.358,58.45,58.2936,58.4224,102020.0
2015-06-12 12:30:00,63.5,63.51,63.31,63.34,63383.0,58.4316,58.4408,58.2568,58.2844,63383.0
2015-06-12 13:00:00,63.34,63.46,63.17,63.36,78886.0,58.2844,58.3948,58.128,58.3028,78886.0
2015-06-12 13:30:00,63.38,63.77,63.38,63.75,67893.0,58.3212,58.6801,58.3212,58.6617,67893.0
2015-06-12 14:00:00,63.74,63.74,63.56,63.65,67959.0,58.6525,58.6525,58.4868,58.5697,67959.0
2015-06-12 14:30:00,63.66,63.72,63.44,63.67,102658.0,58.5789,58.6341,58.3764,58.5881,102658.0
2015-06-12 15:00:00,63.68,63.69,63.45,63.59,90696.0,58.5973,58.6065,58.3856,58.5144,90696.0
2015-06-12 15:30:00,63.59,63.68,63.39,63.49,243679.0,58.5144,58.5973,58.3304,58.4224,243679.0
2015-06-15 09:30:00,62.86,63.23,62.11,62.23,136140.0,57.8427,58.1832,57.1526,57.263,136140.0
2015-06-15 10:00:00,62.18,62.55,62.08,62.22,92461.0,57.217,57.5575,57.125,57.2538,92461.0
2015-06-15 10:30:00,62.23,62.75,62.13,62.74,79172.0,57.263,57.7415,57.171,57.7323,79172.0
2015-06-15 11:00:00,62.75,63.17,62.68,62.68,79152.0,57.7415,58.128,57.6771,57.6771,79152.0
2015-06-15 11:30:00,62.72,63.17,62.67,63.08,58882.0,57.7139,58.128,57.6679,58.0451,58882.0
2015-06-15 12:00:00,63.08,63.14,62.59,62.62,51181.0,58.0451,58.1004,57.5943,57.6219,51181.0
2015-06-15 12:30:00,62.6,62.99,62.56,62.93,44190.0,57.6035,57.9623,57.5667,57.9071,44190.0
2015-06-15 13:00:00,62.97,63.24,62.95,63.06,42527.0,57.9439,58.1924,57.9255,58.0267,42527.0
2015-06-15 13:30:00,63.04,63.24,62.78,62.8,38402.0,58.0083,58.1924,57.7691,57.7875,38402.0
2015-06-15 14:00:00,62.8,63.0,62.77,62.87,36712.0,57.7875,57.9715,57.7599,57.8519,36712.0
2015-06-15 14:30:00,62.85,62.89,62.7,62.75,62320.0,57.8335,57.8703,57.6955,57.7415,62320.0
2015-06-15 15:00:00,62.72,62.77,62.58,62.73,64177.0,57.7139,57.7599,57.5851,57.7231,64177.0
2015-06-15 15:30:00,62.73,62.89,62.62,62.66,138151.0,57.7231,57.8703,57.6219,57.6587,138151.0
2015-06-16 09:30:00,62.68,63.34,62.29,62.58,90205.0,57.6771,58.2844,57.3182,57.5851,90205.0
2015-06-16 10:00:00,62.59,62.61,62.07,62.28,56500.0,57.5943,57.6127,57.1158,57.309,56500.0
2015-06-16 10:30:00,62.31,62.31,61.89,61.94,46087.0,57.3366,57.3366,56.9501,56.9961,46087.0
2015-06-16 11:00:00,61.99,62.36,61.95,62.16,45680.0,57.0421,57.3826,57.0053,57.1986,45680.0
2015-06-16 11:30:00,62.17,62.55,62.13,62.51,25264.0,57.2078,57.5575,57.171,57.5206,25264.0
2015-06-16 12:00:00,62.52,62.61,62.39,62.47,25483.0,57.5298,57.6127,57.4102,57.4838,25483.0
2015-06-16 12:30:00,62.48,62.52,62.31,62.35,33265.0,57.493,57.5298,57.3366,57.3734,33265.0
2015-06-16 13:00:00,62.36,62.39,62.22,62.33,17954.0,57.3826,57.4102,57.2538,57.355,17954.0
2015-06-16 13:30:00,62.36,62.45,62.16,62.18,26674.0,57.3826,57.4654,57.1986,57.217,26674.0
2015-06-16 14:00:00,62.17,62.3,62.16,62.24,43228.0,57.2078,57.3274,57.1986,57.2722,43228.0
2015-06-16 14:30:00,62.24,62.27,62.19,62.21,50870.0,57.2722,57.2998,57.2262,57.2446,50870.0
2015-06-16 15:00:00,62.22,62.25,62.12,62.22,71305.0,57.2538,57.2814,57.1618,57.2538,71305.0
2015-06-16 15:30:00,62.22,62.37,62.22,62.29,101451.0,57.2538,57.3918,57.2538,57.3182,101451.0
2015-06-17 09:30:00,62.15,62.31,61.87,62.3,89658.0,57.1894,57.3366,56.9317,57.3274,89658.0
2015-06-17 10:00:00,62.27,62.67,62.11,62.12,74630.0,57.2998,57.6679,57.1526,57.1618,74630.0
2015-06-17 10:30:00,62.12,62.19,62.02,62.14,85009.0,57.1618,57.2262,57.0698,57.1802,85009.0
2015-06-17 11:00:00,62.12,62.13,61.74,61.92,66289.0,57.1618,57.171,56.8121,56.9777,66289.0
2015-06-17 11:30:00,61.92,62.1,61.91,61.93,36716.0,56.9777,57.1434,56.9685,56.9869,36716.0
2015-06-17 12:00:00,61.92,61.97,61.75,61.81,27918.0,56.9777,57.0237,56.8213,56.8765,27918.0
2015-06-17 12:30:00,61.83,61.89,61.66,61.84,40213.0,56.8949,56.9501,56.7385,56.9041,40213.0
2015-06-17 13:00:00,61.83,62.01,61.76,61.99,50180.0,56.8949,57.0606,56.8305,57.0421,50180.0
2015-06-17 13:30:00,61.97,62.1,61.81,61.84,35439.0,57.0237,57.1434,56.8765,56.9041,35439.0
2015-06-17 14:00:00,61.78,62.23,61.65,61.73,110986.0,56.8489,57.263,56.7293,56.8029,110986.0
2015-06-17 14:30:00,61.72,62.28,61.71,62.15,98689.0,56.7937,57.309,56.7845,57.1894,98689.0
2015-06-17 15:00:00,62.16,62.26,61.88,62.1,72399.0,57.1986,57.2906,56.9409,57.1434,72399.0
2015-06-17 15:30:00,62.08,62.13,61.96,62.02,181689.0,57.125,57.171,57.0145,57.0698,181689.0
2015-06-18 09:30:00,62.61,63.85,62.61,63.13,255332.0,57.6127,58.7537,57.6127,58.0912,255332.0
2015-06-18 10:00:00,63.13,63.93,63.13,63.82,122223.0,58.0912,58.8273,58.0912,58.7261,122223.0
2015-06-18 10:30:00,63.84,63.93,63.63,63.71,86434.0,58.7445,58.8273,58.5513,58.6249,86434.0
2015-06-18 11:00:00,63.7,64.0,63.7,63.99,63239.0,58.6157,58.8917,58.6157,58.8825,63239.0
2015-06-18 11:30:00,63.98,64.0,63.76,63.92,90448.0,58.8733,58.8917,58.6709,58.8181,90448.0
2015-06-18 12:00:00,63.92,64.35,63.92,64.29,55257.0,58.8181,59.2138,58.8181,59.1586,55257.0
2015-06-18 12:30:00,64.3,64.37,63.9,63.91,67056.0,59.1678,59.2322,58.7997,58.8089,67056.0
2015-06-18 13:00:00,63.92,64.12,63.92,63.98,32349.0,58.8181,59.0021,58.8181,58.8733,32349.0
2015-06-18 13:30:00,63.96,64.14,63.88,63.93,53518.0,58.8549,59.0205,58.7813,58.8273,53518.0
2015-06-18 14:00:00,63.93,64.02,63.86,63.91,62604.0,58.8273,58.9101,58.7629,58.8089,62604.0
2015-06-18 14:30:00,63.92,64.19,63.78,64.0,73502.0,58.8181,59.0666,58.6893,58.8917,73502.0
2015-06-18 15:00:00,64.01,64.15,63.95,64.1,81463.0,58.9009,59.0297,58.8457,58.9837,81463.0
2015-06-18 15:30:00,64.11,64.12,63.98,63.99,200012.0,58.9929,59.0021,58.8733,58.8825,200012.0
2015-06-19 09:30:00,64.31,64.95,63.91,64.94,238001.0,59.177,59.7659,58.8089,59.7567,238001.0
2015-06-19 10:00:00,64.89,65.42,64.89,65.09,117607.0,59.7107,60.1984,59.7107,59.8947,117607.0
2015-06-19 10:30:00,65.08,65.24,65.0,65.05,59185.0,59.8855,60.0327,59.8119,59.8579,59185.0
2015-06-19 11:00:00,65.06,65.42,65.05,65.26,83819.0,59.8671,60.1984,59.8579,60.0511,83819.0
2015-06-19 11:30:00,65.28,65.37,64.79,64.93,65025.0,60.0696,60.1524,59.6187,59.7475,65025.0
2015-06-19 12:00:00,64.94,65.05,64.87,64.99,64032.0,59.7567,59.8579,59.6923,59.8027,64032.0
2015-06-19 12:30:00,64.96,65.06,64.92,64.95,65765.0,59.7751,59.8671,59.7383,59.7659,65765.0
2015-06-19 13:00:00,64.95,65.02,64.88,65.02,47728.0,59.7659,59.8303,59.7015,59.8303,47728.0
2015-06-19 13:30:00,65.0,65.1,64.96,65.05,26506.0,59.8119,59.9039,59.7751,59.8579,26506.0
2015-06-19 14:00:00,65.03,65.12,64.97,65.01,45871.0,59.8395,59.9223,59.7843,59.8211,45871.0
2015-06-19 14:30:00,65.01,65.04,64.93,64.98,41580.0,59.8211,59.8487,59.7475,59.7935,41580.0
2015-06-19 15:00:00,64.98,65.2,64.98,65.1,94473.0,59.7935,59.9959,59.7935,59.9039,94473.0
2015-06-19 15:30:00,65.09,65.27,64.62,64.68,932898.0,59.8947,60.0604,59.4622,59.5174,932898.0
2015-06-22 09:30:00,65.62,65.85,65.22,65.41,175069.0,60.3824,60.5941,60.0143,60.1892,175069.0
2015-06-22 10:00:00,65.42,65.45,65.2,65.28,68293.0,60.1984,60.226,59.9959,60.0696,68293.0
2015-06-22 10:30:00,65.29,65.62,65.28,65.39,74520.0,60.0788,60.3824,60.0696,60.1708,74520.0
2015-06-22 11:00:00,65.37,65.77,65.24,65.71,79664.0,60.1524,60.5204,60.0327,60.4652,79664.0
2015-06-22 11:30:00,65.72,65.88,65.59,65.6,41300.0,60.4744,60.6217,60.3548,60.364,41300.0
2015-06-22 12:00:00,65.58,65.67,65.12,65.22,57971.0,60.3456,60.4284,59.9223,60.0143,57971.0
2015-06-22 12:30:00,65.25,65.58,65.25,65.47,28999.0,60.0419,60.3456,60.0419,60.2444,28999.0
2015-06-22 13:00:00,65.46,65.73,65.37,65.7,71943.0,60.2352,60.4836,60.1524,60.456,71943.0
2015-06-22 13:30:00,65.67,65.78,65.58,65.7,70533.0,60.4284,60.5296,60.3456,60.456,70533.0
2015-06-22 14:00:00,65.66,65.93,65.6,65.8,90241.0,60.4192,60.6677,60.364,60.548,90241.0
2015-06-22 14:30:00,65.79,66.18,65.79,66.11,74984.0,60.5388,60.8977,60.5388,60.8333,74984.0
2015-06-22 15:00:00,66.12,66.2,66.07,66.17,137588.0,60.8425,60.9161,60.7965,60.8885,137588.0
2015-06-22 15:30:00,66.17,66.25,66.05,66.22,355982.0,60.8885,60.9621,60.7781,60.9345,355982.0
2015-06-23 09:30:00,67.07,67.48,66.66,66.9,282406.0,61.7167,62.094,61.3394,61.5602,282406.0
2015-06-23 10:00:00,66.91,67.03,66.44,66.57,134846.0,61.5695,61.6799,61.137,61.2566,134846.0
2015-06-23 10:30:00,66.56,66.95,66.45,66.95,169112.0,61.2474,61.6063,61.1462,61.6063,169112.0
2015-06-23 11:00:00,66.95,67.16,66.73,66.73,134110.0,61.6063,61.7995,61.4038,61.4038,134110.0
2015-06-23 11:30:00,66.76,67.0,66.71,66.79,42468.0,61.4314,61.6523,61.3854,61.459,42468.0
2015-06-23 12:00:00,66.82,66.92,66.71,66.9,44313.0,61.4866,61.5787,61.3854,61.5602,44313.0
2015-06-23 12:30:00,66.88,67.01,66.83,66.95,37700.0,61.5418,61.6615,61.4958,61.6063,37700.0
2015-06-23 13:00:00,66.95,66.97,66.75,66.84,63288.0,61.6063,61.6247,61.4222,61.505,63288.0
2015-06-23 13:30:00,66.84,66.86,66.7,66.75,42172.0,61.505,61.5234,61.3762,61.4222,42172.0
2015-06-23 14:00:00,66.74,66.75,66.44,66.48,78912.0,61.413,61.4222,61.137,61.1738,78912.0
2015-06-23 14:30:00,66.49,66.59,66.44,66.5,42058.0,61.183,61.275,61.137,61.1922,42058.0
2015-06-23 15:00:00,66.51,66.59,66.43,66.53,67351.0,61.2014,61.275,61.1278,61.2198,67351.0
2015-06-23 15:30:00,66.52,66.58,66.45,66.54,145443.0,61.2106,61.2658,61.1462,61.229,145443.0
2015-06-24 09:30:00,66.58,67.2,66.44,67.15,159142.0,61.2658,61.8363,61.137,61.7903,159142.0
2015-06-24 10:00:00,67.19,67.24,66.67,66.9,126847.0,61.8271,61.8731,61.3486,61.5602,126847.0
2015-06-24 10:30:00,66.9,66.95,66.56,66.56,70173.0,61.5602,61.6063,61.2474,61.2474,70173.0
2015-06-24 11:00:00,66.54,67.02,66.48,67.0,56256.0,61.229,61.6707,61.1738,61.6523,56256.0
2015-06-24 11:30:00,67.03,67.03,66.6,66.73,42016.0,61.6799,61.6799,61.2842,61.4038,42016.0
2015-06-24 12:00:00,66.73,66.74,66.37,66.4,48354.0,61.4038,61.413,61.0726,61.1002,48354.0
2015-06-24 12:30:00,66.4,66.5,66.08,66.31,43546.0,61.1002,61.1922,60.8057,61.0173,43546.0
2015-06-24 13:00:00,66.31,66.41,66.04,66.07,46612.0,61.0173,61.1094,60.7689,60.7965,46612.0
2015-06-24 13:30:00,66.11,66.33,66.02,66.17,42870.0,60.8333,61.0357,60.7505,60.8885,42870.0
2015-06-24 14:00:00,66.2,66.3,66.02,66.11,51130.0,60.9161,61.0081,60.7505,60.8333,51130.0
2015-06-24 14:30:00,66.12,66.22,66.03,66.17,58994.0,60.8425,60.9345,60.7597,60.8885,58994.0
2015-06-24 15:00:00,66.17,66.17,66.03,66.08,68987.0,60.8885,60.8885,60.7597,60.8057,68987.0
2015-06-24 15:30:00,66.1,66.26,66.02,66.2,118081.0,60.8241,60.9713,60.7505,60.9161,118081.0
2015-06-25 09:30:00,66.67,67.0,66.57,66.92,93666.0,61.3486,61.6523,61.2566,61.5787,93666.0
2015-06-25 10:00:00,66.97,67.15,66.48,66.48,63897.0,61.6247,61.7903,61.1738,61.1738,63897.0
2015-06-25 10:30:00,66.51,66.64,66.45,66.57,40551.0,61.2014,61.321,61.1462,61.2566,40551.0
2015-06-25 11:00:00,66.56,66.68,66.47,66.66,44543.0,61.2474,61.3578,61.1646,61.3394,44543.0
2015-06-25 11:30:00,66.6,66.85,66.59,66.74,49191.0,61.2842,61.5142,61.275,61.413,49191.0
2015-06-25 12:00:00,66.72,66.75,66.46,66.48,29022.0,61.3946,61.4222,61.1554,61.1738,29022.0
2015-06-25 12:30:00,66.46,66.56,66.34,66.5,51999.0,61.1554,61.2474,61.0449,61.1922,51999.0
2015-06-25 13:00:00,66.46,66.48,66.15,66.18,50278.0,61.1554,61.1738,60.8701,60.8977,50278.0
2015-06-25 13:30:00,66.17,66.19,65.93,66.0,84283.0,60.8885,60.9069,60.6677,60.7321,84283.0
2015-06-25 14:00:00,66.0,66.0,65.61,65.68,92543.0,60.7321,60.7321,60.3732,60.4376,92543.0
2015-06-25 14:30:00,65.71,65.85,65.66,65.77,61554.0,60.4652,60.5941,60.4192,60.5204,61554.0
2015-06-25 15:00:00,65.77,65.8,65.6,65.61,104578.0,60.5204,60.548,60.364,60.3732,104578.0
2015-06-25 15:30:00,65.61,65.61,65.42,65.43,293365.0,60.3732,60.3732,60.1984,60.2076,293365.0
2015-06-26 09:30:00,65.8,65.88,65.21,65.56,118882.0,60.548,60.6217,60.0051,60.3272,118882.0
2015-06-26 10:00:00,65.61,65.9,65.59,65.78,65050.0,60.3732,60.6401,60.3548,60.5296,65050.0
2015-06-26 10:30:00,65.78,65.88,65.07,65.09,49519.0,60.5296,60.6217,59.8763,59.8947,49519.0
2015-06-26 11:00:00,65.09,65.56,65.07,65.43,46918.0,59.8947,60.3272,59.8763,60.2076,46918.0
2015-06-26 11:30:00,65.45,65.46,64.95,65.02,49314.0,60.226,60.2352,59.7659,59.8303,49314.0
2015-06-26 12:00:00,65.04,65.28,65.04,65.11,44289.0,59.8487,60.0696,59.8487,59.9131,44289.0
2015-06-26 12:30:00,65.11,65.15,64.68,64.68,44530.0,59.9131,59.9499,59.5174,59.5174,44530.0
2015-06-26 13:00:00,64.7,64.91,64.54,64.88,53201.0,59.5358,59.7291,59.3886,59.7015,53201.0
2015-06-26 13:30:00,64.9,65.15,64.9,64.96,41325.0,59.7199,59.9499,59.7199,59.7751,41325.0
2015-06-26 14:00:00,64.97,65.02,64.77,64.97,41378.0,59.7843,59.8303,59.6003,59.7843,41378.0
2015-06-26 14:30:00,64.95,64.95,64.63,64.78,89912.0,59.7659,59.7659,59.4714,59.6095,89912.0
2015-06-26 15:00:00,64.79,64.87,64.6,64.67,109284.0,59.6187,59.6923,59.4438,59.5082,109284.0
2015-06-26 15:30:00,64.66,64.86,64.5,64.77,400543.0,59.499,59.6831,59.3518,59.6003,400543.0
2015-06-29 09:30:00,64.29,65.6,63.9,65.45,130477.0,59.1586,60.364,58.7997,60.226,130477.0
2015-06-29 10:00:00,65.45,65.49,65.07,65.18,92760.0,60.226,60.2628,59.8763,59.9775,92760.0
2015-06-29 10:30:00,65.19,65.51,65.06,65.13,82639.0,59.9867,60.2812,59.8671,59.9315,82639.0
2015-06-29 11:00:00,65.16,65.21,64.65,64.97,56360.0,59.9591,60.0051,59.4898,59.7843,56360.0
2015-06-29 11:30:00,64.97,65.1,64.82,64.99,60376.0,59.7843,59.9039,59.6463,59.8027,60376.0
2015-06-29 12:00:00,65.0,65.3,64.98,65.13,34925.0,59.8119,60.088,59.7935,59.9315,34925.0
2015-06-29 12:30:00,65.13,65.13,64.82,65.07,27079.0,59.9315,59.9315,59.6463,59.8763,27079.0
2015-06-29 13:00:00,65.06,65.08,64.9,64.95,39813.0,59.8671,59.8855,59.7199,59.7659,39813.0
2015-06-29 13:30:00,64.96,64.98,64.6,64.7,27944.0,59.7751,59.7935,59.4438,59.5358,27944.0
2015-06-29 14:00:00,64.7,64.72,64.25,64.25,40507.0,59.5358,59.5542,59.1218,59.1218,40507.0
2015-06-29 14:30:00,64.25,64.48,64.18,64.18,37716.0,59.1218,59.3334,59.0574,59.0574,37716.0
2015-06-29 15:00:00,64.16,64.23,64.0,64.2,60413.0,59.0389,59.1034,58.8917,59.0758,60413.0
2015-06-29 15:30:00,64.2,64.25,63.8,63.87,157602.0,59.0758,59.1218,58.7077,58.7721,157602.0
2015-06-30 09:30:00,64.55,65.18,64.2,65.12,102399.0,59.3978,59.9775,59.0758,59.9223,102399.0
2015-06-30 10:00:00,65.07,65.28,64.59,64.72,72430.0,59.8763,60.0696,59.4346,59.5542,72430.0
2015-06-30 10:30:00,64.77,65.02,64.66,64.99,45566.0,59.6003,59.8303,59.499,59.8027,45566.0
2015-06-30 11:00:00,64.96,65.4,64.9,65.25,51889.0,59.7751,60.18,59.7199,60.0419,51889.0
2015-06-30 11:30:00,65.26,65.34,64.91,64.91,62058.0,60.0511,60.1248,59.7291,59.7291,62058.0
2015-06-30 12:00:00,64.91,65.09,64.78,64.8,25432.0,59.7291,59.8947,59.6095,59.6279,25432.0
2015-06-30 12:30:00,64.78,65.12,64.75,65.03,29773.0,59.6095,59.9223,59.5819,59.8395,29773.0
2015-06-30 13:00:00,65.02,65.06,64.89,65.03,34263.0,59.8303,59.8671,59.7107,59.8395,34263.0
2015-06-30 13:30:00,65.04,65.4,65.03,65.22,39931.0,59.8487,60.18,59.8395,60.0143,39931.0
2015-06-30 14:00:00,65.22,65.48,65.15,65.17,34414.0,60.0143,60.2536,59.9499,59.9683,34414.0
2015-06-30 14:30:00,65.19,65.2,64.8,64.81,55466.0,59.9867,59.9959,59.6279,59.6371,55466.0
2015-06-30 15:00:00,64.81,64.93,64.69,64.72,77018.0,59.6371,59.7475,59.5266,59.5542,77018.0
2015-06-30 15:30:00,64.73,64.86,64.39,64.42,239947.0,59.5635,59.6831,59.2506,59.2782,239947.0
2015-07-01 09:30:00,65.55,65.64,64.7,65.02,71625.0,60.318,60.4008,59.5358,59.8303,71625.0
2015-07-01 10:00:00,65.04,65.19,64.57,64.99,36140.0,59.8487,59.9867,59.4162,59.8027,36140.0
2015-07-01 10:30:00,65.0,65.29,64.9,64.98,47082.0,59.8119,60.0788,59.7199,59.7935,47082.0
2015-07-01 11:00:00,64.95,65.1,64.83,64.83,45747.0,59.7659,59.9039,59.6555,59.6555,45747.0
2015-07-01 11:30:00,64.86,64.94,64.75,64.81,25677.0,59.6831,59.7567,59.5819,59.6371,25677.0
2015-07-01 12:00:00,64.8,64.92,64.73,64.83,30858.0,59.6279,59.7383,59.5635,59.6555,30858.0
2015-07-01 12:30:00,64.85,64.85,64.4,64.44,42341.0,59.6739,59.6739,59.2598,59.2966,42341.0
2015-07-01 13:00:00,64.48,64.56,64.35,64.47,45828.0,59.3334,59.407,59.2138,59.3242,45828.0
2015-07-01 13:30:00,64.47,64.65,62.84,62.84,146404.0,59.3242,59.4898,57.8243,57.8243,146404.0
2015-07-01 14:00:00,62.86,63.44,62.59,63.15,442732.0,57.8427,58.3764,57.5943,58.1096,442732.0
2015-07-01 14:30:00,63.14,63.87,63.08,63.87,189692.0,58.1004,58.7721,58.0451,58.7721,189692.0
2015-07-01 15:00:00,63.85,64.01,63.63,63.97,150511.0,58.7537,58.9009,58.5513,58.8641,150511.0
2015-07-01 15:30:00,63.98,64.4,63.86,64.29,302418.0,58.8733,59.2598,58.7629,59.1586,302418.0
2015-07-02 09:30:00,64.66,65.31,63.82,65.07,109595.0,59.499,60.0972,58.7261,59.8763,109595.0
2015-07-02 10:00:00,65.0,65.24,64.82,64.92,80046.0,59.8119,60.0327,59.6463,59.7383,80046.0
2015-07-02 10:30:00,64.92,65.05,64.8,64.94,63961.0,59.7383,59.8579,59.6279,59.7567,63961.0
2015-07-02 11:00:00,64.92,65.0,64.56,64.67,56493.0,59.7383,59.8119,59.407,59.5082,56493.0
2015-07-02 11:30:00,64.65,64.83,64.47,64.57,35254.0,59.4898,59.6555,59.3242,59.4162,35254.0
2015-07-02 12:00:00,64.55,64.59,64.42,64.55,29390.0,59.3978,59.4346,59.2782,59.3978,29390.0
2015-07-02 12:30:00,64.57,65.02,64.55,64.93,80108.0,59.4162,59.8303,59.3978,59.7475,80108.0
2015-07-02 13:00:00,64.92,64.99,64.69,64.85,42670.0,59.7383,59.8027,59.5266,59.6739,42670.0
2015-07-02 13:30:00,64.86,65.03,64.8,64.85,38189.0,59.6831,59.8395,59.6279,59.6739,38189.0
2015-07-02 14:00:00,64.85,65.12,64.79,65.03,34691.0,59.6739,59.9223,59.6187,59.8395,34691.0
2015-07-02 14:30:00,65.01,65.01,64.79,64.85,54614.0,59.8211,59.8211,59.6187,59.6739,54614.0
2015-07-02 15:00:00,64.89,65.0,64.82,64.93,63955.0,59.7107,59.8119,59.6463,59.7475,63955.0
2015-07-02 15:30:00,64.94,65.03,64.75,65.0,186350.0,59.7567,59.8395,59.5819,59.8119,186350.0
2015-07-06 09:30:00,64.61,65.66,64.54,65.59,136906.0,59.453,60.4192,59.3886,60.3548,136906.0
2015-07-06 10:00:00,65.56,66.3,65.32,66.27,98548.0,60.3272,61.0081,60.1064,60.9805,98548.0
2015-07-06 10:30:00,66.23,66.39,66.1,66.1,91440.0,60.9437,61.091,60.8241,60.8241,91440.0
2015-07-06 11:00:00,66.12,66.24,65.59,65.59,100852.0,60.8425,60.9529,60.3548,60.3548,100852.0
2015-07-06 11:30:00,65.57,65.69,65.49,65.65,34187.0,60.3364,60.4468,60.2628,60.41,34187.0
2015-07-06 12:00:00,65.65,65.84,65.59,65.64,31319.0,60.41,60.5849,60.3548,60.4008,31319.0
2015-07-06 12:30:00,65.59,65.7,65.43,65.46,32147.0,60.3548,60.456,60.2076,60.2352,32147.0
2015-07-06 13:00:00,65.49,65.69,65.4,65.66,41403.0,60.2628,60.4468,60.18,60.4192,41403.0
2015-07-06 13:30:00,65.63,65.71,65.55,65.59,36321.0,60.3916,60.4652,60.318,60.3548,36321.0
2015-07-06 14:00:00,65.58,65.76,65.46,65.55,77262.0,60.3456,60.5112,60.2352,60.318,77262.0
2015-07-06 14:30:00,65.55,65.91,65.44,65.82,127873.0,60.318,60.6493,60.2168,60.5665,127873.0
2015-07-06 15:00:00,65.8,66.08,65.77,66.03,60570.0,60.548,60.8057,60.5204,60.7597,60570.0
2015-07-06 15:30:00,66.03,66.23,66.03,66.13,166929.0,60.7597,60.9437,60.7597,60.8517,166929.0
2015-07-07 09:30:00,66.25,66.93,65.84,66.08,93142.0,60.9621,61.5879,60.5849,60.8057,93142.0
2015-07-07 10:00:00,66.05,66.59,65.96,66.29,91643.0,60.7781,61.275,60.6953,60.9989,91643.0
2015-07-07 10:30:00,66.22,66.3,65.7,66.1,94334.0,60.9345,61.0081,60.456,60.8241,94334.0
2015-07-07 11:00:00,66.1,66.29,65.99,66.22,76544.0,60.8241,60.9989,60.7229,60.9345,76544.0
2015-07-07 11:30:00,66.23,66.51,66.0,66.43,52032.0,60.9437,61.2014,60.7321,61.1278,52032.0
2015-07-07 12:00:00,66.46,66.62,66.43,66.62,26559.0,61.1554,61.3026,61.1278,61.3026,26559.0
2015-07-07 12:30:00,66.58,66.9,66.5,66.83,41935.0,61.2658,61.5602,61.1922,61.4958,41935.0
2015-07-07 13:00:00,66.86,67.11,66.74,67.03,60237.0,61.5234,61.7535,61.413,61.6799,60237.0
2015-07-07 13:30:00,67.06,67.11,66.72,66.84,69474.0,61.7075,61.7535,61.3946,61.505,69474.0
2015-07-07 14:00:00,66.85,66.89,66.6,66.62,61228.0,61.5142,61.551,61.2842,61.3026,61228.0
2015-07-07 14:30:00,66.67,67.25,66.61,67.25,130767.0,61.3486,61.8823,61.2934,61.8823,130767.0
2015-07-07 15:00:00,67.29,67.63,67.22,67.49,132777.0,61.9191,62.232,61.8547,62.1032,132777.0
2015-07-07 15:30:00,67.45,67.56,67.34,67.49,178400.0,62.0663,62.1676,61.9651,62.1032,178400.0
2015-07-08 09:30:00,67.04,67.09,66.08,66.09,134098.0,61.6891,61.7351,60.8057,60.8149,134098.0
2015-07-08 10:00:00,66.09,66.1,65.52,65.56,45954.0,60.8149,60.8241,60.2904,60.3272,45954.0
2015-07-08 10:30:00,65.56,66.03,65.5,66.0,43510.0,60.3272,60.7597,60.272,60.7321,43510.0
2015-07-08 11:00:00,65.95,66.07,65.76,65.86,63413.0,60.6861,60.7965,60.5112,60.6033,63413.0
2015-07-08 11:30:00,65.87,66.01,65.81,65.87,48993.0,60.6125,60.7413,60.5572,60.6125,48993.0
2015-07-08 12:00:00,65.87,66.14,65.83,66.12,46382.0,60.6125,60.8609,60.5757,60.8425,46382.0
2015-07-08 12:30:00,66.09,66.18,65.83,66.14,44221.0,60.8149,60.8977,60.5757,60.8609,44221.0
2015-07-08 13:00:00,66.14,66.28,66.05,66.27,35261.0,60.8609,60.9897,60.7781,60.9805,35261.0
2015-07-08 13:30:00,66.28,66.28,65.99,66.23,42867.0,60.9897,60.9897,60.7229,60.9437,42867.0
2015-07-08 14:00:00,66.18,66.25,65.87,65.91,34091.0,60.8977,60.9621,60.6125,60.6493,34091.0
2015-07-08 14:30:00,65.9,66.01,65.64,65.85,131050.0,60.6401,60.7413,60.4008,60.5941,131050.0
2015-07-08 15:00:00,65.84,66.15,65.84,65.98,100860.0,60.5849,60.8701,60.5849,60.7137,100860.0
2015-07-08 15:30:00,65.99,66.28,65.99,66.15,164191.0,60.7229,60.9897,60.7229,60.8701,164191.0
2015-07-09 09:30:00,67.07,67.16,66.67,66.95,111865.0,61.7167,61.7995,61.3486,61.6063,111865.0
2015-07-09 10:00:00,67.02,67.06,66.48,66.51,85573.0,61.6707,61.7075,61.1738,61.2014,85573.0
2015-07-09 10:30:00,66.49,66.97,66.49,66.87,53770.0,61.183,61.6247,61.183,61.5326,53770.0
2015-07-09 11:00:00,66.86,67.22,66.81,66.91,36764.0,61.5234,61.8547,61.4774,61.5695,36764.0
2015-07-09 11:30:00,66.88,66.9,66.62,66.76,39916.0,61.5418,61.5602,61.3026,61.4314,39916.0
2015-07-09 12:00:00,66.77,66.98,66.76,66.94,25926.0,61.4406,61.6339,61.4314,61.5971,25926.0
2015-07-09 12:30:00,66.94,67.03,66.87,66.98,31911.0,61.5971,61.6799,61.5326,61.6339,31911.0
2015-07-09 13:00:00,66.97,67.0,66.71,66.73,16417.0,61.6247,61.6523,61.3854,61.4038,16417.0
2015-07-09 13:30:00,66.74,66.86,66.69,66.75,18065.0,61.413,61.5234,61.367,61.4222,18065.0
2015-07-09 14:00:00,66.74,66.82,66.47,66.48,41941.0,61.413,61.4866,61.1646,61.1738,41941.0
2015-07-09 14:30:00,66.49,66.68,66.44,66.66,33415.0,61.183,61.3578,61.137,61.3394,33415.0
2015-07-09 15:00:00,66.67,66.67,66.57,66.63,95942.0,61.3486,61.3486,61.2566,61.3118,95942.0
2015-07-09 15:30:00,66.62,66.82,66.51,66.52,138882.0,61.3026,61.4866,61.2014,61.2106,138882.0
2015-07-10 09:30:00,68.01,69.99,67.8,69.0,429254.0,62.5817,64.4036,62.3884,63.4926,429254.0
2015-07-10 10:00:00,68.98,70.69,68.98,70.58,348509.0,63.4742,65.0477,63.4742,64.9465,348509.0
2015-07-10 10:30:00,70.57,70.67,70.01,70.38,172001.0,64.9373,65.0293,64.422,64.7625,172001.0
2015-07-10 11:00:00,70.39,70.56,70.11,70.35,121607.0,64.7717,64.9281,64.514,64.7349,121607.0
2015-07-10 11:30:00,70.35,70.48,70.06,70.16,166751.0,64.7349,64.8545,64.468,64.56,166751.0
2015-07-10 12:00:00,70.17,70.48,70.08,70.45,45760.0,64.5692,64.8545,64.4864,64.8269,45760.0
2015-07-10 12:30:00,70.46,70.46,70.01,70.38,53302.0,64.8361,64.8361,64.422,64.7625,53302.0
2015-07-10 13:00:00,70.35,70.52,70.23,70.34,55138.0,64.7349,64.8913,64.6245,64.7257,55138.0
2015-07-10 13:30:00,70.34,70.41,70.19,70.33,58817.0,64.7257,64.7901,64.5877,64.7165,58817.0
2015-07-10 14:00:00,70.29,70.51,70.25,70.48,81187.0,64.6797,64.8821,64.6429,64.8545,81187.0
2015-07-10 14:30:00,70.49,70.55,70.2,70.31,93881.0,64.8637,64.9189,64.5969,64.6981,93881.0
2015-07-10 15:00:00,70.32,70.56,70.24,70.39,158337.0,64.7073,64.9281,64.6337,64.7717,158337.0
2015-07-10 15:30:00,70.36,70.64,70.36,70.55,200528.0,64.7441,65.0017,64.7441,64.9189,200528.0
2015-07-13 09:30:00,71.51,72.61,71.51,72.34,213092.0,65.8023,66.8145,65.8023,66.566,213092.0
2015-07-13 10:00:00,72.37,72.38,72.01,72.25,126480.0,66.5937,66.6029,66.2624,66.4832,126480.0
2015-07-13 10:30:00,72.25,72.37,72.15,72.31,88172.0,66.4832,66.5937,66.3912,66.5384,88172.0
2015-07-13 11:00:00,72.32,72.43,72.01,72.11,74058.0,66.5476,66.6489,66.2624,66.3544,74058.0
2015-07-13 11:30:00,72.07,72.42,72.06,72.35,44555.0,66.3176,66.6397,66.3084,66.5752,44555.0
2015-07-13 12:00:00,72.32,72.4,72.2,72.3,39598.0,66.5476,66.6213,66.4372,66.5292,39598.0
2015-07-13 12:30:00,72.31,72.39,72.15,72.33,62323.0,66.5384,66.6121,66.3912,66.5568,62323.0
2015-07-13 13:00:00,72.34,72.65,72.26,72.65,54331.0,66.566,66.8513,66.4924,66.8513,54331.0
2015-07-13 13:30:00,72.65,72.65,72.12,72.16,63831.0,66.8513,66.8513,66.3636,66.4004,63831.0
2015-07-13 14:00:00,72.14,72.2,71.91,71.97,73597.0,66.382,66.4372,66.1704,66.2256,73597.0
2015-07-13 14:30:00,71.98,72.1,71.87,72.08,71441.0,66.2348,66.3452,66.1336,66.3268,71441.0
2015-07-13 15:00:00,72.07,72.25,72.07,72.22,76895.0,66.3176,66.4832,66.3176,66.4556,76895.0
2015-07-13 15:30:00,72.24,72.38,72.18,72.23,207478.0,66.474,66.6029,66.4188,66.4648,207478.0
2015-07-14 09:30:00,71.96,72.39,71.5,71.55,169010.0,66.2164,66.6121,65.7931,65.8391,169010.0
2015-07-14 10:00:00,71.61,72.22,71.46,72.22,89276.0,65.8943,66.4556,65.7563,66.4556,89276.0
2015-07-14 10:30:00,72.22,72.4,72.11,72.34,90293.0,66.4556,66.6213,66.3544,66.566,90293.0
2015-07-14 11:00:00,72.33,72.89,72.3,72.81,105105.0,66.5568,67.0721,66.5292,66.9985,105105.0
2015-07-14 11:30:00,72.84,73.21,72.79,72.89,49211.0,67.0261,67.3666,66.9801,67.0721,49211.0
2015-07-14 12:00:00,72.91,72.99,72.67,72.75,46273.0,67.0905,67.1642,66.8697,66.9433,46273.0
2015-07-14 12:30:00,72.74,72.92,72.68,72.92,43149.0,66.9341,67.0998,66.8789,67.0998,43149.0
2015-07-14 13:00:00,72.92,73.11,72.82,73.05,52808.0,67.0998,67.2746,67.0077,67.2194,52808.0
2015-07-14 13:30:00,73.05,73.13,72.92,73.0,42537.0,67.2194,67.293,67.0998,67.1734,42537.0
2015-07-14 14:00:00,72.99,73.1,72.88,73.07,74138.0,67.1642,67.2654,67.0629,67.2378,74138.0
2015-07-14 14:30:00,73.08,73.34,73.08,73.29,75876.0,67.247,67.4862,67.247,67.4402,75876.0
2015-07-14 15:00:00,73.29,73.5,73.21,73.41,177702.0,67.4402,67.6335,67.3666,67.5506,177702.0
2015-07-14 15:30:00,73.4,73.7,73.3,73.61,478357.0,67.5414,67.8175,67.4494,67.7347,478357.0
2015-07-15 09:30:00,73.49,73.5,72.32,72.57,138083.0,67.6243,67.6335,66.5476,66.7777,138083.0
2015-07-15 10:00:00,72.51,72.73,72.13,72.24,108193.0,66.7225,66.9249,66.3728,66.474,108193.0
2015-07-15 10:30:00,72.25,72.82,72.23,72.72,95256.0,66.4832,67.0077,66.4648,66.9157,95256.0
2015-07-15 11:00:00,72.74,73.18,72.63,73.11,105720.0,66.9341,67.339,66.8329,67.2746,105720.0
2015-07-15 11:30:00,73.08,73.18,72.89,73.17,62448.0,67.247,67.339,67.0721,67.3298,62448.0
2015-07-15 12:00:00,73.15,73.62,73.11,73.57,57542.0,67.3114,67.7439,67.2746,67.6979,57542.0
2015-07-15 12:30:00,73.58,74.11,73.42,74.1,102707.0,67.7071,68.1948,67.5598,68.1856,102707.0
2015-07-15 13:00:00,74.1,74.49,73.9,74.49,91677.0,68.1856,68.5444,68.0015,68.5444,91677.0
2015-07-15 13:30:00,74.5,74.54,74.38,74.43,69104.0,68.5536,68.5904,68.4432,68.4892,69104.0
2015-07-15 14:00:00,74.45,74.48,74.15,74.3,88382.0,68.5076,68.5352,68.2316,68.3696,88382.0
2015-07-15 14:30:00,74.3,74.37,73.69,73.89,113488.0,68.3696,68.434,67.8083,67.9923,113488.0
2015-07-15 15:00:00,73.87,73.98,73.72,73.93,91169.0,67.9739,68.0751,67.8359,68.0291,91169.0
2015-07-15 15:30:00,73.93,73.96,73.61,73.74,280322.0,68.0291,68.0567,67.7347,67.8543,280322.0
2015-07-16 09:30:00,73.99,74.42,73.88,74.01,162569.0,68.0843,68.48,67.9831,68.1028,162569.0
2015-07-16 10:00:00,74.06,74.3,73.87,74.15,100861.0,68.1488,68.3696,67.9739,68.2316,100861.0
2015-07-16 10:30:00,74.16,74.88,74.09,74.72,139980.0,68.2408,68.9033,68.1764,68.7561,139980.0
2015-07-16 11:00:00,74.7,74.93,74.62,74.82,59692.0,68.7377,68.9493,68.6641,68.8481,59692.0
2015-07-16 11:30:00,74.85,75.47,74.84,75.37,154778.0,68.8757,69.4462,68.8665,69.3542,154778.0
2015-07-16 12:00:00,75.3,75.4,75.12,75.19,57604.0,69.2898,69.3818,69.1242,69.1886,57604.0
2015-07-16 12:30:00,75.17,75.21,74.86,74.9,72176.0,69.1702,69.207,68.8849,68.9217,72176.0
2015-07-16 13:00:00,74.87,75.15,74.82,74.87,56145.0,68.8941,69.1518,68.8481,68.8941,56145.0
2015-07-16 13:30:00,74.88,74.97,74.62,74.63,50790.0,68.9033,68.9861,68.6641,68.6733,50790.0
2015-07-16 14:00:00,74.62,74.88,74.57,74.67,82660.0,68.6641,68.9033,68.6181,68.7101,82660.0
2015-07-16 14:30:00,74.67,74.92,74.65,74.77,91949.0,68.7101,68.9401,68.6917,68.8021,91949.0
2015-07-16 15:00:00,74.76,74.83,74.66,74.74,111560.0,68.7929,68.8573,68.7009,68.7745,111560.0
2015-07-16 15:30:00,74.75,74.87,74.61,74.68,142493.0,68.7837,68.8941,68.6549,68.7193,142493.0
2015-07-17 09:30:00,74.99,75.3,74.82,75.11,118941.0,69.0045,69.2898,68.8481,69.115,118941.0
2015-07-17 10:00:00,75.12,75.16,74.63,74.75,75134.0,69.1242,69.161,68.6733,68.7837,75134.0
2015-07-17 10:30:00,74.77,75.25,74.73,75.22,80987.0,68.8021,69.2438,68.7653,69.2162,80987.0
2015-07-17 11:00:00,75.25,75.35,75.14,75.31,49743.0,69.2438,69.3358,69.1426,69.299,49743.0
2015-07-17 11:30:00,75.32,75.32,74.97,75.03,41140.0,69.3082,69.3082,68.9861,69.0413,41140.0
2015-07-17 12:00:00,75.03,75.04,74.77,74.83,39050.0,69.0413,69.0505,68.8021,68.8573,39050.0
2015-07-17 12:30:00,74.8,74.86,74.46,74.47,35462.0,68.8297,68.8849,68.5168,68.526,35462.0
2015-07-17 13:00:00,74.46,74.62,74.32,74.44,39857.0,68.5168,68.6641,68.388,68.4984,39857.0
2015-07-17 13:30:00,74.42,74.58,74.33,74.57,42201.0,68.48,68.6273,68.3972,68.6181,42201.0
2015-07-17 14:00:00,74.55,74.73,74.52,74.7,43680.0,68.5996,68.7653,68.572,68.7377,43680.0
2015-07-17 14:30:00,74.68,74.91,74.51,74.6,46488.0,68.7193,68.9309,68.5628,68.6457,46488.0
2015-07-17 15:00:00,74.62,74.8,74.5,74.79,61918.0,68.6641,68.8297,68.5536,68.8205,61918.0
2015-07-17 15:30:00,74.78,74.98,74.73,74.77,183464.0,68.8113,68.9953,68.7653,68.8021,183464.0
2015-07-20 09:30:00,75.04,75.25,73.7,73.74,137557.0,69.0505,69.2438,67.8175,67.8543,137557.0
2015-07-20 10:00:00,73.81,74.29,73.73,73.95,65737.0,67.9187,68.3604,67.8451,68.0475,65737.0
2015-07-20 10:30:00,73.95,74.17,73.8,73.95,78506.0,68.0475,68.25,67.9095,68.0475,78506.0
2015-07-20 11:00:00,73.92,74.2,73.79,74.02,86974.0,68.0199,68.2776,67.9003,68.112,86974.0
2015-07-20 11:30:00,74.03,74.16,73.87,74.13,45671.0,68.1212,68.2408,67.9739,68.2132,45671.0
2015-07-20 12:00:00,74.13,74.18,73.97,74.02,48723.0,68.2132,68.2592,68.0659,68.112,48723.0
2015-07-20 12:30:00,74.02,74.08,73.96,73.98,46361.0,68.112,68.1672,68.0567,68.0751,46361.0
2015-07-20 13:00:00,74.0,74.11,73.88,74.1,32711.0,68.0935,68.1948,67.9831,68.1856,32711.0
2015-07-20 13:30:00,74.1,74.13,73.94,74.06,34232.0,68.1856,68.2132,68.0383,68.1488,34232.0
2015-07-20 14:00:00,74.04,74.29,74.04,74.24,45275.0,68.1304,68.3604,68.1304,68.3144,45275.0
2015-07-20 14:30:00,74.27,74.28,73.9,73.96,48753.0,68.342,68.3512,68.0015,68.0567,48753.0
2015-07-20 15:00:00,73.98,74.21,73.98,74.16,46058.0,68.0751,68.2868,68.0751,68.2408,46058.0
2015-07-20 15:30:00,74.15,74.23,73.93,74.14,231530.0,68.2316,68.3052,68.0291,68.2224,231530.0
2015-07-21 09:30:00,74.22,74.98,74.1,74.81,125129.0,68.296,68.9953,68.1856,68.8389,125129.0
2015-07-21 10:00:00,74.75,74.96,74.4,74.54,65876.0,68.7837,68.9769,68.4616,68.5904,65876.0
2015-07-21 10:30:00,74.52,74.67,74.25,74.27,50523.0,68.572,68.7101,68.3236,68.342,50523.0
2015-07-21 11:00:00,74.3,74.51,74.14,74.43,40179.0,68.3696,68.5628,68.2224,68.4892,40179.0
2015-07-21 11:30:00,74.44,74.57,74.1,74.3,46766.0,68.4984,68.6181,68.1856,68.3696,46766.0
2015-07-21 12:00:00,74.28,74.42,74.02,74.1,76425.0,68.3512,68.48,68.112,68.1856,76425.0
2015-07-21 12:30:00,74.11,74.22,73.97,74.01,36289.0,68.1948,68.296,68.0659,68.1028,36289.0
2015-07-21 13:00:00,74.06,74.18,73.98,74.16,46178.0,68.1488,68.2592,68.0751,68.2408,46178.0
2015-07-21 13:30:00,74.16,74.42,74.08,74.42,29857.0,68.2408,68.48,68.1672,68.48,29857.0
2015-07-21 14:00:00,74.37,74.44,74.27,74.39,46405.0,68.434,68.4984,68.342,68.4524,46405.0
2015-07-21 14:30:00,74.4,74.45,74.27,74.42,41098.0,68.4616,68.5076,68.342,68.48,41098.0
2015-07-21 15:00:00,74.43,74.74,74.43,74.71,71432.0,68.4892,68.7745,68.4892,68.7469,71432.0
2015-07-21 15:30:00,74.72,75.03,74.71,74.95,157227.0,68.7561,69.0413,68.7469,68.9677,157227.0
2015-07-22 09:30:00,74.46,74.97,74.46,74.74,95293.0,68.5168,68.9861,68.5168,68.7745,95293.0
2015-07-22 10:00:00,74.76,75.45,74.75,74.84,102121.0,68.7929,69.4278,68.7837,68.8665,102121.0
2015-07-22 10:30:00,74.84,75.16,74.71,75.04,75069.0,68.8665,69.161,68.7469,69.0505,75069.0
2015-07-22 11:00:00,75.02,75.25,74.74,74.94,150234.0,69.0321,69.2438,68.7745,68.9585,150234.0
2015-07-22 11:30:00,74.94,75.24,74.87,75.24,144544.0,68.9585,69.2346,68.8941,69.2346,144544.0
2015-07-22 12:00:00,75.23,75.35,75.03,75.16,59894.0,69.2254,69.3358,69.0413,69.161,59894.0
2015-07-22 12:30:00,75.14,75.32,74.99,75.05,58663.0,69.1426,69.3082,69.0045,69.0597,58663.0
2015-07-22 13:00:00,75.06,75.16,74.94,75.03,39980.0,69.0689,69.161,68.9585,69.0413,39980.0
2015-07-22 13:30:00,75.02,75.09,74.73,74.91,75881.0,69.0321,69.0965,68.7653,68.9309,75881.0
2015-07-22 14:00:00,74.9,75.2,74.8,75.2,55820.0,68.9217,69.1978,68.8297,69.1978,55820.0
2015-07-22 14:30:00,75.18,75.63,75.16,75.63,91635.0,69.1794,69.5934,69.161,69.5934,91635.0
2015-07-22 15:00:00,75.62,75.7,75.47,75.59,95524.0,69.5842,69.6579,69.4462,69.5566,95524.0
2015-07-22 15:30:00,75.62,75.88,75.6,75.84,229188.0,69.5842,69.8235,69.5658,69.7867,229188.0
2015-07-23 09:30:00,76.88,77.8,74.61,74.71,316364.0,70.7437,71.5902,68.6549,68.7469,316364.0
2015-07-23 10:00:00,74.77,75.72,74.73,75.66,135848.0,68.8021,69.6763,68.7653,69.6211,135848.0
2015-07-23 10:30:00,75.67,75.67,75.05,75.52,82684.0,69.6303,69.6303,69.0597,69.4922,82684.0
2015-07-23 11:00:00,75.53,75.93,75.4,75.81,124532.0,69.5014,69.8695,69.3818,69.7591,124532.0
2015-07-23 11:30:00,75.79,75.84,74.71,74.76,57567.0,69.7407,69.7867,68.7469,68.7929,57567.0
2015-07-23 12:00:00,74.75,74.9,73.92,73.92,130597.0,68.7837,68.9217,68.0199,68.0199,130597.0
2015-07-23 12:30:00,73.9,74.25,73.68,73.73,91660.0,68.0015,68.3236,67.7991,67.8451,91660.0
2015-07-23 13:00:00,73.78,73.78,72.68,72.8,173851.0,67.8911,67.8911,66.8789,66.9893,173851.0
2015-07-23 13:30:00,72.82,74.05,72.61,73.83,185945.0,67.0077,68.1396,66.8145,67.9371,185945.0
2015-07-23 14:00:00,73.89,74.13,73.39,73.43,82997.0,67.9923,68.2132,67.5322,67.569,82997.0
2015-07-23 14:30:00,73.42,73.49,73.0,73.43,79893.0,67.5598,67.6243,67.1734,67.569,79893.0
2015-07-23 15:00:00,73.45,73.63,73.19,73.27,103273.0,67.5874,67.7531,67.3482,67.4218,103273.0
2015-07-23 15:30:00,73.3,73.94,73.11,73.79,259161.0,67.4494,68.0383,67.2746,67.9003,259161.0
2015-07-24 09:30:00,74.49,75.24,74.22,74.8,178050.0,68.5444,69.2346,68.296,68.8297,178050.0
2015-07-24 10:00:00,74.69,74.89,73.76,73.77,90070.0,68.7285,68.9125,67.8727,67.8819,90070.0
2015-07-24 10:30:00,73.78,74.15,73.53,73.76,101518.0,67.8911,68.2316,67.6611,67.8727,101518.0
2015-07-24 11:00:00,73.73,74.28,73.69,74.18,77284.0,67.8451,68.3512,67.8083,68.2592,77284.0
2015-07-24 11:30:00,74.18,74.34,73.78,74.08,46594.0,68.2592,68.4064,67.8911,68.1672,46594.0
2015-07-24 12:00:00,74.07,74.39,74.0,74.24,79613.0,68.158,68.4524,68.0935,68.3144,79613.0
2015-07-24 12:30:00,74.34,74.42,74.15,74.33,50819.0,68.4064,68.48,68.2316,68.3972,50819.0
2015-07-24 13:00:00,74.33,74.5,73.93,74.28,89408.0,68.3972,68.5536,68.0291,68.3512,89408.0
2015-07-24 13:30:00,74.27,74.34,73.89,74.18,52000.0,68.342,68.4064,67.9923,68.2592,52000.0
2015-07-24 14:00:00,74.23,74.23,73.44,73.64,70998.0,68.3052,68.3052,67.5782,67.7623,70998.0
2015-07-24 14:30:00,73.63,73.96,73.61,73.94,63505.0,67.7531,68.0567,67.7347,68.0383,63505.0
2015-07-24 15:00:00,73.87,74.2,73.81,74.07,125342.0,67.9739,68.2776,67.9187,68.158,125342.0
2015-07-24 15:30:00,74.06,74.16,73.93,74.09,229212.0,68.1488,68.2408,68.0291,68.1764,229212.0
2015-07-27 09:30:00,73.39,73.48,72.55,73.35,125973.0,67.5322,67.6151,66.7593,67.4954,125973.0
2015-07-27 10:00:00,73.41,73.55,72.76,73.01,57134.0,67.5506,67.6795,66.9525,67.1826,57134.0
2015-07-27 10:30:00,72.95,73.45,72.95,73.07,47652.0,67.1274,67.5874,67.1274,67.2378,47652.0
2015-07-27 11:00:00,73.06,73.39,73.06,73.3,52386.0,67.2286,67.5322,67.2286,67.4494,52386.0
2015-07-27 11:30:00,73.35,73.36,72.85,73.16,37213.0,67.4954,67.5046,67.0353,67.3206,37213.0
2015-07-27 12:00:00,73.15,73.31,72.98,73.13,28502.0,67.3114,67.4586,67.155,67.293,28502.0
2015-07-27 12:30:00,73.17,73.22,72.95,73.02,31737.0,67.3298,67.3758,67.1274,67.1918,31737.0
2015-07-27 13:00:00,73.01,73.15,72.78,72.84,55574.0,67.1826,67.3114,66.9709,67.0261,55574.0
2015-07-27 13:30:00,72.84,72.99,72.73,72.88,47537.0,67.0261,67.1642,66.9249,67.0629,47537.0
2015-07-27 14:00:00,72.92,72.99,72.78,72.89,67468.0,67.0998,67.1642,66.9709,67.0721,67468.0
2015-07-27 14:30:00,72.9,73.07,72.75,72.79,103435.0,67.0813,67.2378,66.9433,66.9801,103435.0
2015-07-27 15:00:00,72.77,72.95,72.73,72.92,115633.0,66.9617,67.1274,66.9249,67.0998,115633.0
2015-07-27 15:30:00,72.91,73.12,72.88,73.03,210885.0,67.0905,67.2838,67.0629,67.201,210885.0
2015-07-28 09:30:00,73.39,74.03,72.78,73.96,83992.0,67.5322,68.1212,66.9709,68.0567,83992.0
2015-07-28 10:00:00,73.93,74.11,73.32,73.35,78942.0,68.0291,68.1948,67.4678,67.4954,78942.0
2015-07-28 10:30:00,73.4,73.9,73.28,73.66,69263.0,67.5414,68.0015,67.431,67.7807,69263.0
2015-07-28 11:00:00,73.72,73.83,73.6,73.82,64380.0,67.8359,67.9371,67.7255,67.9279,64380.0
2015-07-28 11:30:00,73.83,73.97,73.71,73.96,75912.0,67.9371,68.0659,67.8267,68.0567,75912.0
2015-07-28 12:00:00,73.99,73.99,73.65,73.92,68601.0,68.0843,68.0843,67.7715,68.0199,68601.0
2015-07-28 12:30:00,73.89,73.89,73.64,73.81,37648.0,67.9923,67.9923,67.7623,67.9187,37648.0
2015-07-28 13:00:00,73.8,74.41,73.74,74.39,43692.0,67.9095,68.4708,67.8543,68.4524,43692.0
2015-07-28 13:30:00,74.34,74.47,74.15,74.21,117715.0,68.4064,68.526,68.2316,68.2868,117715.0
2015-07-28 14:00:00,74.22,74.3,73.96,74.21,107773.0,68.296,68.3696,68.0567,68.2868,107773.0
2015-07-28 14:30:00,74.22,74.27,73.96,74.09,122347.0,68.296,68.342,68.0567,68.1764,122347.0
2015-07-28 15:00:00,74.1,74.11,73.8,73.85,106193.0,68.1856,68.1948,67.9095,67.9555,106193.0
2015-07-28 15:30:00,73.85,74.32,73.82,74.3,212164.0,67.9555,68.388,67.9279,68.3696,212164.0
2015-07-29 09:30:00,74.36,74.55,73.95,74.39,75945.0,68.4248,68.5996,68.0475,68.4524,75945.0
2015-07-29 10:00:00,74.37,74.62,74.13,74.24,40977.0,68.434,68.6641,68.2132,68.3144,40977.0
2015-07-29 10:30:00,74.25,74.95,74.24,74.94,49877.0,68.3236,68.9677,68.3144,68.9585,49877.0
2015-07-29 11:00:00,74.93,74.99,74.82,74.82,55283.0,68.9493,69.0045,68.8481,68.8481,55283.0
2015-07-29 11:30:00,74.82,75.0,74.34,74.36,45166.0,68.8481,69.0137,68.4064,68.4248,45166.0
2015-07-29 12:00:00,74.32,74.56,74.17,74.17,29438.0,68.388,68.6089,68.25,68.25,29438.0
2015-07-29 12:30:00,74.19,74.41,74.07,74.15,26799.0,68.2684,68.4708,68.158,68.2316,26799.0
2015-07-29 13:00:00,74.17,74.17,73.7,73.73,39788.0,68.25,68.25,67.8175,67.8451,39788.0
2015-07-29 13:30:00,73.73,73.73,73.44,73.45,38478.0,67.8451,67.8451,67.5782,67.5874,38478.0
2015-07-29 14:00:00,73.5,73.89,73.36,73.62,48649.0,67.6335,67.9923,67.5046,67.7439,48649.0
2015-07-29 14:30:00,73.61,74.12,73.52,74.1,83839.0,67.7347,68.204,67.6519,68.1856,83839.0
2015-07-29 15:00:00,74.11,74.72,74.08,74.58,126711.0,68.1948,68.7561,68.1672,68.6273,126711.0
2015-07-29 15:30:00,74.56,74.84,74.44,74.76,278284.0,68.6089,68.8665,68.4984,68.7929,278284.0
2015-07-30 09:30:00,74.4,74.75,74.23,74.41,56292.0,68.4616,68.7837,68.3052,68.4708,56292.0
2015-07-30 10:00:00,74.41,74.44,73.89,74.04,55193.0,68.4708,68.4984,67.9923,68.1304,55193.0
2015-07-30 10:30:00,74.09,74.32,73.97,74.04,27264.0,68.1764,68.388,68.0659,68.1304,27264.0
2015-07-30 11:00:00,74.1,74.38,73.98,74.29,25351.0,68.1856,68.4432,68.0751,68.3604,25351.0
2015-07-30 11:30:00,74.29,74.73,74.29,74.56,50092.0,68.3604,68.7653,68.3604,68.6089,50092.0
2015-07-30 12:00:00,74.63,74.84,74.58,74.81,25615.0,68.6733,68.8665,68.6273,68.8389,25615.0
2015-07-30 12:30:00,74.79,75.15,74.77,75.1,36961.0,68.8205,69.1518,68.8021,69.1058,36961.0
2015-07-30 13:00:00,75.09,75.22,75.02,75.21,24367.0,69.0965,69.2162,69.0321,69.207,24367.0
2015-07-30 13:30:00,75.2,75.28,74.98,75.05,24247.0,69.1978,69.2714,68.9953,69.0597,24247.0
2015-07-30 14:00:00,75.07,75.23,75.03,75.19,27396.0,69.0781,69.2254,69.0413,69.1886,27396.0
2015-07-30 14:30:00,75.17,75.24,75.1,75.14,47898.0,69.1702,69.2346,69.1058,69.1426,47898.0
2015-07-30 15:00:00,75.17,75.21,75.05,75.14,63330.0,69.1702,69.207,69.0597,69.1426,63330.0
2015-07-30 15:30:00,75.13,75.27,75.06,75.19,142807.0,69.1334,69.2622,69.0689,69.1886,142807.0
2015-07-31 09:30:00,75.36,75.49,74.7,74.96,77881.0,69.345,69.4646,68.7377,68.9769,77881.0
2015-07-31 10:00:00,74.92,74.93,74.41,74.93,58184.0,68.9401,68.9493,68.4708,68.9493,58184.0
2015-07-31 10:30:00,74.87,75.31,74.84,74.93,53391.0,68.8941,69.299,68.8665,68.9493,53391.0
2015-07-31 11:00:00,74.93,75.12,74.78,75.11,46343.0,68.9493,69.1242,68.8113,69.115,46343.0
2015-07-31 11:30:00,75.12,75.19,74.81,74.9,73679.0,69.1242,69.1886,68.8389,68.9217,73679.0
2015-07-31 12:00:00,74.89,75.18,74.82,75.15,50043.0,68.9125,69.1794,68.8481,69.1518,50043.0
2015-07-31 12:30:00,75.15,75.73,75.15,75.68,72392.0,69.1518,69.6855,69.1518,69.6395,72392.0
2015-07-31 13:00:00,75.67,75.77,75.65,75.68,51728.0,69.6303,69.7223,69.6119,69.6395,51728.0
2015-07-31 13:30:00,75.7,75.8,75.69,75.77,48973.0,69.6579,69.7499,69.6487,69.7223,48973.0
2015-07-31 14:00:00,75.76,75.84,75.39,75.6,29355.0,69.7131,69.7867,69.3726,69.5658,29355.0
2015-07-31 14:30:00,75.55,75.58,75.39,75.47,34001.0,69.5198,69.5474,69.3726,69.4462,34001.0
2015-07-31 15:00:00,75.5,75.81,75.42,75.75,78493.0,69.4738,69.7591,69.4002,69.7039,78493.0
2015-07-31 15:30:00,75.76,75.87,75.67,75.74,133273.0,69.7131,69.8143,69.6303,69.6947,133273.0
2015-08-03 09:30:00,76.14,77.1,76.05,77.06,110901.0,70.0627,70.9461,69.9799,70.9093,110901.0
2015-08-03 10:00:00,77.09,77.64,77.03,77.58,109461.0,70.9369,71.443,70.8817,71.3878,109461.0
2015-08-03 10:30:00,77.47,77.95,77.38,77.82,111596.0,71.2866,71.7283,71.2038,71.6086,111596.0
2015-08-03 11:00:00,77.86,78.15,77.71,77.97,84925.0,71.6455,71.9123,71.5074,71.7467,84925.0
2015-08-03 11:30:00,77.96,78.1,77.8,77.92,93398.0,71.7375,71.8663,71.5902,71.7007,93398.0
2015-08-03 12:00:00,77.91,78.32,77.91,78.18,48956.0,71.6915,72.0687,71.6915,71.9399,48956.0
2015-08-03 12:30:00,78.15,78.19,77.64,77.72,43978.0,71.9123,71.9491,71.443,71.5166,43978.0
2015-08-03 13:00:00,77.72,77.75,77.28,77.62,45721.0,71.5166,71.5442,71.1117,71.4246,45721.0
2015-08-03 13:30:00,77.55,77.67,77.49,77.61,39540.0,71.3602,71.4706,71.305,71.4154,39540.0
2015-08-03 14:00:00,77.6,77.67,77.3,77.4,70172.0,71.4062,71.4706,71.1302,71.2222,70172.0
2015-08-03 14:30:00,77.37,77.66,77.35,77.53,53132.0,71.1946,71.4614,71.1762,71.3418,53132.0
2015-08-03 15:00:00,77.53,77.9,77.5,77.89,83255.0,71.3418,71.6823,71.3142,71.6731,83255.0
2015-08-03 15:30:00,77.88,78.2,77.86,78.02,131513.0,71.6639,71.9583,71.6455,71.7927,131513.0
2015-08-04 09:30:00,78.12,78.42,77.55,77.58,145439.0,71.8847,72.1608,71.3602,71.3878,145439.0
2015-08-04 10:00:00,77.55,78.11,77.5,77.95,74576.0,71.3602,71.8755,71.3142,71.7283,74576.0
2015-08-04 10:30:00,77.92,77.98,77.47,77.48,58637.0,71.7007,71.7559,71.2866,71.2958,58637.0
2015-08-04 11:00:00,77.51,77.62,77.18,77.21,47387.0,71.3234,71.4246,71.0197,71.0473,47387.0
2015-08-04 11:30:00,77.22,77.36,77.01,77.31,31902.0,71.0565,71.1854,70.8633,71.1394,31902.0
2015-08-04 12:00:00,77.29,77.6,77.29,77.39,25356.0,71.121,71.4062,71.121,71.213,25356.0
2015-08-04 12:30:00,77.38,77.46,77.01,77.07,25923.0,71.2038,71.2774,70.8633,70.9185,25923.0
2015-08-04 13:00:00,77.03,77.47,77.02,77.35,26269.0,70.8817,71.2866,70.8725,71.1762,26269.0
2015-08-04 13:30:00,77.39,77.59,77.17,77.17,29598.0,71.213,71.397,71.0105,71.0105,29598.0
2015-08-04 14:00:00,77.17,77.32,77.14,77.17,25134.0,71.0105,71.1486,70.9829,71.0105,25134.0
2015-08-04 14:30:00,77.16,77.49,77.1,77.45,40477.0,71.0013,71.305,70.9461,71.2682,40477.0
2015-08-04 15:00:00,77.49,77.7,77.44,77.69,48046.0,71.305,71.4982,71.259,71.489,48046.0
2015-08-04 15:30:00,77.69,77.8,77.61,77.78,124526.0,71.489,71.5902,71.4154,71.5718,124526.0
2015-08-05 09:30:00,78.16,78.92,77.79,78.86,108974.0,71.9215,72.6208,71.581,72.5656,108974.0
2015-08-05 10:00:00,78.84,79.47,78.69,79.41,111381.0,72.5472,73.127,72.4092,73.0717,111381.0
2015-08-05 10:30:00,79.36,79.45,78.88,79.13,91947.0,73.0257,73.1085,72.584,72.8141,91947.0
2015-08-05 11:00:00,79.12,79.39,79.04,79.35,71069.0,72.8049,73.0533,72.7313,73.0165,71069.0
2015-08-05 11:30:00,79.33,79.43,79.03,79.25,53648.0,72.9981,73.0901,72.7221,72.9245,53648.0
2015-08-05 12:00:00,79.22,79.39,79.15,79.37,31562.0,72.8969,73.0533,72.8325,73.0349,31562.0
2015-08-05 12:30:00,79.37,79.46,79.19,79.24,50202.0,73.0349,73.1177,72.8693,72.9153,50202.0
2015-08-05 13:00:00,79.24,79.26,78.92,78.98,57497.0,72.9153,72.9337,72.6208,72.6761,57497.0
2015-08-05 13:30:00,78.99,79.08,78.92,79.05,63321.0,72.6853,72.7681,72.6208,72.7405,63321.0
2015-08-05 14:00:00,79.03,79.58,79.01,79.52,61760.0,72.7221,73.2282,72.7037,73.173,61760.0
2015-08-05 14:30:00,79.51,79.52,79.31,79.36,55029.0,73.1638,73.173,72.9797,73.0257,55029.0
2015-08-05 15:00:00,79.37,79.61,79.21,79.27,82829.0,73.0349,73.2558,72.8877,72.9429,82829.0
2015-08-05 15:30:00,79.26,79.28,79.0,79.01,153426.0,72.9337,72.9521,72.6945,72.7037,153426.0
2015-08-06 09:30:00,80.09,80.53,79.47,79.59,78026.0,73.6975,74.1023,73.127,73.2374,78026.0
2015-08-06 10:00:00,79.68,80.12,79.41,79.8,59773.0,73.3202,73.7251,73.0717,73.4306,59773.0
2015-08-06 10:30:00,79.81,79.85,79.04,79.06,68662.0,73.4398,73.4766,72.7313,72.7497,68662.0
2015-08-06 11:00:00,79.05,79.11,78.05,78.09,67856.0,72.7405,72.7957,71.8203,71.8571,67856.0
2015-08-06 11:30:00,78.07,78.07,77.06,77.09,97081.0,71.8387,71.8387,70.9093,70.9369,97081.0
2015-08-06 12:00:00,77.09,77.31,76.88,77.27,57178.0,70.9369,71.1394,70.7437,71.1025,57178.0
2015-08-06 12:30:00,77.29,77.46,76.97,77.11,44543.0,71.121,71.2774,70.8265,70.9553,44543.0
2015-08-06 13:00:00,77.1,77.54,76.96,77.54,55232.0,70.9461,71.351,70.8173,71.351,55232.0
2015-08-06 13:30:00,77.57,77.9,77.52,77.81,47399.0,71.3786,71.6823,71.3326,71.5994,47399.0
2015-08-06 14:00:00,77.8,78.03,77.5,78.02,38589.0,71.5902,71.8019,71.3142,71.7927,38589.0
2015-08-06 14:30:00,78.02,78.09,77.72,77.75,42893.0,71.7927,71.8571,71.5166,71.5442,42893.0
2015-08-06 15:00:00,77.71,77.76,77.45,77.5,58772.0,71.5074,71.5534,71.2682,71.3142,58772.0
2015-08-06 15:30:00,77.48,77.9,77.45,77.77,102813.0,71.2958,71.6823,71.2682,71.5626,102813.0
2015-08-07 09:30:00,77.6,78.25,77.02,78.08,59159.0,71.4062,72.0043,70.8725,71.8479,59159.0
2015-08-07 10:00:00,78.04,78.3,77.92,77.99,33199.0,71.8111,72.0503,71.7007,71.7651,33199.0
2015-08-07 10:30:00,77.95,78.37,77.95,78.04,51781.0,71.7283,72.1147,71.7283,71.8111,51781.0
2015-08-07 11:00:00,78.02,78.21,77.61,77.95,42884.0,71.7927,71.9675,71.4154,71.7283,42884.0
2015-08-07 11:30:00,77.93,77.97,77.46,77.9,50952.0,71.7099,71.7467,71.2774,71.6823,50952.0
2015-08-07 12:00:00,77.95,78.04,77.76,78.04,23374.0,71.7283,71.8111,71.5534,71.8111,23374.0
2015-08-07 12:30:00,78.07,78.14,77.81,77.85,44147.0,71.8387,71.9031,71.5994,71.6363,44147.0
2015-08-07 13:00:00,77.85,77.85,77.46,77.59,31132.0,71.6363,71.6363,71.2774,71.397,31132.0
2015-08-07 13:30:00,77.58,77.8,77.52,77.54,18469.0,71.3878,71.5902,71.3326,71.351,18469.0
2015-08-07 14:00:00,77.51,77.8,77.5,77.8,24890.0,71.3234,71.5902,71.3142,71.5902,24890.0
2015-08-07 14:30:00,77.85,78.03,77.72,78.0,25652.0,71.6363,71.8019,71.5166,71.7743,25652.0
2015-08-07 15:00:00,77.97,78.17,77.91,78.1,23363.0,71.7467,71.9307,71.6915,71.8663,23363.0
2015-08-07 15:30:00,78.07,78.15,77.92,78.0,42585.0,71.8387,71.9123,71.7007,71.7743,42585.0
2015-08-10 09:30:00,78.63,79.62,78.61,78.8,77761.0,72.354,73.265,72.3356,72.5104,77761.0
2015-08-10 10:00:00,78.7,79.08,78.41,78.76,43181.0,72.4184,72.7681,72.1516,72.4736,43181.0
2015-08-10 10:30:00,78.7,78.7,78.22,78.6,51320.0,72.4184,72.4184,71.9767,72.3264,51320.0
2015-08-10 11:00:00,78.58,79.36,78.45,79.26,96042.0,72.308,73.0257,72.1884,72.9337,96042.0
2015-08-10 11:30:00,79.21,79.31,79.05,79.12,41092.0,72.8877,72.9797,72.7405,72.8049,41092.0
2015-08-10 12:00:00,79.1,79.2,78.78,78.84,49108.0,72.7865,72.8785,72.492,72.5472,49108.0
2015-08-10 12:30:00,78.82,78.92,78.44,78.6,53570.0,72.5288,72.6208,72.1792,72.3264,53570.0
2015-08-10 13:00:00,78.61,78.82,78.42,78.57,73546.0,72.3356,72.5288,72.1608,72.2988,73546.0
2015-08-10 13:30:00,78.54,79.01,78.54,79.01,27632.0,72.2712,72.7037,72.2712,72.7037,27632.0
2015-08-10 14:00:00,78.96,79.18,78.79,78.96,46164.0,72.6577,72.8601,72.5012,72.6577,46164.0
2015-08-10 14:30:00,78.91,78.95,78.6,78.72,55142.0,72.6116,72.6485,72.3264,72.4368,55142.0
2015-08-10 15:00:00,78.74,78.79,78.38,78.45,47097.0,72.4552,72.5012,72.124,72.1884,47097.0
2015-08-10 15:30:00,78.45,78.65,78.43,78.61,84868.0,72.1884,72.3724,72.17,72.3356,84868.0
2015-08-11 09:30:00,78.24,79.48,78.16,79.37,96266.0,71.9951,73.1362,71.9215,73.0349,96266.0
2015-08-11 10:00:00,79.41,80.14,79.35,80.1,70358.0,73.0717,73.7435,73.0165,73.7067,70358.0
2015-08-11 10:30:00,80.02,80.28,79.82,80.16,52800.0,73.6331,73.8723,73.449,73.7619,52800.0
2015-08-11 11:00:00,80.17,80.18,79.77,79.91,87687.0,73.7711,73.7803,73.403,73.5318,87687.0
2015-08-11 11:30:00,79.89,80.06,79.69,79.85,52208.0,73.5134,73.6699,73.3294,73.4766,52208.0
2015-08-11 12:00:00,79.93,80.14,79.55,79.55,62178.0,73.5502,73.7435,73.2006,73.2006,62178.0
2015-08-11 12:30:00,79.57,79.69,79.34,79.5,36260.0,73.219,73.3294,73.0073,73.1546,36260.0
2015-08-11 13:00:00,79.49,79.57,79.33,79.41,52832.0,73.1454,73.219,72.9981,73.0717,52832.0
2015-08-11 13:30:00,79.39,79.49,79.18,79.19,24841.0,73.0533,73.1454,72.8601,72.8693,24841.0
2015-08-11 14:00:00,79.22,79.68,79.18,79.56,35930.0,72.8969,73.3202,72.8601,73.2098,35930.0
2015-08-11 14:30:00,79.54,79.69,79.39,79.51,52785.0,73.1914,73.3294,73.0533,73.1638,52785.0
2015-08-11 15:00:00,79.55,79.88,79.51,79.88,60833.0,73.2006,73.5042,73.1638,73.5042,60833.0
2015-08-11 15:30:00,79.87,79.99,79.68,79.93,174925.0,73.495,73.6054,73.3202,73.5502,174925.0
2015-08-12 09:30:00,79.27,79.41,77.1,77.42,140533.0,72.9429,73.0717,70.9461,71.2406,140533.0
2015-08-12 10:00:00,77.43,77.48,76.44,77.0,86156.0,71.2498,71.2958,70.3388,70.8541,86156.0
2015-08-12 10:30:00,77.0,77.3,76.65,76.96,61870.0,70.8541,71.1302,70.532,70.8173,61870.0
2015-08-12 11:00:00,77.02,77.9,76.98,77.9,60027.0,70.8725,71.6823,70.8357,71.6823,60027.0
2015-08-12 11:30:00,77.81,77.91,77.09,77.1,54977.0,71.5994,71.6915,70.9369,70.9461,54977.0
2015-08-12 12:00:00,77.1,77.49,77.0,77.43,36548.0,70.9461,71.305,70.8541,71.2498,36548.0
2015-08-12 12:30:00,77.45,77.65,77.18,77.25,47177.0,71.2682,71.4522,71.0197,71.0841,47177.0
2015-08-12 13:00:00,77.26,77.85,77.24,77.59,54458.0,71.0933,71.6363,71.0749,71.397,54458.0
2015-08-12 13:30:00,77.6,78.28,77.49,78.2,45473.0,71.4062,72.0319,71.305,71.9583,45473.0
2015-08-12 14:00:00,78.21,78.24,77.78,77.81,41741.0,71.9675,71.9951,71.5718,71.5994,41741.0
2015-08-12 14:30:00,77.81,78.33,77.78,78.33,66971.0,71.5994,72.0779,71.5718,72.0779,66971.0
2015-08-12 15:00:00,78.3,78.66,78.2,78.64,99226.0,72.0503,72.3816,71.9583,72.3632,99226.0
2015-08-12 15:30:00,78.64,78.78,78.45,78.56,102341.0,72.3632,72.492,72.1884,72.2896,102341.0
2015-08-13 09:30:00,78.48,79.57,78.03,78.53,93964.0,72.216,73.219,71.8019,72.262,93964.0
2015-08-13 10:00:00,78.54,79.21,78.46,79.21,119070.0,72.2712,72.8877,72.1976,72.8877,119070.0
2015-08-13 10:30:00,79.17,79.41,79.1,79.21,66225.0,72.8509,73.0717,72.7865,72.8877,66225.0
2015-08-13 11:00:00,79.22,79.63,79.08,79.31,53764.0,72.8969,73.2742,72.7681,72.9797,53764.0
2015-08-13 11:30:00,79.26,79.94,79.23,79.76,45777.0,72.9337,73.5594,72.9061,73.3938,45777.0
2015-08-13 12:00:00,79.76,79.85,79.47,79.8,60946.0,73.3938,73.4766,73.127,73.4306,60946.0
2015-08-13 12:30:00,79.8,79.84,79.51,79.81,39955.0,73.4306,73.4674,73.1638,73.4398,39955.0
2015-08-13 13:00:00,79.84,80.1,79.76,79.98,44735.0,73.4674,73.7067,73.3938,73.5962,44735.0
2015-08-13 13:30:00,79.95,80.0,79.84,79.92,27998.0,73.5686,73.6146,73.4674,73.541,27998.0
2015-08-13 14:00:00,79.91,80.24,79.91,80.15,30681.0,73.5318,73.8355,73.5318,73.7527,30681.0
2015-08-13 14:30:00,80.15,80.23,79.76,79.76,33219.0,73.7527,73.8263,73.3938,73.3938,33219.0
2015-08-13 15:00:00,79.74,79.85,79.32,79.32,41099.0,73.3754,73.4766,72.9889,72.9889,41099.0
2015-08-13 15:30:00,79.31,79.45,79.27,79.29,156170.0,72.9797,73.1085,72.9429,72.9613,156170.0
2015-08-14 09:30:00,78.58,79.69,78.58,79.65,50280.0,72.4897,73.5136,72.4897,73.4767,50280.0
2015-08-14 10:00:00,79.68,79.82,79.3,79.3,45615.0,73.5044,73.6336,73.1539,73.1539,45615.0
2015-08-14 10:30:00,79.41,79.48,78.99,79.26,41538.0,73.2553,73.3199,72.8679,73.117,41538.0
2015-08-14 11:00:00,79.22,79.29,78.87,78.99,41641.0,73.0801,73.1446,72.7572,72.8679,41641.0
2015-08-14 11:30:00,79.0,79.46,78.89,79.43,44828.0,72.8771,73.3015,72.7756,73.2738,44828.0
2015-08-14 12:00:00,79.51,79.68,79.45,79.65,25743.0,73.3476,73.5044,73.2922,73.4767,25743.0
2015-08-14 12:30:00,79.57,79.67,79.3,79.45,14829.0,73.4029,73.4952,73.1539,73.2922,14829.0
2015-08-14 13:00:00,79.49,79.82,79.39,79.64,20132.0,73.3291,73.6336,73.2369,73.4675,20132.0
2015-08-14 13:30:00,79.66,79.79,79.52,79.59,16238.0,73.486,73.6059,73.3568,73.4214,16238.0
2015-08-14 14:00:00,79.59,79.62,79.32,79.43,23773.0,73.4214,73.4491,73.1723,73.2738,23773.0
2015-08-14 14:30:00,79.49,79.59,79.41,79.54,19407.0,73.3291,73.4214,73.2553,73.3753,19407.0
2015-08-14 15:00:00,79.48,79.81,79.48,79.75,26874.0,73.3199,73.6243,73.3199,73.569,26874.0
2015-08-14 15:30:00,79.75,79.81,79.58,79.61,49600.0,73.569,73.6243,73.4122,73.4398,49600.0
2015-08-17 09:30:00,79.61,80.1,79.1,79.53,56814.0,73.4398,73.8919,72.9694,73.366,56814.0
2015-08-17 10:00:00,79.49,80.46,79.25,80.24,63213.0,73.3291,74.224,73.1077,74.021,63213.0
2015-08-17 10:30:00,80.25,80.64,80.05,80.6,52063.0,74.0302,74.39,73.8457,74.3531,52063.0
2015-08-17 11:00:00,80.6,80.77,80.43,80.67,62724.0,74.3531,74.5099,74.1963,74.4177,62724.0
2015-08-17 11:30:00,80.63,80.77,80.56,80.68,40079.0,74.3808,74.5099,74.3162,74.4269,40079.0
2015-08-17 12:00:00,80.67,80.97,80.58,80.9,28960.0,74.4177,74.6944,74.3347,74.6299,28960.0
2015-08-17 12:30:00,80.94,81.43,80.87,81.4,98581.0,74.6668,75.1188,74.6022,75.0911,98581.0
2015-08-17 13:00:00,81.37,81.37,80.93,80.96,23230.0,75.0634,75.0634,74.6575,74.6852,23230.0
2015-08-17 13:30:00,80.99,81.65,80.91,81.63,67368.0,74.7129,75.3217,74.6391,75.3033,67368.0
2015-08-17 14:00:00,81.65,81.65,81.44,81.47,57380.0,75.3217,75.3217,75.128,75.1557,57380.0
2015-08-17 14:30:00,81.47,81.75,81.42,81.53,59975.0,75.1557,75.414,75.1096,75.211,59975.0
2015-08-17 15:00:00,81.53,81.61,81.16,81.42,59459.0,75.211,75.2848,74.8697,75.1096,59459.0
2015-08-17 15:30:00,81.4,81.52,81.21,81.52,130593.0,75.0911,75.2018,74.9158,75.2018,130593.0
2015-08-18 09:30:00,81.56,82.15,81.31,81.94,140272.0,75.2387,75.783,75.0081,75.5892,140272.0
2015-08-18 10:00:00,81.88,81.92,81.5,81.54,52271.0,75.5339,75.5708,75.1834,75.2203,52271.0
2015-08-18 10:30:00,81.53,81.53,80.69,80.94,59486.0,75.211,75.211,74.4361,74.6668,59486.0
2015-08-18 11:00:00,80.94,81.02,80.64,80.66,62065.0,74.6668,74.7406,74.39,74.4085,62065.0
2015-08-18 11:30:00,80.66,80.82,80.27,80.58,68007.0,74.4085,74.5561,74.0487,74.3347,68007.0
2015-08-18 12:00:00,80.63,80.85,80.45,80.85,21941.0,74.3808,74.5837,74.2147,74.5837,21941.0
2015-08-18 12:30:00,80.8,80.83,80.62,80.63,35464.0,74.5376,74.5653,74.3716,74.3808,35464.0
2015-08-18 13:00:00,80.65,80.83,80.56,80.78,42876.0,74.3992,74.5653,74.3162,74.5192,42876.0
2015-08-18 13:30:00,80.79,80.79,80.6,80.69,34247.0,74.5284,74.5284,74.3531,74.4361,34247.0
2015-08-18 14:00:00,80.71,80.98,80.65,80.98,59545.0,74.4546,74.7037,74.3992,74.7037,59545.0
2015-08-18 14:30:00,80.99,81.1,80.77,80.82,48869.0,74.7129,74.8144,74.5099,74.5561,48869.0
2015-08-18 15:00:00,80.83,81.52,80.82,81.32,112760.0,74.5653,75.2018,74.5561,75.0173,112760.0
2015-08-18 15:30:00,81.36,81.68,81.19,81.52,207152.0,75.0542,75.3494,74.8974,75.2018,207152.0
2015-08-19 09:30:00,80.75,81.3,80.59,81.11,83506.0,74.4915,74.9989,74.3439,74.8236,83506.0
2015-08-19 10:00:00,81.17,81.33,80.5,80.75,60062.0,74.8789,75.0265,74.2609,74.4915,60062.0
2015-08-19 10:30:00,80.72,81.31,80.52,81.28,101206.0,74.4638,75.0081,74.2793,74.9804,101206.0
2015-08-19 11:00:00,81.28,81.66,80.79,80.81,73208.0,74.9804,75.331,74.5284,74.5468,73208.0
2015-08-19 11:30:00,80.81,80.93,80.59,80.89,84117.0,74.5468,74.6575,74.3439,74.6206,84117.0
2015-08-19 12:00:00,80.84,80.93,80.51,80.76,57167.0,74.5745,74.6575,74.2701,74.5007,57167.0
2015-08-19 12:30:00,80.71,81.05,80.71,80.77,57142.0,74.4546,74.7682,74.4546,74.5099,57142.0
2015-08-19 13:00:00,80.76,81.03,80.73,80.95,38429.0,74.5007,74.7498,74.473,74.676,38429.0
2015-08-19 13:30:00,81.03,81.56,80.98,81.39,93041.0,74.7498,75.2387,74.7037,75.0819,93041.0
2015-08-19 14:00:00,81.41,82.0,81.25,81.25,107872.0,75.1003,75.6446,74.9527,74.9527,107872.0
2015-08-19 14:30:00,81.25,81.29,80.86,80.93,65093.0,74.9527,74.9896,74.593,74.6575,65093.0
2015-08-19 15:00:00,80.91,81.37,80.88,81.22,78860.0,74.6391,75.0634,74.6114,74.9251,78860.0
2015-08-19 15:30:00,81.22,81.24,80.97,81.01,137531.0,74.9251,74.9435,74.6944,74.7313,137531.0
2015-08-20 09:30:00,80.04,80.56,79.75,79.94,166735.0,73.8365,74.3162,73.569,73.7443,166735.0
2015-08-20 10:00:00,79.9,80.0,79.06,79.27,109942.0,73.7074,73.7996,72.9325,73.1262,109942.0
2015-08-20 10:30:00,79.23,79.93,79.01,79.78,41693.0,73.0893,73.735,72.8863,73.5967,41693.0
2015-08-20 11:00:00,79.78,79.86,79.36,79.52,38252.0,73.5967,73.6705,73.2092,73.3568,38252.0
2015-08-20 11:30:00,79.5,79.57,79.36,79.49,27883.0,73.3384,73.4029,73.2092,73.3291,27883.0
2015-08-20 12:00:00,79.51,79.51,78.85,78.89,45283.0,73.3476,73.3476,72.7387,72.7756,45283.0
2015-08-20 12:30:00,78.87,79.12,78.87,79.01,82364.0,72.7572,72.9878,72.7572,72.8863,82364.0
2015-08-20 13:00:00,78.98,79.35,78.9,79.29,40985.0,72.8587,73.2,72.7849,73.1446,40985.0
2015-08-20 13:30:00,79.24,79.31,78.97,79.0,96866.0,73.0985,73.1631,72.8494,72.8771,96866.0
2015-08-20 14:00:00,79.0,79.08,78.82,78.88,75325.0,72.8771,72.9509,72.7111,72.7664,75325.0
2015-08-20 14:30:00,78.9,79.05,78.7,78.82,89644.0,72.7849,72.9232,72.6004,72.7111,89644.0
2015-08-20 15:00:00,78.83,79.15,78.83,79.13,52987.0,72.7203,73.0155,72.7203,72.997,52987.0
2015-08-20 15:30:00,79.14,79.35,78.99,79.0,196657.0,73.0063,73.2,72.8679,72.8771,196657.0
2015-08-21 09:30:00,77.65,78.78,77.46,78.77,150148.0,71.6317,72.6742,71.4565,72.6649,150148.0
2015-08-21 10:00:00,78.75,79.09,78.28,78.36,67858.0,72.6465,72.9601,72.2129,72.2867,67858.0
2015-08-21 10:30:00,78.31,78.45,77.38,77.68,117097.0,72.2406,72.3697,71.3827,71.6594,117097.0
2015-08-21 11:00:00,77.74,77.83,76.52,76.82,198426.0,71.7148,71.7978,70.5893,70.8661,198426.0
2015-08-21 11:30:00,76.8,76.89,76.13,76.68,114525.0,70.8476,70.9306,70.2296,70.7369,114525.0
2015-08-21 12:00:00,76.68,77.24,76.54,76.62,55118.0,70.7369,71.2535,70.6078,70.6816,55118.0
2015-08-21 12:30:00,76.65,76.89,76.5,76.51,47043.0,70.7093,70.9306,70.5709,70.5801,47043.0
2015-08-21 13:00:00,76.36,77.19,76.36,77.15,60462.0,70.4417,71.2074,70.4417,71.1705,60462.0
2015-08-21 13:30:00,77.17,77.95,77.09,77.93,44339.0,71.1889,71.9085,71.1151,71.89,44339.0
2015-08-21 14:00:00,77.88,78.0,77.33,77.6,72568.0,71.8439,71.9546,71.3365,71.5856,72568.0
2015-08-21 14:30:00,77.57,77.72,76.98,76.99,83338.0,71.5579,71.6963,71.0137,71.0229,83338.0
2015-08-21 15:00:00,76.97,77.0,76.43,76.65,87376.0,71.0044,71.0321,70.5063,70.7093,87376.0
2015-08-21 15:30:00,76.64,76.7,76.13,76.17,260657.0,70.7,70.7554,70.2296,70.2665,260657.0
2015-08-24 09:30:00,70.01,72.34,58.92,72.07,570585.0,64.5839,66.7333,54.3534,66.4842,570585.0
2015-08-24 10:00:00,72.05,74.32,72.05,73.94,236507.0,66.4658,68.5598,66.4658,68.2093,236507.0
2015-08-24 10:30:00,73.9,74.31,73.44,74.11,125167.0,68.1724,68.5506,67.748,68.3661,125167.0
2015-08-24 11:00:00,74.11,74.24,72.85,73.03,137682.0,68.3661,68.486,67.2038,67.3698,137682.0
2015-08-24 11:30:00,73.03,74.78,72.96,74.67,93012.0,67.3698,68.9842,67.3052,68.8827,93012.0
2015-08-24 12:00:00,74.66,75.77,74.35,75.7,83071.0,68.8735,69.8975,68.5875,69.8329,83071.0
2015-08-24 12:30:00,75.7,75.8,75.01,75.01,73360.0,69.8329,69.9251,69.1964,69.1964,73360.0
2015-08-24 13:00:00,75.03,75.4,74.8,74.81,67113.0,69.2148,69.5561,69.0026,69.0119,67113.0
2015-08-24 13:30:00,74.8,74.8,73.98,73.98,79115.0,69.0026,69.0026,68.2462,68.2462,79115.0
2015-08-24 14:00:00,73.98,73.99,73.21,73.55,102719.0,68.2462,68.2554,67.5359,67.8495,102719.0
2015-08-24 14:30:00,73.55,73.8,72.81,72.81,129626.0,67.8495,68.0801,67.1669,67.1669,129626.0
2015-08-24 15:00:00,72.8,73.2,72.64,73.01,170632.0,67.1576,67.5266,67.01,67.3514,170632.0
2015-08-24 15:30:00,73.02,73.98,72.85,73.1,282599.0,67.3606,68.2462,67.2038,67.4344,282599.0
2015-08-25 09:30:00,75.76,76.17,74.71,76.12,262490.0,69.8882,70.2665,68.9196,70.2203,262490.0
2015-08-25 10:00:00,76.11,76.77,75.76,76.3,136571.0,70.2111,70.8199,69.8882,70.3864,136571.0
2015-08-25 10:30:00,76.3,76.76,76.0,76.52,74651.0,70.3864,70.8107,70.1096,70.5893,74651.0
2015-08-25 11:00:00,76.6,77.79,76.59,77.67,89914.0,70.6631,71.7609,70.6539,71.6502,89914.0
2015-08-25 11:30:00,77.64,77.64,77.34,77.38,108671.0,71.6225,71.6225,71.3458,71.3827,108671.0
2015-08-25 12:00:00,77.38,77.88,77.37,77.81,117870.0,71.3827,71.8439,71.3734,71.7793,117870.0
2015-08-25 12:30:00,77.82,77.88,77.41,77.5,47152.0,71.7886,71.8439,71.4103,71.4934,47152.0
2015-08-25 13:00:00,77.5,77.5,76.11,76.15,65870.0,71.4934,71.4934,70.2111,70.248,65870.0
2015-08-25 13:30:00,76.1,76.25,75.27,76.07,69637.0,70.2019,70.3403,69.4362,70.1742,69637.0
2015-08-25 14:00:00,76.08,76.11,75.52,75.8,53416.0,70.1834,70.2111,69.6668,69.9251,53416.0
2015-08-25 14:30:00,75.8,75.9,75.49,75.74,46451.0,69.9251,70.0174,69.6392,69.8698,46451.0
2015-08-25 15:00:00,75.75,75.89,75.11,75.16,89523.0,69.879,70.0082,69.2886,69.3347,89523.0
2015-08-25 15:30:00,75.17,75.17,74.31,74.55,310925.0,69.344,69.344,68.5506,68.772,310925.0
2015-08-26 09:30:00,76.08,76.38,74.97,75.22,143978.0,70.1834,70.4602,69.1595,69.3901,143978.0
2015-08-26 10:00:00,75.07,75.23,73.73,74.15,162505.0,69.2517,69.3993,68.0156,68.403,162505.0
2015-08-26 10:30:00,74.14,74.68,73.93,74.16,72312.0,68.3938,68.8919,68.2001,68.4122,72312.0
2015-08-26 11:00:00,74.08,74.2,73.69,73.86,62688.0,68.3384,68.4491,67.9787,68.1355,62688.0
2015-08-26 11:30:00,73.9,73.98,73.33,73.76,65297.0,68.1724,68.2462,67.6466,68.0432,65297.0
2015-08-26 12:00:00,73.77,73.86,73.34,73.38,26202.0,68.0525,68.1355,67.6558,67.6927,26202.0
2015-08-26 12:30:00,73.36,74.18,73.13,74.18,42340.0,67.6742,68.4307,67.4621,68.4307,42340.0
2015-08-26 13:00:00,74.14,74.63,73.92,74.58,38867.0,68.3938,68.8458,68.1908,68.7997,38867.0
2015-08-26 13:30:00,74.56,75.04,74.39,75.02,56102.0,68.7812,69.224,68.6244,69.2056,56102.0
2015-08-26 14:00:00,74.97,75.21,74.57,74.86,57735.0,69.1595,69.3809,68.7905,69.058,57735.0
2015-08-26 14:30:00,74.87,75.46,74.74,75.27,58346.0,69.0672,69.6115,68.9473,69.4362,58346.0
2015-08-26 15:00:00,75.22,76.37,75.13,76.1,112046.0,69.3901,70.451,69.3071,70.2019,112046.0
2015-08-26 15:30:00,76.12,76.67,76.05,76.32,204998.0,70.2203,70.7277,70.1558,70.4048,204998.0
2015-08-27 09:30:00,77.17,77.69,76.71,76.83,105669.0,71.1889,71.6686,70.7646,70.8753,105669.0
2015-08-27 10:00:00,76.8,77.36,76.44,76.49,71532.0,70.8476,71.3642,70.5155,70.5617,71532.0
2015-08-27 10:30:00,76.54,76.69,76.31,76.66,67311.0,70.6078,70.7461,70.3956,70.7185,67311.0
2015-08-27 11:00:00,76.64,77.19,76.61,77.06,57023.0,70.7,71.2074,70.6724,71.0875,57023.0
2015-08-27 11:30:00,77.11,77.14,76.54,76.54,65570.0,71.1336,71.1613,70.6078,70.6078,65570.0
2015-08-27 12:00:00,76.51,76.62,75.52,75.53,59214.0,70.5801,70.6816,69.6668,69.6761,59214.0
2015-08-27 12:30:00,75.62,76.25,75.61,76.19,75376.0,69.7591,70.3403,69.7499,70.2849,75376.0
2015-08-27 13:00:00,76.21,76.26,75.76,75.88,47148.0,70.3034,70.3495,69.8882,69.9989,47148.0
2015-08-27 13:30:00,75.89,76.18,75.88,76.18,64931.0,70.0082,70.2757,69.9989,70.2757,64931.0
2015-08-27 14:00:00,76.23,76.33,75.26,75.42,53342.0,70.3218,70.4141,69.427,69.5746,53342.0
2015-08-27 14:30:00,75.45,75.95,75.14,75.16,50596.0,69.6023,70.0635,69.3163,69.3347,50596.0
2015-08-27 15:00:00,75.21,75.9,74.87,75.9,78534.0,69.3809,70.0174,69.0672,70.0174,78534.0
2015-08-27 15:30:00,75.91,76.34,75.67,76.22,277537.0,70.0266,70.4233,69.8052,70.3126,277537.0
2015-08-28 09:30:00,76.2,76.85,75.71,76.29,108117.0,70.2941,70.8937,69.8421,70.3772,108117.0
2015-08-28 10:00:00,76.26,76.31,75.82,75.92,103492.0,70.3495,70.3956,69.9436,70.0358,103492.0
2015-08-28 10:30:00,75.88,76.09,75.48,75.61,99483.0,69.9989,70.1927,69.6299,69.7499,99483.0
2015-08-28 11:00:00,75.66,76.0,75.62,76.0,51092.0,69.796,70.1096,69.7591,70.1096,51092.0
2015-08-28 11:30:00,76.02,76.11,75.51,75.64,39977.0,70.1281,70.2111,69.6576,69.7775,39977.0
2015-08-28 12:00:00,75.63,75.8,75.44,75.78,37650.0,69.7683,69.9251,69.593,69.9067,37650.0
2015-08-28 12:30:00,75.78,75.84,75.45,75.49,30255.0,69.9067,69.962,69.6023,69.6392,30255.0
2015-08-28 13:00:00,75.5,75.75,75.35,75.36,35988.0,69.6484,69.879,69.51,69.5192,35988.0
2015-08-28 13:30:00,75.37,75.8,75.28,75.77,58107.0,69.5285,69.9251,69.4454,69.8975,58107.0
2015-08-28 14:00:00,75.74,76.06,75.74,76.03,63612.0,69.8698,70.165,69.8698,70.1373,63612.0
2015-08-28 14:30:00,76.04,76.13,75.78,75.9,91422.0,70.1465,70.2296,69.9067,70.0174,91422.0
2015-08-28 15:00:00,75.84,75.86,75.62,75.75,80644.0,69.962,69.9805,69.7591,69.879,80644.0
2015-08-28 15:30:00,75.71,75.85,75.49,75.79,197847.0,69.8421,69.9713,69.6392,69.9159,197847.0
2015-08-31 09:30:00,75.89,76.82,75.89,76.44,97522.0,70.0082,70.8661,70.0082,70.5155,97522.0
2015-08-31 10:00:00,76.45,76.59,76.18,76.52,86798.0,70.5248,70.6539,70.2757,70.5893,86798.0
2015-08-31 10:30:00,76.52,76.64,76.13,76.25,67727.0,70.5893,70.7,70.2296,70.3403,67727.0
2015-08-31 11:00:00,76.25,76.25,75.58,75.95,60291.0,70.3403,70.3403,69.7222,70.0635,60291.0
2015-08-31 11:30:00,75.92,76.28,75.37,75.56,100921.0,70.0358,70.3679,69.5285,69.7037,100921.0
2015-08-31 12:00:00,75.5,76.26,75.5,76.23,51200.0,69.6484,70.3495,69.6484,70.3218,51200.0
2015-08-31 12:30:00,76.19,76.19,75.79,75.8,28250.0,70.2849,70.2849,69.9159,69.9251,28250.0
2015-08-31 13:00:00,75.77,75.84,75.41,75.53,38251.0,69.8975,69.962,69.5654,69.6761,38251.0
2015-08-31 13:30:00,75.52,75.75,75.45,75.55,47104.0,69.6668,69.879,69.6023,69.6945,47104.0
2015-08-31 14:00:00,75.6,75.72,74.92,74.92,69727.0,69.7406,69.8513,69.1133,69.1133,69727.0
2015-08-31 14:30:00,74.92,75.06,74.61,74.81,84236.0,69.1133,69.2425,68.8274,69.0119,84236.0
2015-08-31 15:00:00,74.8,75.27,74.8,74.91,76202.0,69.0026,69.4362,69.0026,69.1041,76202.0
2015-08-31 15:30:00,74.92,75.31,74.81,74.86,224509.0,69.1133,69.4731,69.0119,69.058,224509.0
2015-09-01 09:30:00,73.65,74.98,73.65,74.08,99272.0,67.9418,69.1687,67.9418,68.3384,99272.0
2015-09-01 10:00:00,74.0,74.69,73.68,74.67,82780.0,68.2646,68.9012,67.9694,68.8827,82780.0
2015-09-01 10:30:00,74.71,74.91,74.34,74.58,68811.0,68.9196,69.1041,68.5783,68.7997,68811.0
2015-09-01 11:00:00,74.63,74.89,74.41,74.47,54532.0,68.8458,69.0857,68.6429,68.6982,54532.0
2015-09-01 11:30:00,74.52,74.81,74.39,74.6,55751.0,68.7443,69.0119,68.6244,68.8181,55751.0
2015-09-01 12:00:00,74.56,74.66,74.4,74.48,39381.0,68.7812,68.8735,68.6336,68.7074,39381.0
2015-09-01 12:30:00,74.45,74.62,74.11,74.22,39081.0,68.6798,68.8366,68.3661,68.4676,39081.0
2015-09-01 13:00:00,74.28,74.69,74.24,74.59,36412.0,68.5229,68.9012,68.486,68.8089,36412.0
2015-09-01 13:30:00,74.56,75.34,74.52,75.32,61944.0,68.7812,69.5008,68.7443,69.4823,61944.0
2015-09-01 14:00:00,75.36,75.36,74.88,75.13,46470.0,69.5192,69.5192,69.0764,69.3071,46470.0
2015-09-01 14:30:00,75.1,75.41,74.98,75.0,82286.0,69.2794,69.5654,69.1687,69.1871,82286.0
2015-09-01 15:00:00,75.03,75.14,74.8,74.83,70467.0,69.2148,69.3163,69.0026,69.0303,70467.0
2015-09-01 15:30:00,74.83,74.96,74.51,74.79,254396.0,69.0303,69.1502,68.7351,68.9934,254396.0
2015-09-02 09:30:00,76.09,76.8,75.62,76.5,118547.0,70.1927,70.8476,69.7591,70.5709,118547.0
2015-09-02 10:00:00,76.57,77.24,76.51,76.7,78069.0,70.6355,71.2535,70.5801,70.7554,78069.0
2015-09-02 10:30:00,76.66,77.2,76.44,77.1,68072.0,70.7185,71.2166,70.5155,71.1244,68072.0
2015-09-02 11:00:00,77.08,77.29,76.86,77.28,62053.0,71.1059,71.2996,70.903,71.2904,62053.0
2015-09-02 11:30:00,77.31,77.87,77.19,77.82,98564.0,71.3181,71.8347,71.2074,71.7886,98564.0
2015-09-02 12:00:00,77.82,77.93,77.55,77.85,42089.0,71.7886,71.89,71.5395,71.8162,42089.0
2015-09-02 12:30:00,77.83,78.15,77.81,78.08,92816.0,71.7978,72.093,71.7793,72.0284,92816.0
2015-09-02 13:00:00,78.09,78.09,77.62,77.89,34145.0,72.0376,72.0376,71.6041,71.8531,34145.0
2015-09-02 13:30:00,77.86,78.03,77.55,77.79,50018.0,71.8255,71.9823,71.5395,71.7609,50018.0
2015-09-02 14:00:00,77.86,78.61,77.86,78.45,62234.0,71.8255,72.5173,71.8255,72.3697,62234.0
2015-09-02 14:30:00,78.45,78.47,77.78,77.91,51362.0,72.3697,72.3882,71.7517,71.8716,51362.0
2015-09-02 15:00:00,77.95,78.21,77.64,78.17,73999.0,71.9085,72.1483,71.6225,72.1114,73999.0
2015-09-02 15:30:00,78.2,78.84,78.14,78.83,239439.0,72.1391,72.7295,72.0838,72.7203,239439.0
2015-09-03 09:30:00,79.0,79.86,78.85,78.91,91463.0,72.8771,73.6705,72.7387,72.7941,91463.0
2015-09-03 10:00:00,78.91,80.0,78.91,79.89,90699.0,72.7941,73.7996,72.7941,73.6981,90699.0
2015-09-03 10:30:00,79.88,80.0,79.71,80.0,68024.0,73.6889,73.7996,73.5321,73.7996,68024.0
2015-09-03 11:00:00,79.99,80.0,79.34,79.39,80384.0,73.7904,73.7996,73.1908,73.2369,80384.0
2015-09-03 11:30:00,79.44,79.54,79.03,79.14,49293.0,73.283,73.3753,72.9048,73.0063,49293.0
2015-09-03 12:00:00,79.15,79.32,78.87,78.91,37907.0,73.0155,73.1723,72.7572,72.7941,37907.0
2015-09-03 12:30:00,78.91,79.13,78.84,78.92,45096.0,72.7941,72.997,72.7295,72.8033,45096.0
2015-09-03 13:00:00,78.98,79.04,78.47,79.0,51950.0,72.8587,72.914,72.3882,72.8771,51950.0
2015-09-03 13:30:00,78.98,78.98,78.34,78.34,40452.0,72.8587,72.8587,72.2683,72.2683,40452.0
2015-09-03 14:00:00,78.35,78.51,78.23,78.49,42763.0,72.2775,72.4251,72.1668,72.4066,42763.0
2015-09-03 14:30:00,78.5,78.89,78.45,78.71,62348.0,72.4159,72.7756,72.3697,72.6096,62348.0
2015-09-03 15:00:00,78.7,78.85,78.27,78.27,57183.0,72.6004,72.7387,72.2037,72.2037,57183.0
2015-09-03 15:30:00,78.28,78.37,77.81,78.06,278309.0,72.2129,72.2959,71.7793,72.01,278309.0
2015-09-04 09:30:00,77.16,79.72,77.04,79.72,189235.0,71.1797,73.5413,71.069,73.5413,189235.0
2015-09-04 10:00:00,79.67,79.85,79.02,79.6,81422.0,73.4952,73.6612,72.8956,73.4306,81422.0
2015-09-04 10:30:00,79.62,79.83,79.19,79.19,96422.0,73.4491,73.6428,73.0524,73.0524,96422.0
2015-09-04 11:00:00,79.22,79.35,78.94,79.2,49450.0,73.0801,73.2,72.8218,73.0616,49450.0
2015-09-04 11:30:00,79.13,79.27,78.85,79.12,48154.0,72.997,73.1262,72.7387,72.9878,48154.0
2015-09-04 12:00:00,79.06,79.13,78.6,78.63,33705.0,72.9325,72.997,72.5081,72.5358,33705.0
2015-09-04 12:30:00,78.66,78.76,78.38,78.58,36913.0,72.5635,72.6557,72.3052,72.4897,36913.0
2015-09-04 13:00:00,78.58,78.81,78.5,78.79,22698.0,72.4897,72.7018,72.4159,72.6834,22698.0
2015-09-04 13:30:00,78.79,78.91,78.41,78.46,35834.0,72.6834,72.7941,72.3328,72.379,35834.0
2015-09-04 14:00:00,78.48,78.49,78.12,78.21,42193.0,72.3974,72.4066,72.0653,72.1483,42193.0
2015-09-04 14:30:00,78.23,78.32,78.14,78.26,32010.0,72.1668,72.2498,72.0838,72.1945,32010.0
2015-09-04 15:00:00,78.26,78.48,78.2,78.43,43416.0,72.1945,72.3974,72.1391,72.3513,43416.0
2015-09-04 15:30:00,78.47,78.92,78.46,78.57,119506.0,72.3882,72.8033,72.379,72.4804,119506.0
2015-09-08 09:30:00,79.95,80.65,79.91,80.55,88946.0,73.7535,74.3992,73.7166,74.307,88946.0
2015-09-08 10:00:00,80.59,80.69,79.66,80.29,80609.0,74.3439,74.4361,73.486,74.0671,80609.0
2015-09-08 10:30:00,80.29,80.37,79.95,80.29,79869.0,74.0671,74.1409,73.7535,74.0671,79869.0
2015-09-08 11:00:00,80.32,80.44,79.98,80.18,54592.0,74.0948,74.2055,73.7812,73.9657,54592.0
2015-09-08 11:30:00,80.08,80.42,80.06,80.18,49463.0,73.8734,74.1871,73.855,73.9657,49463.0
2015-09-08 12:00:00,80.16,80.77,80.07,80.69,54632.0,73.9472,74.5099,73.8642,74.4361,54632.0
2015-09-08 12:30:00,80.72,80.96,80.57,80.96,43689.0,74.4638,74.6852,74.3254,74.6852,43689.0
2015-09-08 13:00:00,80.91,81.02,80.74,80.93,65845.0,74.6391,74.7406,74.4823,74.6575,65845.0
2015-09-08 13:30:00,80.94,81.01,80.56,80.7,48823.0,74.6668,74.7313,74.3162,74.4454,48823.0
2015-09-08 14:00:00,80.72,81.05,80.67,81.02,61891.0,74.4638,74.7682,74.4177,74.7406,61891.0
2015-09-08 14:30:00,81.03,81.22,80.81,80.83,75962.0,74.7498,74.9251,74.5468,74.5653,75962.0
2015-09-08 15:00:00,80.8,81.05,80.79,80.98,72075.0,74.5376,74.7682,74.5284,74.7037,72075.0
2015-09-08 15:30:00,81.01,81.31,80.97,81.21,260150.0,74.7313,75.0081,74.6944,74.9158,260150.0
2015-09-09 09:30:00,82.0,82.13,80.57,80.78,157096.0,75.6446,75.7645,74.3254,74.5192,157096.0
2015-09-09 10:00:00,80.72,81.52,80.61,81.49,82414.0,74.4638,75.2018,74.3623,75.1741,82414.0
2015-09-09 10:30:00,81.53,81.8,81.08,81.37,78249.0,75.211,75.4601,74.7959,75.0634,78249.0
2015-09-09 11:00:00,81.38,81.7,81.18,81.25,35786.0,75.0727,75.3679,74.8882,74.9527,35786.0
2015-09-09 11:30:00,81.24,81.47,81.21,81.32,41243.0,74.9435,75.1557,74.9158,75.0173,41243.0
2015-09-09 12:00:00,81.31,82.3,81.13,82.3,61734.0,75.0081,75.9213,74.842,75.9213,61734.0
2015-09-09 12:30:00,82.29,82.43,81.92,82.1,49069.0,75.9121,76.0413,75.5708,75.7368,49069.0
2015-09-09 13:00:00,82.05,82.43,81.98,82.09,44876.0,75.6907,76.0413,75.6261,75.7276,44876.0
2015-09-09 13:30:00,82.04,82.07,81.62,81.74,43881.0,75.6815,75.7092,75.2941,75.4048,43881.0
2015-09-09 14:00:00,81.73,81.98,81.61,81.68,33522.0,75.3955,75.6261,75.2848,75.3494,33522.0
2015-09-09 14:30:00,81.66,81.66,81.22,81.43,34970.0,75.331,75.331,74.9251,75.1188,34970.0
2015-09-09 15:00:00,81.35,82.09,81.22,81.86,94322.0,75.045,75.7276,74.9251,75.5154,94322.0
2015-09-09 15:30:00,81.87,81.9,81.39,81.77,339580.0,75.5247,75.5523,75.0819,75.4324,339580.0
2015-09-10 09:30:00,82.09,82.78,81.77,82.0,135073.0,75.7276,76.3641,75.4324,75.6446,135073.0
2015-09-10 10:00:00,82.05,82.15,81.41,81.86,68802.0,75.6907,75.783,75.1003,75.5154,68802.0
2015-09-10 10:30:00,82.0,82.6,81.95,82.3,101964.0,75.6446,76.1981,75.5985,75.9213,101964.0
2015-09-10 11:00:00,82.34,82.39,81.92,82.3,72881.0,75.9582,76.0044,75.5708,75.9213,72881.0
2015-09-10 11:30:00,82.29,82.42,81.55,81.61,55947.0,75.9121,76.032,75.2295,75.2848,55947.0
2015-09-10 12:00:00,81.6,81.68,81.51,81.54,38402.0,75.2756,75.3494,75.1926,75.2203,38402.0
2015-09-10 12:30:00,81.53,81.6,81.3,81.4,38659.0,75.211,75.2756,74.9989,75.0911,38659.0
2015-09-10 13:00:00,81.4,81.63,81.2,81.56,42963.0,75.0911,75.3033,74.9066,75.2387,42963.0
2015-09-10 13:30:00,81.59,81.83,81.42,81.54,37082.0,75.2664,75.4878,75.1096,75.2203,37082.0
2015-09-10 14:00:00,81.56,81.61,81.12,81.17,43200.0,75.2387,75.2848,74.8328,74.8789,43200.0
2015-09-10 14:30:00,81.16,81.63,81.09,81.1,34901.0,74.8697,75.3033,74.8051,74.8144,34901.0
2015-09-10 15:00:00,81.06,81.55,81.04,81.2,66961.0,74.7775,75.2295,74.759,74.9066,66961.0
2015-09-10 15:30:00,81.19,81.36,80.99,81.26,171351.0,74.8974,75.0542,74.7129,74.962,171351.0
2015-09-11 09:30:00,80.85,82.0,80.8,81.69,98039.0,74.5837,75.6446,74.5376,75.3586,98039.0
2015-09-11 10:00:00,81.74,81.77,80.75,81.04,74728.0,75.4048,75.4324,74.4915,74.759,74728.0
2015-09-11 10:30:00,81.01,81.51,80.89,81.14,54172.0,74.7313,75.1926,74.6206,74.8513,54172.0
2015-09-11 11:00:00,81.13,81.53,81.02,81.51,52216.0,74.842,75.211,74.7406,75.1926,52216.0
2015-09-11 11:30:00,81.51,81.64,81.32,81.38,48342.0,75.1926,75.3125,75.0173,75.0727,48342.0
2015-09-11 12:00:00,81.39,81.75,81.3,81.33,38108.0,75.0819,75.414,74.9989,75.0265,38108.0
2015-09-11 12:30:00,81.31,81.66,81.3,81.45,36761.0,75.0081,75.331,74.9989,75.1372,36761.0
2015-09-11 13:00:00,81.45,81.46,81.16,81.18,28157.0,75.1372,75.1465,74.8697,74.8882,28157.0
2015-09-11 13:30:00,81.17,81.32,81.01,81.2,25213.0,74.8789,75.0173,74.7313,74.9066,25213.0
2015-09-11 14:00:00,81.16,81.47,81.04,81.47,33934.0,74.8697,75.1557,74.759,75.1557,33934.0
2015-09-11 14:30:00,81.49,81.73,81.48,81.7,33173.0,75.1741,75.3955,75.1649,75.3679,33173.0
2015-09-11 15:00:00,81.73,81.9,81.64,81.72,42960.0,75.3955,75.5523,75.3125,75.3863,42960.0
2015-09-11 15:30:00,81.73,81.87,81.64,81.86,102296.0,75.3955,75.5247,75.3125,75.5154,102296.0
2015-09-14 09:30:00,81.81,82.43,81.26,81.26,103016.0,75.4693,76.0413,74.962,74.962,103016.0
2015-09-14 10:00:00,81.33,81.78,81.18,81.51,86321.0,75.0265,75.4417,74.8882,75.1926,86321.0
2015-09-14 10:30:00,81.47,81.93,81.25,81.31,99565.0,75.1557,75.58,74.9527,75.0081,99565.0
2015-09-14 11:00:00,81.32,81.42,81.2,81.36,82689.0,75.0173,75.1096,74.9066,75.0542,82689.0
2015-09-14 11:30:00,81.32,81.36,81.11,81.3,60393.0,75.0173,75.0542,74.8236,74.9989,60393.0
2015-09-14 12:00:00,81.34,81.46,81.17,81.42,58742.0,75.0358,75.1465,74.8789,75.1096,58742.0
2015-09-14 12:30:00,81.42,81.59,81.32,81.35,57126.0,75.1096,75.2664,75.0173,75.045,57126.0
2015-09-14 13:00:00,81.35,81.42,80.97,80.98,41713.0,75.045,75.1096,74.6944,74.7037,41713.0
2015-09-14 13:30:00,80.96,81.25,80.88,81.22,47072.0,74.6852,74.9527,74.6114,74.9251,47072.0
2015-09-14 14:00:00,81.2,81.28,80.92,81.01,80489.0,74.9066,74.9804,74.6483,74.7313,80489.0
2015-09-14 14:30:00,81.0,81.07,80.75,80.95,83718.0,74.7221,74.7867,74.4915,74.676,83718.0
2015-09-14 15:00:00,80.94,80.95,80.55,80.61,102838.0,74.6668,74.676,74.307,74.3623,102838.0
2015-09-14 15:30:00,80.62,80.81,80.55,80.73,232418.0,74.3716,74.5468,74.307,74.473,232418.0
2015-09-15 09:30:00,81.05,81.2,79.27,79.35,123934.0,74.7682,74.9066,73.1262,73.2,123934.0
2015-09-15 10:00:00,79.35,80.46,79.3,80.19,117247.0,73.2,74.224,73.1539,73.9749,117247.0
2015-09-15 10:30:00,80.25,80.29,79.87,79.97,102552.0,74.0302,74.0671,73.6797,73.7719,102552.0
2015-09-15 11:00:00,79.97,80.1,79.64,79.69,61731.0,73.7719,73.8919,73.4675,73.5136,61731.0
2015-09-15 11:30:00,79.69,80.0,79.51,79.98,78422.0,73.5136,73.7996,73.3476,73.7812,78422.0
2015-09-15 12:00:00,80.0,80.02,79.79,80.0,42666.0,73.7996,73.8181,73.6059,73.7996,42666.0
2015-09-15 12:30:00,80.0,80.02,79.88,79.99,55187.0,73.7996,73.8181,73.6889,73.7904,55187.0
2015-09-15 13:00:00,80.0,80.47,79.98,80.47,55409.0,73.7996,74.2332,73.7812,74.2332,55409.0
2015-09-15 13:30:00,80.47,80.51,80.24,80.35,68037.0,74.2332,74.2701,74.021,74.1225,68037.0
2015-09-15 14:00:00,80.35,80.39,79.94,79.94,60242.0,74.1225,74.1594,73.7443,73.7443,60242.0
2015-09-15 14:30:00,79.97,80.04,79.83,79.97,93264.0,73.7719,73.8365,73.6428,73.7719,93264.0
2015-09-15 15:00:00,79.96,80.06,79.77,79.87,158199.0,73.7627,73.855,73.5874,73.6797,158199.0
2015-09-15 15:30:00,79.87,79.88,79.67,79.72,331440.0,73.6797,73.6889,73.4952,73.5413,331440.0
2015-09-16 09:30:00,79.6,79.94,79.06,79.87,98574.0,73.4306,73.7443,72.9325,73.6797,98574.0
2015-09-16 10:00:00,79.87,80.64,79.75,79.81,84205.0,73.6797,74.39,73.569,73.6243,84205.0
2015-09-16 10:30:00,79.82,80.0,79.27,79.48,97313.0,73.6336,73.7996,73.1262,73.3199,97313.0
2015-09-16 11:00:00,79.48,79.59,78.84,78.94,111531.0,73.3199,73.4214,72.7295,72.8218,111531.0
2015-09-16 11:30:00,78.94,79.11,78.39,78.77,112332.0,72.8218,72.9786,72.3144,72.6649,112332.0
2015-09-16 12:00:00,78.77,78.83,78.39,78.74,83475.0,72.6649,72.7203,72.3144,72.6373,83475.0
2015-09-16 12:30:00,78.81,79.11,78.7,78.92,63132.0,72.7018,72.9786,72.6004,72.8033,63132.0
2015-09-16 13:00:00,78.93,79.26,78.89,79.15,46760.0,72.8125,73.117,72.7756,73.0155,46760.0
2015-09-16 13:30:00,79.14,79.3,79.05,79.18,49748.0,73.0063,73.1539,72.9232,73.0432,49748.0
2015-09-16 14:00:00,79.19,79.21,78.76,78.88,48126.0,73.0524,73.0708,72.6557,72.7664,48126.0
2015-09-16 14:30:00,78.86,79.14,78.86,79.08,59457.0,72.748,73.0063,72.748,72.9509,59457.0
2015-09-16 15:00:00,79.06,79.25,78.95,79.01,78720.0,72.9325,73.1077,72.831,72.8863,78720.0
2015-09-16 15:30:00,79.01,79.29,78.93,79.14,197050.0,72.8863,73.1446,72.8125,73.0063,197050.0
2015-09-17 09:30:00,79.36,79.75,78.57,79.51,109193.0,73.2092,73.569,72.4804,73.3476,109193.0
2015-09-17 10:00:00,79.6,79.95,79.43,79.57,70360.0,73.4306,73.7535,73.2738,73.4029,70360.0
2015-09-17 10:30:00,79.51,79.87,79.36,79.75,76719.0,73.3476,73.6797,73.2092,73.569,76719.0
2015-09-17 11:00:00,79.78,80.31,79.77,80.04,76315.0,73.5967,74.0856,73.5874,73.8365,76315.0
2015-09-17 11:30:00,80.1,80.38,80.08,80.18,60196.0,73.8919,74.1502,73.8734,73.9657,60196.0
2015-09-17 12:00:00,80.15,80.16,79.75,80.0,35300.0,73.938,73.9472,73.569,73.7996,35300.0
2015-09-17 12:30:00,79.99,80.15,79.67,79.77,56036.0,73.7904,73.938,73.4952,73.5874,56036.0
2015-09-17 13:00:00,79.83,79.86,79.51,79.73,53772.0,73.6428,73.6705,73.3476,73.5505,53772.0
2015-09-17 13:30:00,79.78,79.98,79.52,79.76,44821.0,73.5967,73.7812,73.3568,73.5782,44821.0
2015-09-17 14:00:00,79.6,79.89,79.2,79.75,94213.0,73.4306,73.6981,73.0616,73.569,94213.0
2015-09-17 14:30:00,79.81,80.6,79.78,80.39,65953.0,73.6243,74.3531,73.5967,74.1594,65953.0
2015-09-17 15:00:00,80.45,80.54,79.08,79.75,100359.0,74.2147,74.2978,72.9509,73.569,100359.0
2015-09-17 15:30:00,79.8,80.03,79.53,79.69,166949.0,73.6151,73.8273,73.366,73.5136,166949.0
2015-09-18 09:30:00,78.82,79.75,78.79,79.43,174423.0,72.7111,73.569,72.6834,73.2738,174423.0
2015-09-18 10:00:00,79.37,79.56,79.11,79.56,58874.0,73.2184,73.3937,72.9786,73.3937,58874.0
2015-09-18 10:30:00,79.55,79.62,79.15,79.2,44728.0,73.3845,73.4491,73.0155,73.0616,44728.0
2015-09-18 11:00:00,79.23,79.71,79.21,79.67,46143.0,73.0893,73.5321,73.0708,73.4952,46143.0
2015-09-18 11:30:00,79.63,79.82,79.45,79.45,58331.0,73.4583,73.6336,73.2922,73.2922,58331.0
2015-09-18 12:00:00,79.47,79.48,79.04,79.27,78576.0,73.3107,73.3199,72.914,73.1262,78576.0
2015-09-18 12:30:00,79.31,79.61,79.25,79.59,28494.0,73.1631,73.4398,73.1077,73.4214,28494.0
2015-09-18 13:00:00,79.58,79.58,79.24,79.35,24867.0,73.4122,73.4122,73.0985,73.2,24867.0
2015-09-18 13:30:00,79.35,79.37,79.1,79.12,34602.0,73.2,73.2184,72.9694,72.9878,34602.0
2015-09-18 14:00:00,79.17,79.72,79.15,79.6,48739.0,73.0339,73.5413,73.0155,73.4306,48739.0
2015-09-18 14:30:00,79.59,79.59,78.94,79.04,53413.0,73.4214,73.4214,72.8218,72.914,53413.0
2015-09-18 15:00:00,79.06,79.09,78.8,78.82,74701.0,72.9325,72.9601,72.6926,72.7111,74701.0
2015-09-18 15:30:00,78.82,78.84,78.49,78.73,369313.0,72.7111,72.7295,72.4066,72.628,369313.0
2015-09-21 09:30:00,79.21,80.83,79.1,80.83,175065.0,73.0708,74.5653,72.9694,74.5653,175065.0
2015-09-21 10:00:00,80.78,81.42,80.67,81.41,105201.0,74.5192,75.1096,74.4177,75.1003,105201.0
2015-09-21 10:30:00,81.38,81.97,81.34,81.37,129092.0,75.0727,75.6169,75.0358,75.0634,129092.0
2015-09-21 11:00:00,81.37,81.78,81.35,81.45,79903.0,75.0634,75.4417,75.045,75.1372,79903.0
2015-09-21 11:30:00,81.45,81.54,81.24,81.43,90516.0,75.1372,75.2203,74.9435,75.1188,90516.0
2015-09-21 12:00:00,81.39,81.43,80.9,81.18,85464.0,75.0819,75.1188,74.6299,74.8882,85464.0
2015-09-21 12:30:00,81.12,81.12,80.39,80.4,60938.0,74.8328,74.8328,74.1594,74.1686,60938.0
2015-09-21 13:00:00,80.38,80.93,80.28,80.84,55243.0,74.1502,74.6575,74.0579,74.5745,55243.0
2015-09-21 13:30:00,80.86,81.14,80.77,81.1,65647.0,74.593,74.8513,74.5099,74.8144,65647.0
2015-09-21 14:00:00,81.12,81.19,80.65,80.72,84842.0,74.8328,74.8974,74.3992,74.4638,84842.0
2015-09-21 14:30:00,80.74,81.6,80.74,81.6,85055.0,74.4823,75.2756,74.4823,75.2756,85055.0
2015-09-21 15:00:00,81.61,81.96,81.46,81.93,128733.0,75.2848,75.6077,75.1465,75.58,128733.0
2015-09-21 15:30:00,81.94,82.17,81.6,82.09,335094.0,75.5892,75.8014,75.2756,75.7276,335094.0
2015-09-22 09:30:00,80.84,81.76,80.08,80.28,141052.0,74.5745,75.4232,73.8734,74.0579,141052.0
2015-09-22 10:00:00,80.18,80.35,79.83,80.12,106930.0,73.9657,74.1225,73.6428,73.9103,106930.0
2015-09-22 10:30:00,80.11,80.11,79.26,79.41,89920.0,73.9011,73.9011,73.117,73.2553,89920.0
2015-09-22 11:00:00,79.38,79.81,79.3,79.3,63541.0,73.2277,73.6243,73.1539,73.1539,63541.0
2015-09-22 11:30:00,79.29,79.41,78.85,79.11,67503.0,73.1446,73.2553,72.7387,72.9786,67503.0
2015-09-22 12:00:00,79.09,79.29,78.81,78.81,63853.0,72.9601,73.1446,72.7018,72.7018,63853.0
2015-09-22 12:30:00,78.84,78.85,78.05,78.29,97739.0,72.7295,72.7387,72.0007,72.2221,97739.0
2015-09-22 13:00:00,78.23,78.46,78.05,78.08,70878.0,72.1668,72.379,72.0007,72.0284,70878.0
2015-09-22 13:30:00,78.07,78.56,78.05,78.36,81797.0,72.0192,72.4712,72.0007,72.2867,81797.0
2015-09-22 14:00:00,78.37,78.55,78.15,78.43,54063.0,72.2959,72.462,72.093,72.3513,54063.0
2015-09-22 14:30:00,78.4,78.89,78.38,78.73,79621.0,72.3236,72.7756,72.3052,72.628,79621.0
2015-09-22 15:00:00,78.73,78.76,78.46,78.68,78871.0,72.628,72.6557,72.379,72.5819,78871.0
2015-09-22 15:30:00,78.7,78.86,78.5,78.64,178801.0,72.6004,72.748,72.4159,72.545,178801.0
2015-09-23 09:30:00,79.07,79.7,78.95,79.12,64256.0,72.9417,73.5229,72.831,72.9878,64256.0
2015-09-23 10:00:00,79.12,80.19,79.09,80.1,52313.0,72.9878,73.9749,72.9601,73.8919,52313.0
2015-09-23 10:30:00,80.09,80.17,79.56,80.01,50425.0,73.8826,73.9564,73.3937,73.8088,50425.0
2015-09-23 11:00:00,79.98,80.0,79.18,79.25,39197.0,73.7812,73.7996,73.0432,73.1077,39197.0
2015-09-23 11:30:00,79.25,79.45,79.11,79.12,51087.0,73.1077,73.2922,72.9786,72.9878,51087.0
2015-09-23 12:00:00,79.13,79.21,78.78,79.21,31576.0,72.997,73.0708,72.6742,73.0708,31576.0
2015-09-23 12:30:00,79.21,79.33,79.17,79.27,34958.0,73.0708,73.1815,73.0339,73.1262,34958.0
2015-09-23 13:00:00,79.29,79.36,79.03,79.09,41605.0,73.1446,73.2092,72.9048,72.9601,41605.0
2015-09-23 13:30:00,79.1,79.37,79.05,79.25,30047.0,72.9694,73.2184,72.9232,73.1077,30047.0
2015-09-23 14:00:00,79.24,79.38,79.15,79.21,38107.0,73.0985,73.2277,73.0155,73.0708,38107.0
2015-09-23 14:30:00,79.19,79.35,78.88,78.91,43550.0,73.0524,73.2,72.7664,72.7941,43550.0
2015-09-23 15:00:00,78.87,79.81,78.86,79.73,126360.0,72.7572,73.6243,72.748,73.5505,126360.0
2015-09-23 15:30:00,79.77,80.28,79.68,80.04,270198.0,73.5874,74.0579,73.5044,73.8365,270198.0
2015-09-24 09:30:00,79.48,79.92,79.15,79.56,85168.0,73.3199,73.7258,73.0155,73.3937,85168.0
2015-09-24 10:00:00,79.54,79.6,79.04,79.08,65084.0,73.3753,73.4306,72.914,72.9509,65084.0
2015-09-24 10:30:00,79.09,79.42,79.03,79.35,72235.0,72.9601,73.2646,72.9048,73.2,72235.0
2015-09-24 11:00:00,79.3,79.33,78.62,78.64,59617.0,73.1539,73.1815,72.5266,72.545,59617.0
2015-09-24 11:30:00,78.61,78.91,78.59,78.74,65407.0,72.5173,72.7941,72.4989,72.6373,65407.0
2015-09-24 12:00:00,78.73,78.91,78.53,78.75,35604.0,72.628,72.7941,72.4435,72.6465,35604.0
2015-09-24 12:30:00,78.82,79.01,78.68,78.77,19986.0,72.7111,72.8863,72.5819,72.6649,19986.0
2015-09-24 13:00:00,78.78,78.92,78.54,78.65,24429.0,72.6742,72.8033,72.4528,72.5542,24429.0
2015-09-24 13:30:00,78.66,78.69,78.36,78.38,30244.0,72.5635,72.5911,72.2867,72.3052,30244.0
2015-09-24 14:00:00,78.43,78.79,78.38,78.66,33431.0,72.3513,72.6834,72.3052,72.5635,33431.0
2015-09-24 14:30:00,78.67,79.08,78.52,78.9,25160.0,72.5727,72.9509,72.4343,72.7849,25160.0
2015-09-24 15:00:00,78.92,79.11,78.7,79.04,40139.0,72.8033,72.9786,72.6004,72.914,40139.0
2015-09-24 15:30:00,79.01,79.25,78.88,78.99,171593.0,72.8863,73.1077,72.7664,72.8679,171593.0
2015-09-25 09:30:00,79.84,79.89,79.26,79.44,61738.0,73.652,73.6981,73.117,73.283,61738.0
2015-09-25 10:00:00,79.43,79.98,79.38,79.61,30460.0,73.2738,73.7812,73.2277,73.4398,30460.0
2015-09-25 10:30:00,79.68,80.4,79.66,80.36,45259.0,73.5044,74.1686,73.486,74.1317,45259.0
2015-09-25 11:00:00,80.36,80.74,80.19,80.58,43422.0,74.1317,74.4823,73.9749,74.3347,43422.0
2015-09-25 11:30:00,80.62,80.75,80.31,80.59,36657.0,74.3716,74.4915,74.0856,74.3439,36657.0
2015-09-25 12:00:00,80.59,80.93,80.49,80.52,23522.0,74.3439,74.6575,74.2516,74.2793,23522.0
2015-09-25 12:30:00,80.49,80.98,80.42,80.9,26323.0,74.2516,74.7037,74.1871,74.6299,26323.0
2015-09-25 13:00:00,80.96,81.28,80.93,81.14,52134.0,74.6852,74.9804,74.6575,74.8513,52134.0
2015-09-25 13:30:00,81.14,81.16,80.44,80.68,47378.0,74.8513,74.8697,74.2055,74.4269,47378.0
2015-09-25 14:00:00,80.7,80.9,80.12,80.12,50403.0,74.4454,74.6299,73.9103,73.9103,50403.0
2015-09-25 14:30:00,80.06,80.12,79.53,79.71,57015.0,73.855,73.9103,73.366,73.5321,57015.0
2015-09-25 15:00:00,79.66,80.31,79.6,80.31,62630.0,73.486,74.0856,73.4306,74.0856,62630.0
2015-09-25 15:30:00,80.24,80.89,80.17,80.71,339362.0,74.021,74.6206,73.9564,74.4546,339362.0
2015-09-28 09:30:00,80.41,80.58,79.22,79.22,92741.0,74.1778,74.3347,73.0801,73.0801,92741.0
2015-09-28 10:00:00,79.18,79.26,78.18,78.36,90416.0,73.0432,73.117,72.1207,72.2867,90416.0
2015-09-28 10:30:00,78.3,78.41,77.7,78.37,69765.0,72.2314,72.3328,71.6779,72.2959,69765.0
2015-09-28 11:00:00,78.41,78.71,77.64,77.65,63348.0,72.3328,72.6096,71.6225,71.6317,63348.0
2015-09-28 11:30:00,77.76,78.05,77.58,77.72,50596.0,71.7332,72.0007,71.5672,71.6963,50596.0
2015-09-28 12:00:00,77.68,77.97,77.45,77.91,77392.0,71.6594,71.9269,71.4472,71.8716,77392.0
2015-09-28 12:30:00,77.83,78.04,77.6,77.64,83132.0,71.7978,71.9915,71.5856,71.6225,83132.0
2015-09-28 13:00:00,77.62,78.02,77.53,77.53,38435.0,71.6041,71.9731,71.521,71.521,38435.0
2015-09-28 13:30:00,77.61,78.16,77.61,77.95,34522.0,71.5948,72.1022,71.5948,71.9085,34522.0
2015-09-28 14:00:00,77.96,78.02,77.59,77.88,31121.0,71.9177,71.9731,71.5764,71.8439,31121.0
2015-09-28 14:30:00,77.87,78.19,77.72,77.82,40759.0,71.8347,72.1299,71.6963,71.7886,40759.0
2015-09-28 15:00:00,77.79,77.91,77.64,77.7,72841.0,71.7609,71.8716,71.6225,71.6779,72841.0
2015-09-28 15:30:00,77.72,78.51,77.71,78.12,350434.0,71.6963,72.4251,71.6871,72.0653,350434.0
2015-09-29 09:30:00,78.08,78.25,76.76,77.35,136384.0,72.0284,72.1852,70.8107,71.355,136384.0
2015-09-29 10:00:00,77.43,78.78,77.36,78.73,68989.0,71.4288,72.6742,71.3642,72.628,68989.0
2015-09-29 10:30:00,78.78,78.97,78.14,78.37,77116.0,72.6742,72.8494,72.0838,72.2959,77116.0
2015-09-29 11:00:00,78.35,78.61,78.03,78.39,32464.0,72.2775,72.5173,71.9823,72.3144,32464.0
2015-09-29 11:30:00,78.42,78.81,77.99,78.65,24851.0,72.3421,72.7018,71.9454,72.5542,24851.0
2015-09-29 12:00:00,78.59,78.62,78.11,78.5,32691.0,72.4989,72.5266,72.0561,72.4159,32691.0
2015-09-29 12:30:00,78.45,78.58,78.14,78.29,45927.0,72.3697,72.4897,72.0838,72.2221,45927.0
2015-09-29 13:00:00,78.3,78.71,78.29,78.47,21784.0,72.2314,72.6096,72.2221,72.3882,21784.0
2015-09-29 13:30:00,78.46,78.64,78.43,78.58,31210.0,72.379,72.545,72.3513,72.4897,31210.0
2015-09-29 14:00:00,78.57,78.61,78.41,78.6,62111.0,72.4804,72.5173,72.3328,72.5081,62111.0
2015-09-29 14:30:00,78.54,78.56,78.14,78.17,51274.0,72.4528,72.4712,72.0838,72.1114,51274.0
2015-09-29 15:00:00,78.16,78.25,77.72,77.73,81892.0,72.1022,72.1852,71.6963,71.7055,81892.0
2015-09-29 15:30:00,77.73,78.51,77.73,78.36,183642.0,71.7055,72.4251,71.7055,72.2867,183642.0
2015-09-30 09:30:00,79.07,80.0,79.01,79.79,57859.0,72.9417,73.7996,72.8863,73.6059,57859.0
2015-09-30 10:00:00,79.85,79.98,79.32,79.67,54641.0,73.6612,73.7812,73.1723,73.4952,54641.0
2015-09-30 10:30:00,79.68,80.15,79.07,79.32,55803.0,73.5044,73.938,72.9417,73.1723,55803.0
2015-09-30 11:00:00,79.36,79.64,78.95,79.09,50043.0,73.2092,73.4675,72.831,72.9601,50043.0
2015-09-30 11:30:00,79.04,79.1,78.38,78.8,72745.0,72.914,72.9694,72.3052,72.6926,72745.0
2015-09-30 12:00:00,78.75,78.86,78.32,78.59,50978.0,72.6465,72.748,72.2498,72.4989,50978.0
2015-09-30 12:30:00,78.57,78.81,78.41,78.67,50186.0,72.4804,72.7018,72.3328,72.5727,50186.0
2015-09-30 13:00:00,78.68,79.1,78.6,78.97,119572.0,72.5819,72.9694,72.5081,72.8494,119572.0
2015-09-30 13:30:00,79.01,79.31,78.89,79.13,89678.0,72.8863,73.1631,72.7756,72.997,89678.0
2015-09-30 14:00:00,79.12,79.48,79.07,79.43,53162.0,72.9878,73.3199,72.9417,73.2738,53162.0
2015-09-30 14:30:00,79.43,79.61,79.14,79.55,46319.0,73.2738,73.4398,73.0063,73.3845,46319.0
2015-09-30 15:00:00,79.56,79.59,79.15,79.36,77130.0,73.3937,73.4214,73.0155,73.2092,77130.0
2015-09-30 15:30:00,79.36,79.62,79.23,79.42,229631.0,73.2092,73.4491,73.0893,73.2646,229631.0
2015-10-01 09:30:00,78.88,78.97,78.0,78.61,77210.0,72.7664,72.8494,71.9546,72.5173,77210.0
2015-10-01 10:00:00,78.68,79.37,78.45,78.8,67362.0,72.5819,73.2184,72.3697,72.6926,67362.0
2015-10-01 10:30:00,78.85,79.07,78.35,78.63,68773.0,72.7387,72.9417,72.2775,72.5358,68773.0
2015-10-01 11:00:00,78.66,79.09,78.53,78.63,81564.0,72.5635,72.9601,72.4435,72.5358,81564.0
2015-10-01 11:30:00,78.74,79.01,78.56,78.68,42271.0,72.6373,72.8863,72.4712,72.5819,42271.0
2015-10-01 12:00:00,78.69,79.05,78.54,78.78,26005.0,72.5911,72.9232,72.4528,72.6742,26005.0
2015-10-01 12:30:00,78.78,79.23,78.74,79.14,24819.0,72.6742,73.0893,72.6373,73.0063,24819.0
2015-10-01 13:00:00,79.18,79.45,78.9,79.28,36047.0,73.0432,73.2922,72.7849,73.1354,36047.0
2015-10-01 13:30:00,79.28,79.58,79.13,79.55,40562.0,73.1354,73.4122,72.997,73.3845,40562.0
2015-10-01 14:00:00,79.5,79.84,79.45,79.8,49739.0,73.3384,73.652,73.2922,73.6151,49739.0
2015-10-01 14:30:00,79.81,79.92,79.5,79.76,40761.0,73.6243,73.7258,73.3384,73.5782,40761.0
2015-10-01 15:00:00,79.76,80.09,79.76,80.0,55134.0,73.5782,73.8826,73.5782,73.7996,55134.0
2015-10-01 15:30:00,80.0,80.49,79.76,80.2,238623.0,73.7996,74.2516,73.5782,73.9841,238623.0
2015-10-02 09:30:00,79.02,79.37,77.81,77.86,197240.0,72.8956,73.2184,71.7793,71.8255,197240.0
2015-10-02 10:00:00,77.8,78.07,77.21,77.72,229265.0,71.7701,72.0192,71.2258,71.6963,229265.0
2015-10-02 10:30:00,77.7,78.28,77.54,78.16,69362.0,71.6779,72.2129,71.5303,72.1022,69362.0
2015-10-02 11:00:00,78.17,78.57,77.61,77.92,81834.0,72.1114,72.4804,71.5948,71.8808,81834.0
2015-10-02 11:30:00,77.98,78.52,77.98,78.42,40294.0,71.9362,72.4343,71.9362,72.3421,40294.0
2015-10-02 12:00:00,78.43,78.69,78.16,78.42,59702.0,72.3513,72.5911,72.1022,72.3421,59702.0
2015-10-02 12:30:00,78.46,79.01,78.45,78.9,28883.0,72.379,72.8863,72.3697,72.7849,28883.0
2015-10-02 13:00:00,78.93,79.26,78.84,79.23,45428.0,72.8125,73.117,72.7295,73.0893,45428.0
2015-10-02 13:30:00,79.25,79.3,78.74,78.82,34231.0,73.1077,73.1539,72.6373,72.7111,34231.0
2015-10-02 14:00:00,78.8,78.85,78.46,78.78,26763.0,72.6926,72.7387,72.379,72.6742,26763.0
2015-10-02 14:30:00,78.78,78.99,78.65,78.68,43665.0,72.6742,72.8679,72.5542,72.5819,43665.0
2015-10-02 15:00:00,78.69,79.28,78.64,79.21,43698.0,72.5911,73.1354,72.545,73.0708,43698.0
2015-10-02 15:30:00,79.22,79.31,79.08,79.27,98527.0,73.0801,73.1631,72.9509,73.1262,98527.0
2015-10-05 09:30:00,79.73,79.75,79.03,79.63,129700.0,73.5505,73.569,72.9048,73.4583,129700.0
2015-10-05 10:00:00,79.57,80.1,79.48,79.86,103948.0,73.4029,73.8919,73.3199,73.6705,103948.0
2015-10-05 10:30:00,79.89,80.39,79.77,80.14,81753.0,73.6981,74.1594,73.5874,73.9288,81753.0
2015-10-05 11:00:00,80.13,80.78,80.11,80.58,97262.0,73.9195,74.5192,73.9011,74.3347,97262.0
2015-10-05 11:30:00,80.57,80.83,80.56,80.8,59859.0,74.3254,74.5653,74.3162,74.5376,59859.0
2015-10-05 12:00:00,80.76,81.08,80.56,80.79,59146.0,74.5007,74.7959,74.3162,74.5284,59146.0
2015-10-05 12:30:00,80.78,80.89,80.49,80.52,38565.0,74.5192,74.6206,74.2516,74.2793,38565.0
2015-10-05 13:00:00,80.51,81.04,80.51,80.91,37376.0,74.2701,74.759,74.2701,74.6391,37376.0
2015-10-05 13:30:00,80.92,81.09,80.68,81.0,45788.0,74.6483,74.8051,74.4269,74.7221,45788.0
2015-10-05 14:00:00,81.02,81.63,80.93,81.55,75458.0,74.7406,75.3033,74.6575,75.2295,75458.0
2015-10-05 14:30:00,81.55,81.7,81.31,81.5,73343.0,75.2295,75.3679,75.0081,75.1834,73343.0
2015-10-05 15:00:00,81.48,81.55,81.26,81.4,113208.0,75.1649,75.2295,74.962,75.0911,113208.0
2015-10-05 15:30:00,81.39,81.39,80.85,80.91,215967.0,75.0819,75.0819,74.5837,74.6391,215967.0
2015-10-06 09:30:00,80.55,80.82,80.0,80.1,72752.0,74.307,74.5561,73.7996,73.8919,72752.0
2015-10-06 10:00:00,80.08,80.08,79.04,79.09,89562.0,73.8734,73.8734,72.914,72.9601,89562.0
2015-10-06 10:30:00,79.13,79.29,78.75,78.87,44091.0,72.997,73.1446,72.6465,72.7572,44091.0
2015-10-06 11:00:00,78.94,79.13,78.37,78.45,138554.0,72.8218,72.997,72.2959,72.3697,138554.0
2015-10-06 11:30:00,78.43,78.46,77.31,77.33,136790.0,72.3513,72.379,71.3181,71.3365,136790.0
2015-10-06 12:00:00,77.35,77.42,77.01,77.01,174887.0,71.355,71.4196,71.0413,71.0413,174887.0
2015-10-06 12:30:00,77.06,77.11,76.36,76.42,95583.0,71.0875,71.1336,70.4417,70.4971,95583.0
2015-10-06 13:00:00,76.4,76.85,76.18,76.8,148504.0,70.4786,70.8937,70.2757,70.8476,148504.0
2015-10-06 13:30:00,76.82,76.93,76.3,76.38,120942.0,70.8661,70.9675,70.3864,70.4602,120942.0
2015-10-06 14:00:00,76.35,76.36,75.64,75.96,183207.0,70.4325,70.4417,69.7775,70.0727,183207.0
2015-10-06 14:30:00,75.98,76.03,74.52,74.72,266140.0,70.0912,70.1373,68.7443,68.9288,266140.0
2015-10-06 15:00:00,74.73,75.04,74.44,74.71,372900.0,68.9381,69.224,68.6705,68.9196,372900.0
2015-10-06 15:30:00,74.7,74.84,74.48,74.55,634090.0,68.9104,69.0395,68.7074,68.772,634090.0
2015-10-07 09:30:00,74.69,75.28,72.89,74.5,391627.0,68.9012,69.4454,67.2407,68.7259,391627.0
2015-10-07 10:00:00,74.46,75.85,74.34,75.31,190406.0,68.689,69.9713,68.5783,69.4731,190406.0
2015-10-07 10:30:00,75.34,76.2,75.29,75.8,181299.0,69.5008,70.2941,69.4547,69.9251,181299.0
2015-10-07 11:00:00,75.75,76.1,75.72,76.02,101557.0,69.879,70.2019,69.8513,70.1281,101557.0
2015-10-07 11:30:00,75.97,76.16,75.71,75.92,59770.0,70.082,70.2572,69.8421,70.0358,59770.0
2015-10-07 12:00:00,75.95,76.15,75.58,75.92,57974.0,70.0635,70.248,69.7222,70.0358,57974.0
2015-10-07 12:30:00,75.94,76.37,75.87,76.24,80517.0,70.0543,70.451,69.9897,70.331,80517.0
2015-10-07 13:00:00,76.23,76.71,76.22,76.62,99463.0,70.3218,70.7646,70.3126,70.6816,99463.0
2015-10-07 13:30:00,76.65,77.31,76.61,77.08,126437.0,70.7093,71.3181,70.6724,71.1059,126437.0
2015-10-07 14:00:00,77.04,77.25,76.91,77.11,122553.0,71.069,71.2627,70.9491,71.1336,122553.0
2015-10-07 14:30:00,77.14,77.23,75.99,76.06,143038.0,71.1613,71.2443,70.1004,70.165,143038.0
2015-10-07 15:00:00,76.06,76.25,76.01,76.06,175373.0,70.165,70.3403,70.1189,70.165,175373.0
2015-10-07 15:30:00,76.07,76.18,75.86,75.97,437793.0,70.1742,70.2757,69.9805,70.082,437793.0
2015-10-08 09:30:00,75.73,76.15,74.92,76.15,83353.0,69.8606,70.248,69.1133,70.248,83353.0
2015-10-08 10:00:00,76.1,76.75,76.09,76.67,46795.0,70.2019,70.8015,70.1927,70.7277,46795.0
2015-10-08 10:30:00,76.66,77.21,76.61,76.86,73959.0,70.7185,71.2258,70.6724,70.903,73959.0
2015-10-08 11:00:00,76.79,76.88,76.02,76.18,65333.0,70.8384,70.9214,70.1281,70.2757,65333.0
2015-10-08 11:30:00,76.18,76.89,76.1,76.74,65272.0,70.2757,70.9306,70.2019,70.7923,65272.0
2015-10-08 12:00:00,76.77,76.77,76.32,76.4,35956.0,70.8199,70.8199,70.4048,70.4786,35956.0
2015-10-08 12:30:00,76.32,76.39,75.89,75.89,42185.0,70.4048,70.4694,70.0082,70.0082,42185.0
2015-10-08 13:00:00,75.9,76.04,75.4,75.4,74402.0,70.0174,70.1465,69.5561,69.5561,74402.0
2015-10-08 13:30:00,75.4,75.5,75.29,75.3,54089.0,69.5561,69.6484,69.4547,69.4639,54089.0
2015-10-08 14:00:00,75.34,75.74,75.0,75.74,131769.0,69.5008,69.8698,69.1871,69.8698,131769.0
2015-10-08 14:30:00,75.75,76.29,75.52,76.17,63310.0,69.879,70.3772,69.6668,70.2665,63310.0
2015-10-08 15:00:00,76.15,76.3,75.78,75.97,97428.0,70.248,70.3864,69.9067,70.082,97428.0
2015-10-08 15:30:00,76.0,76.25,75.71,75.75,238112.0,70.1096,70.3403,69.8421,69.879,238112.0
2015-10-09 09:30:00,75.16,77.36,75.16,77.23,215147.0,69.3347,71.3642,69.3347,71.2443,215147.0
2015-10-09 10:00:00,77.37,77.77,76.56,76.87,161210.0,71.3734,71.7424,70.6262,70.9122,161210.0
2015-10-09 10:30:00,76.81,77.15,76.74,76.99,111107.0,70.8568,71.1705,70.7923,71.0229,111107.0
2015-10-09 11:00:00,76.99,77.16,76.78,76.96,97055.0,71.0229,71.1797,70.8292,70.9952,97055.0
2015-10-09 11:30:00,76.94,76.97,76.5,76.71,68578.0,70.9768,71.0044,70.5709,70.7646,68578.0
2015-10-09 12:00:00,76.78,76.99,76.43,76.43,88497.0,70.8292,71.0229,70.5063,70.5063,88497.0
2015-10-09 12:30:00,76.44,76.49,76.07,76.11,76284.0,70.5155,70.5617,70.1742,70.2111,76284.0
2015-10-09 13:00:00,76.1,76.14,75.37,75.46,172593.0,70.2019,70.2388,69.5285,69.6115,172593.0
2015-10-09 13:30:00,75.46,76.0,75.39,75.82,127542.0,69.6115,70.1096,69.5469,69.9436,127542.0
2015-10-09 14:00:00,75.86,76.07,75.71,75.94,90686.0,69.9805,70.1742,69.8421,70.0543,90686.0
2015-10-09 14:30:00,75.94,76.37,75.71,76.32,73786.0,70.0543,70.451,69.8421,70.4048,73786.0
2015-10-09 15:00:00,76.32,76.51,76.23,76.47,99380.0,70.4048,70.5801,70.3218,70.5432,99380.0
2015-10-09 15:30:00,76.46,76.46,75.89,75.92,336296.0,70.534,70.534,70.0082,70.0358,336296.0
2015-10-12 09:30:00,76.28,76.74,75.61,76.43,178324.0,70.3679,70.7923,69.7499,70.5063,178324.0
2015-10-12 10:00:00,76.51,77.87,76.51,77.67,183770.0,70.5801,71.8347,70.5801,71.6502,183770.0
2015-10-12 10:30:00,77.6,77.71,77.38,77.47,71363.0,71.5856,71.6871,71.3827,71.4657,71363.0
2015-10-12 11:00:00,77.5,77.82,77.47,77.7,89078.0,71.4934,71.7886,71.4657,71.6779,89078.0
2015-10-12 11:30:00,77.7,77.82,77.55,77.66,37306.0,71.6779,71.7886,71.5395,71.641,37306.0
2015-10-12 12:00:00,77.7,77.8,77.45,77.55,41021.0,71.6779,71.7701,71.4472,71.5395,41021.0
2015-10-12 12:30:00,77.58,77.77,77.44,77.73,46412.0,71.5672,71.7424,71.438,71.7055,46412.0
2015-10-12 13:00:00,77.72,78.37,77.72,78.35,131239.0,71.6963,72.2959,71.6963,72.2775,131239.0
2015-10-12 13:30:00,78.33,78.44,78.08,78.21,95584.0,72.259,72.3605,72.0284,72.1483,95584.0
2015-10-12 14:00:00,78.2,78.55,78.15,78.54,70577.0,72.1391,72.462,72.093,72.4528,70577.0
2015-10-12 14:30:00,78.55,78.55,78.2,78.39,162987.0,72.462,72.462,72.1391,72.3144,162987.0
2015-10-12 15:00:00,78.38,78.41,77.99,78.0,112008.0,72.3052,72.3328,71.9454,71.9546,112008.0
2015-10-12 15:30:00,78.0,78.11,77.88,77.99,194745.0,71.9546,72.0561,71.8439,71.9454,194745.0
2015-10-13 09:30:00,76.77,77.38,76.25,76.96,182780.0,70.8199,71.3827,70.3403,70.9952,182780.0
2015-10-13 10:00:00,77.01,77.16,76.54,76.85,139831.0,71.0413,71.1797,70.6078,70.8937,139831.0
2015-10-13 10:30:00,76.88,77.16,76.49,76.95,76451.0,70.9214,71.1797,70.5617,70.986,76451.0
2015-10-13 11:00:00,76.94,76.99,76.01,76.06,102833.0,70.9768,71.0229,70.1189,70.165,102833.0
2015-10-13 11:30:00,76.04,76.06,75.16,75.2,115872.0,70.1465,70.165,69.3347,69.3716,115872.0
2015-10-13 12:00:00,75.27,75.69,75.2,75.42,98130.0,69.4362,69.8237,69.3716,69.5746,98130.0
2015-10-13 12:30:00,75.43,75.58,74.93,75.0,80362.0,69.5838,69.7222,69.1226,69.1871,80362.0
2015-10-13 13:00:00,75.0,75.05,74.55,74.89,69477.0,69.1871,69.2333,68.772,69.0857,69477.0
2015-10-13 13:30:00,74.85,74.87,74.3,74.42,137849.0,69.0488,69.0672,68.5414,68.6521,137849.0
2015-10-13 14:00:00,74.46,74.89,74.25,74.84,88135.0,68.689,69.0857,68.4953,69.0395,88135.0
2015-10-13 14:30:00,74.82,74.88,74.53,74.57,87663.0,69.0211,69.0764,68.7536,68.7905,87663.0
2015-10-13 15:00:00,74.58,74.64,74.2,74.36,211011.0,68.7997,68.855,68.4491,68.5967,211011.0
2015-10-13 15:30:00,74.35,74.37,73.89,73.93,518564.0,68.5875,68.606,68.1632,68.2001,518564.0
2015-10-14 09:30:00,74.83,75.4,74.61,74.88,157686.0,69.0303,69.5561,68.8274,69.0764,157686.0
2015-10-14 10:00:00,74.88,75.13,73.71,74.09,179785.0,69.0764,69.3071,67.9971,68.3477,179785.0
2015-10-14 10:30:00,74.08,74.4,73.57,74.34,120700.0,68.3384,68.6336,67.868,68.5783,120700.0
2015-10-14 11:00:00,74.42,74.43,73.74,74.04,74283.0,68.6521,68.6613,68.0248,68.3015,74283.0
2015-10-14 11:30:00,74.06,74.27,73.87,74.19,56982.0,68.32,68.5137,68.1447,68.4399,56982.0
2015-10-14 12:00:00,74.21,74.45,74.12,74.35,52490.0,68.4584,68.6798,68.3753,68.5875,52490.0
2015-10-14 12:30:00,74.39,74.51,74.22,74.38,62478.0,68.6244,68.7351,68.4676,68.6152,62478.0
2015-10-14 13:00:00,74.41,74.5,74.11,74.2,75435.0,68.6429,68.7259,68.3661,68.4491,75435.0
2015-10-14 13:30:00,74.21,74.32,74.1,74.26,36141.0,68.4584,68.5598,68.3569,68.5045,36141.0
2015-10-14 14:00:00,74.25,74.31,73.61,73.64,74048.0,68.4953,68.5506,67.9049,67.9325,74048.0
2015-10-14 14:30:00,73.62,73.62,73.11,73.23,87884.0,67.9141,67.9141,67.4436,67.5543,87884.0
2015-10-14 15:00:00,73.24,73.6,73.22,73.48,100813.0,67.5635,67.8956,67.5451,67.7849,100813.0
2015-10-14 15:30:00,73.53,73.65,73.36,73.46,301568.0,67.8311,67.9418,67.6742,67.7665,301568.0
2015-10-15 09:30:00,74.06,74.58,73.15,73.41,199884.0,68.32,68.7997,67.4805,67.7204,199884.0
2015-10-15 10:00:00,73.41,74.25,73.17,73.84,154450.0,67.7204,68.4953,67.499,68.117,154450.0
2015-10-15 10:30:00,73.88,74.7,73.88,74.3,94764.0,68.1539,68.9104,68.1539,68.5414,94764.0
2015-10-15 11:00:00,74.26,74.7,74.18,74.66,103602.0,68.5045,68.9104,68.4307,68.8735,103602.0
2015-10-15 11:30:00,74.66,74.69,74.24,74.36,68595.0,68.8735,68.9012,68.486,68.5967,68595.0
2015-10-15 12:00:00,74.38,74.83,74.3,74.81,62187.0,68.6152,69.0303,68.5414,69.0119,62187.0
2015-10-15 12:30:00,74.81,75.06,74.62,74.87,78590.0,69.0119,69.2425,68.8366,69.0672,78590.0
2015-10-15 13:00:00,74.85,75.33,74.82,75.25,54775.0,69.0488,69.4916,69.0211,69.4178,54775.0
2015-10-15 13:30:00,75.27,75.66,75.2,75.36,90036.0,69.4362,69.796,69.3716,69.5192,90036.0
2015-10-15 14:00:00,75.36,75.67,75.24,75.62,98791.0,69.5192,69.8052,69.4085,69.7591,98791.0
2015-10-15 14:30:00,75.61,76.13,75.54,76.1,153819.0,69.7499,70.2296,69.6853,70.2019,153819.0
2015-10-15 15:00:00,76.1,76.28,75.87,76.18,133763.0,70.2019,70.3679,69.9897,70.2757,133763.0
2015-10-15 15:30:00,76.16,76.27,75.68,75.98,259790.0,70.2572,70.3587,69.8144,70.0912,259790.0
2015-10-16 09:30:00,75.9,75.9,74.53,75.4,205381.0,70.0174,70.0174,68.7536,69.5561,205381.0
2015-10-16 10:00:00,75.48,75.53,75.11,75.14,110230.0,69.6299,69.6761,69.2886,69.3163,110230.0
2015-10-16 10:30:00,75.14,75.19,74.65,74.73,68636.0,69.3163,69.3624,68.8643,68.9381,68636.0
2015-10-16 11:00:00,74.8,75.5,74.76,75.4,89183.0,69.0026,69.6484,68.9657,69.5561,89183.0
2015-10-16 11:30:00,75.4,75.72,75.38,75.64,88954.0,69.5561,69.8513,69.5377,69.7775,88954.0
2015-10-16 12:00:00,75.64,75.68,75.06,75.06,48630.0,69.7775,69.8144,69.2425,69.2425,48630.0
2015-10-16 12:30:00,75.06,75.29,74.89,75.16,46657.0,69.2425,69.4547,69.0857,69.3347,46657.0
2015-10-16 13:00:00,75.17,75.39,74.8,75.21,63978.0,69.344,69.5469,69.0026,69.3809,63978.0
2015-10-16 13:30:00,75.18,75.27,74.87,74.9,51631.0,69.3532,69.4362,69.0672,69.0949,51631.0
2015-10-16 14:00:00,74.89,75.38,74.64,75.25,74999.0,69.0857,69.5377,68.855,69.4178,74999.0
2015-10-16 14:30:00,75.29,75.51,75.18,75.43,86989.0,69.4547,69.6576,69.3532,69.5838,86989.0
2015-10-16 15:00:00,75.44,75.79,75.38,75.76,113438.0,69.593,69.9159,69.5377,69.8882,113438.0
2015-10-16 15:30:00,75.76,75.95,75.7,75.83,318040.0,69.8882,70.0635,69.8329,69.9528,318040.0
2015-10-19 09:30:00,75.74,76.8,75.44,76.7,105175.0,69.8698,70.8476,69.593,70.7554,105175.0
2015-10-19 10:00:00,76.74,76.85,76.26,76.62,58570.0,70.7923,70.8937,70.3495,70.6816,58570.0
2015-10-19 10:30:00,76.64,76.82,76.23,76.75,94115.0,70.7,70.8661,70.3218,70.8015,94115.0
2015-10-19 11:00:00,76.82,77.11,76.55,76.96,82380.0,70.8661,71.1336,70.617,70.9952,82380.0
2015-10-19 11:30:00,76.98,77.42,76.89,76.98,88346.0,71.0137,71.4196,70.9306,71.0137,88346.0
2015-10-19 12:00:00,76.95,77.08,76.43,76.43,83350.0,70.986,71.1059,70.5063,70.5063,83350.0
2015-10-19 12:30:00,76.47,76.84,76.36,76.48,130253.0,70.5432,70.8845,70.4417,70.5524,130253.0
2015-10-19 13:00:00,76.51,76.84,76.51,76.74,41618.0,70.5801,70.8845,70.5801,70.7923,41618.0
2015-10-19 13:30:00,76.77,76.79,76.35,76.61,27248.0,70.8199,70.8384,70.4325,70.6724,27248.0
2015-10-19 14:00:00,76.61,77.0,76.54,76.95,47966.0,70.6724,71.0321,70.6078,70.986,47966.0
2015-10-19 14:30:00,76.97,77.05,76.59,76.69,50837.0,71.0044,71.0782,70.6539,70.7461,50837.0
2015-10-19 15:00:00,76.69,76.8,76.6,76.79,124031.0,70.7461,70.8476,70.6631,70.8384,124031.0
2015-10-19 15:30:00,76.77,76.96,76.76,76.89,225638.0,70.8199,70.9952,70.8107,70.9306,225638.0
2015-10-20 09:30:00,76.85,77.48,76.5,76.75,137996.0,70.8937,71.4749,70.5709,70.8015,137996.0
2015-10-20 10:00:00,76.77,77.2,76.7,77.02,50198.0,70.8199,71.2166,70.7554,71.0506,50198.0
2015-10-20 10:30:00,77.1,77.3,76.88,76.98,86305.0,71.1244,71.3089,70.9214,71.0137,86305.0
2015-10-20 11:00:00,77.0,77.0,76.32,76.32,75992.0,71.0321,71.0321,70.4048,70.4048,75992.0
2015-10-20 11:30:00,76.3,76.42,75.82,76.14,74375.0,70.3864,70.4971,69.9436,70.2388,74375.0
2015-10-20 12:00:00,76.12,76.48,75.84,76.29,47616.0,70.2203,70.5524,69.962,70.3772,47616.0
2015-10-20 12:30:00,76.31,76.32,75.82,76.16,76437.0,70.3956,70.4048,69.9436,70.2572,76437.0
2015-10-20 13:00:00,76.15,76.51,76.06,76.08,38786.0,70.248,70.5801,70.165,70.1834,38786.0
2015-10-20 13:30:00,76.08,76.23,75.95,76.1,58799.0,70.1834,70.3218,70.0635,70.2019,58799.0
2015-10-20 14:00:00,76.08,76.29,75.91,76.26,48729.0,70.1834,70.3772,70.0266,70.3495,48729.0
2015-10-20 14:30:00,76.31,76.52,76.24,76.32,42523.0,70.3956,70.5893,70.331,70.4048,42523.0
2015-10-20 15:00:00,76.33,76.54,76.26,76.38,65514.0,70.4141,70.6078,70.3495,70.4602,65514.0
2015-10-20 15:30:00,76.41,76.57,76.3,76.48,182722.0,70.4879,70.6355,70.3864,70.5524,182722.0
2015-10-21 09:30:00,76.43,77.18,76.03,76.6,57140.0,70.5063,71.1982,70.1373,70.6631,57140.0
2015-10-21 10:00:00,76.59,76.63,75.51,75.51,67874.0,70.6539,70.6908,69.6576,69.6576,67874.0
2015-10-21 10:30:00,75.5,75.96,75.5,75.53,51751.0,69.6484,70.0727,69.6484,69.6761,51751.0
2015-10-21 11:00:00,75.6,75.64,74.9,74.95,61356.0,69.7406,69.7775,69.0949,69.141,61356.0
2015-10-21 11:30:00,75.0,75.75,74.93,75.73,95467.0,69.1871,69.879,69.1226,69.8606,95467.0
2015-10-21 12:00:00,75.72,75.81,75.51,75.58,67509.0,69.8513,69.9344,69.6576,69.7222,67509.0
2015-10-21 12:30:00,75.55,75.55,75.18,75.21,67111.0,69.6945,69.6945,69.3532,69.3809,67111.0
2015-10-21 13:00:00,75.22,75.26,74.74,74.77,44077.0,69.3901,69.427,68.9473,68.975,44077.0
2015-10-21 13:30:00,74.77,75.32,74.68,75.05,87485.0,68.975,69.4823,68.8919,69.2333,87485.0
2015-10-21 14:00:00,75.01,75.41,74.95,75.13,76254.0,69.1964,69.5654,69.141,69.3071,76254.0
2015-10-21 14:30:00,75.17,75.56,74.96,74.97,72270.0,69.344,69.7037,69.1502,69.1595,72270.0
2015-10-21 15:00:00,74.97,75.27,74.92,75.19,117209.0,69.1595,69.4362,69.1133,69.3624,117209.0
2015-10-21 15:30:00,75.19,75.2,74.7,74.79,414933.0,69.3624,69.3716,68.9104,68.9934,414933.0
2015-10-22 09:30:00,76.18,76.55,74.75,75.84,132040.0,70.2757,70.617,68.9565,69.962,132040.0
2015-10-22 10:00:00,75.78,76.4,75.78,75.9,75145.0,69.9067,70.4786,69.9067,70.0174,75145.0
2015-10-22 10:30:00,75.96,76.38,75.8,76.31,59110.0,70.0727,70.4602,69.9251,70.3956,59110.0
2015-10-22 11:00:00,76.23,76.5,76.09,76.21,104908.0,70.3218,70.5709,70.1927,70.3034,104908.0
2015-10-22 11:30:00,76.21,76.81,76.21,76.51,70075.0,70.3034,70.8568,70.3034,70.5801,70075.0
2015-10-22 12:00:00,76.56,76.94,76.53,76.82,56110.0,70.6262,70.9768,70.5986,70.8661,56110.0
2015-10-22 12:30:00,76.83,76.87,76.27,76.4,88553.0,70.8753,70.9122,70.3587,70.4786,88553.0
2015-10-22 13:00:00,76.32,76.95,76.29,76.76,66255.0,70.4048,70.986,70.3772,70.8107,66255.0
2015-10-22 13:30:00,76.79,76.88,76.5,76.56,56224.0,70.8384,70.9214,70.5709,70.6262,56224.0
2015-10-22 14:00:00,76.55,76.59,76.05,76.26,83177.0,70.617,70.6539,70.1558,70.3495,83177.0
2015-10-22 14:30:00,76.24,76.44,76.06,76.25,67900.0,70.331,70.5155,70.165,70.3403,67900.0
2015-10-22 15:00:00,76.26,76.36,75.53,75.79,167685.0,70.3495,70.4417,69.6761,69.9159,167685.0
2015-10-22 15:30:00,75.79,76.09,75.75,75.99,206619.0,69.9159,70.1927,69.879,70.1004,206619.0
2015-10-23 09:30:00,76.89,78.39,76.89,78.38,185704.0,70.9306,72.3144,70.9306,72.3052,185704.0
2015-10-23 10:00:00,78.35,78.62,77.87,78.15,152136.0,72.2775,72.5266,71.8347,72.093,152136.0
2015-10-23 10:30:00,78.16,78.85,78.1,78.66,104743.0,72.1022,72.7387,72.0469,72.5635,104743.0
2015-10-23 11:00:00,78.66,78.95,78.39,78.76,121976.0,72.5635,72.831,72.3144,72.6557,121976.0
2015-10-23 11:30:00,78.77,78.8,77.75,77.91,84323.0,72.6649,72.6926,71.724,71.8716,84323.0
2015-10-23 12:00:00,77.91,78.37,77.77,78.31,51100.0,71.8716,72.2959,71.7424,72.2406,51100.0
2015-10-23 12:30:00,78.33,78.76,78.29,78.76,94325.0,72.259,72.6557,72.2221,72.6557,94325.0
2015-10-23 13:00:00,78.74,79.09,78.6,78.93,67746.0,72.6373,72.9601,72.5081,72.8125,67746.0
2015-10-23 13:30:00,78.92,79.24,78.91,79.2,51715.0,72.8033,73.0985,72.7941,73.0616,51715.0
2015-10-23 14:00:00,79.17,79.3,79.15,79.19,81495.0,73.0339,73.1539,73.0155,73.0524,81495.0
2015-10-23 14:30:00,79.22,79.31,78.93,79.22,72306.0,73.0801,73.1631,72.8125,73.0801,72306.0
2015-10-23 15:00:00,79.21,79.3,78.49,78.54,99650.0,73.0708,73.1539,72.4066,72.4528,99650.0
2015-10-23 15:30:00,78.55,79.19,78.53,79.11,233078.0,72.462,73.0524,72.4435,72.9786,233078.0
2015-10-26 09:30:00,78.76,79.4,78.33,79.39,109810.0,72.6557,73.2461,72.259,73.2369,109810.0
2015-10-26 10:00:00,79.31,79.56,78.97,79.48,152252.0,73.1631,73.3937,72.8494,73.3199,152252.0
2015-10-26 10:30:00,79.51,79.89,79.38,79.51,65723.0,73.3476,73.6981,73.2277,73.3476,65723.0
2015-10-26 11:00:00,79.5,79.73,79.17,79.18,99093.0,73.3384,73.5505,73.0339,73.0432,99093.0
2015-10-26 11:30:00,79.16,79.44,79.1,79.21,61596.0,73.0247,73.283,72.9694,73.0708,61596.0
2015-10-26 12:00:00,79.15,79.43,79.12,79.35,89122.0,73.0155,73.2738,72.9878,73.2,89122.0
2015-10-26 12:30:00,79.32,79.32,79.12,79.15,40481.0,73.1723,73.1723,72.9878,73.0155,40481.0
2015-10-26 13:00:00,79.14,79.25,79.01,79.19,67314.0,73.0063,73.1077,72.8863,73.0524,67314.0
2015-10-26 13:30:00,79.18,79.38,79.06,79.1,38785.0,73.0432,73.2277,72.9325,72.9694,38785.0
2015-10-26 14:00:00,79.07,79.26,78.9,78.99,75372.0,72.9417,73.117,72.7849,72.8679,75372.0
2015-10-26 14:30:00,78.99,79.15,78.94,79.04,67508.0,72.8679,73.0155,72.8218,72.914,67508.0
2015-10-26 15:00:00,79.04,79.33,78.94,79.31,81425.0,72.914,73.1815,72.8218,73.1631,81425.0
2015-10-26 15:30:00,79.31,79.4,79.1,79.16,201882.0,73.1631,73.2461,72.9694,73.0247,201882.0
2015-10-27 09:30:00,79.05,79.55,77.66,77.77,167032.0,72.9232,73.3845,71.641,71.7424,167032.0
2015-10-27 10:00:00,77.88,78.19,77.58,77.77,118125.0,71.8439,72.1299,71.5672,71.7424,118125.0
2015-10-27 10:30:00,77.73,77.76,77.01,77.43,86836.0,71.7055,71.7332,71.0413,71.4288,86836.0
2015-10-27 11:00:00,77.44,77.88,77.22,77.22,60113.0,71.438,71.8439,71.2351,71.2351,60113.0
2015-10-27 11:30:00,77.23,77.45,77.12,77.39,63248.0,71.2443,71.4472,71.1428,71.3919,63248.0
2015-10-27 12:00:00,77.42,77.69,77.32,77.68,55258.0,71.4196,71.6686,71.3273,71.6594,55258.0
2015-10-27 12:30:00,77.67,77.99,77.52,77.58,56941.0,71.6502,71.9454,71.5118,71.5672,56941.0
2015-10-27 13:00:00,77.57,77.77,77.42,77.65,65436.0,71.5579,71.7424,71.4196,71.6317,65436.0
2015-10-27 13:30:00,77.68,77.85,77.58,77.67,42200.0,71.6594,71.8162,71.5672,71.6502,42200.0
2015-10-27 14:00:00,77.67,77.78,77.61,77.77,39525.0,71.6502,71.7517,71.5948,71.7424,39525.0
2015-10-27 14:30:00,77.78,77.95,77.56,77.8,70436.0,71.7517,71.9085,71.5487,71.7701,70436.0
2015-10-27 15:00:00,77.84,78.03,77.72,77.91,91605.0,71.807,71.9823,71.6963,71.8716,91605.0
2015-10-27 15:30:00,77.92,78.12,77.79,77.96,186432.0,71.8808,72.0653,71.7609,71.9177,186432.0
2015-10-28 09:30:00,78.21,78.47,77.25,77.41,71426.0,72.1483,72.3882,71.2627,71.4103,71426.0
2015-10-28 10:00:00,77.34,77.4,76.6,76.98,95774.0,71.3458,71.4011,70.6631,71.0137,95774.0
2015-10-28 10:30:00,77.05,77.05,76.61,76.86,62491.0,71.0782,71.0782,70.6724,70.903,62491.0
2015-10-28 11:00:00,76.92,77.04,76.04,76.21,110434.0,70.9583,71.069,70.1465,70.3034,110434.0
2015-10-28 11:30:00,76.24,76.26,75.57,75.78,130062.0,70.331,70.3495,69.713,69.9067,130062.0
2015-10-28 12:00:00,75.81,76.43,75.81,76.35,92757.0,69.9344,70.5063,69.9344,70.4325,92757.0
2015-10-28 12:30:00,76.34,76.34,75.66,75.93,102555.0,70.4233,70.4233,69.796,70.0451,102555.0
2015-10-28 13:00:00,75.95,76.18,75.56,75.7,82718.0,70.0635,70.2757,69.7037,69.8329,82718.0
2015-10-28 13:30:00,75.69,76.05,75.64,75.7,76573.0,69.8237,70.1558,69.7775,69.8329,76573.0
2015-10-28 14:00:00,75.7,75.71,75.02,75.13,147448.0,69.8329,69.8421,69.2056,69.3071,147448.0
2015-10-28 14:30:00,75.13,75.13,74.47,74.81,195014.0,69.3071,69.3071,68.6982,69.0119,195014.0
2015-10-28 15:00:00,74.81,75.01,74.6,74.68,130313.0,69.0119,69.1964,68.8181,68.8919,130313.0
2015-10-28 15:30:00,74.69,75.19,74.68,75.18,395018.0,68.9012,69.3624,68.8919,69.3532,395018.0
2015-10-29 09:30:00,75.17,75.89,74.74,75.81,84248.0,69.344,70.0082,68.9473,69.9344,84248.0
2015-10-29 10:00:00,75.81,76.58,75.65,76.09,60451.0,69.9344,70.6447,69.7868,70.1927,60451.0
2015-10-29 10:30:00,76.1,76.19,75.81,75.97,38693.0,70.2019,70.2849,69.9344,70.082,38693.0
2015-10-29 11:00:00,75.93,76.24,75.81,76.09,38495.0,70.0451,70.331,69.9344,70.1927,38495.0
2015-10-29 11:30:00,76.04,76.33,76.04,76.28,29146.0,70.1465,70.4141,70.1465,70.3679,29146.0
2015-10-29 12:00:00,76.26,76.34,76.11,76.27,28096.0,70.3495,70.4233,70.2111,70.3587,28096.0
2015-10-29 12:30:00,76.33,76.36,76.05,76.12,42990.0,70.4141,70.4417,70.1558,70.2203,42990.0
2015-10-29 13:00:00,76.06,76.06,75.82,75.86,62437.0,70.165,70.165,69.9436,69.9805,62437.0
2015-10-29 13:30:00,75.87,75.96,75.56,75.77,29642.0,69.9897,70.0727,69.7037,69.8975,29642.0
2015-10-29 14:00:00,75.81,76.06,75.53,76.03,39060.0,69.9344,70.165,69.6761,70.1373,39060.0
2015-10-29 14:30:00,76.03,76.03,75.69,75.89,50990.0,70.1373,70.1373,69.8237,70.0082,50990.0
2015-10-29 15:00:00,75.88,76.0,75.71,75.85,84366.0,69.9989,70.1096,69.8421,69.9713,84366.0
2015-10-29 15:30:00,75.85,75.89,75.7,75.78,124178.0,69.9713,70.0082,69.8329,69.9067,124178.0
2015-10-30 09:30:00,75.78,76.8,75.5,76.5,51711.0,69.9067,70.8476,69.6484,70.5709,51711.0
2015-10-30 10:00:00,76.72,76.72,76.35,76.57,31782.0,70.7738,70.7738,70.4325,70.6355,31782.0
2015-10-30 10:30:00,76.58,76.74,76.43,76.74,36220.0,70.6447,70.7923,70.5063,70.7923,36220.0
2015-10-30 11:00:00,76.73,77.43,76.66,77.39,80092.0,70.783,71.4288,70.7185,71.3919,80092.0
2015-10-30 11:30:00,77.43,77.48,77.2,77.2,55712.0,71.4288,71.4749,71.2166,71.2166,55712.0
2015-10-30 12:00:00,77.18,77.23,76.91,77.2,50641.0,71.1982,71.2443,70.9491,71.2166,50641.0
2015-10-30 12:30:00,77.2,77.28,76.73,76.73,32826.0,71.2166,71.2904,70.783,70.783,32826.0
2015-10-30 13:00:00,76.75,76.84,76.31,76.6,30421.0,70.8015,70.8845,70.3956,70.6631,30421.0
2015-10-30 13:30:00,76.67,76.67,75.87,76.39,43744.0,70.7277,70.7277,69.9897,70.4694,43744.0
2015-10-30 14:00:00,76.35,76.47,76.17,76.35,31115.0,70.4325,70.5432,70.2665,70.4325,31115.0
2015-10-30 14:30:00,76.23,76.78,76.09,76.42,40394.0,70.3218,70.8292,70.1927,70.4971,40394.0
2015-10-30 15:00:00,76.4,76.52,76.2,76.2,47012.0,70.4786,70.5893,70.2941,70.2941,47012.0
2015-10-30 15:30:00,76.19,76.41,76.18,76.25,181824.0,70.2849,70.4879,70.2757,70.3403,181824.0
2015-11-02 09:30:00,76.54,77.55,76.45,77.42,62704.0,70.6078,71.5395,70.5248,71.4196,62704.0
2015-11-02 10:00:00,77.46,77.68,77.08,77.14,47605.0,71.4565,71.6594,71.1059,71.1613,47605.0
2015-11-02 10:30:00,77.12,77.21,76.85,77.13,37111.0,71.1428,71.2258,70.8937,71.152,37111.0
2015-11-02 11:00:00,77.14,77.14,76.94,77.05,76849.0,71.1613,71.1613,70.9768,71.0782,76849.0
2015-11-02 11:30:00,77.02,77.15,76.93,77.01,60861.0,71.0506,71.1705,70.9675,71.0413,60861.0
2015-11-02 12:00:00,77.07,77.17,76.97,77.07,33782.0,71.0967,71.1889,71.0044,71.0967,33782.0
2015-11-02 12:30:00,77.09,77.19,76.98,77.14,33474.0,71.1151,71.2074,71.0137,71.1613,33474.0
2015-11-02 13:00:00,77.14,77.28,77.14,77.19,26174.0,71.1613,71.2904,71.1613,71.2074,26174.0
2015-11-02 13:30:00,77.21,77.29,77.08,77.08,21079.0,71.2258,71.2996,71.1059,71.1059,21079.0
2015-11-02 14:00:00,77.07,77.24,76.92,77.14,40312.0,71.0967,71.2535,70.9583,71.1613,40312.0
2015-11-02 14:30:00,77.12,77.41,77.08,77.41,43167.0,71.1428,71.4103,71.1059,71.4103,43167.0
2015-11-02 15:00:00,77.41,77.48,77.25,77.45,62975.0,71.4103,71.4749,71.2627,71.4472,62975.0
2015-11-02 15:30:00,77.44,77.46,77.08,77.12,114810.0,71.438,71.4565,71.1059,71.1428,114810.0
2015-11-03 09:30:00,77.8,77.81,76.06,76.32,98448.0,71.7701,71.7793,70.165,70.4048,98448.0
2015-11-03 10:00:00,76.33,76.43,76.06,76.19,73374.0,70.4141,70.5063,70.165,70.2849,73374.0
2015-11-03 10:30:00,76.17,76.36,75.94,76.36,56939.0,70.2665,70.4417,70.0543,70.4417,56939.0
2015-11-03 11:00:00,76.38,76.74,76.2,76.68,77581.0,70.4602,70.7923,70.2941,70.7369,77581.0
2015-11-03 11:30:00,76.64,77.27,76.64,77.13,46161.0,70.7,71.2812,70.7,71.152,46161.0
2015-11-03 12:00:00,77.16,77.22,77.05,77.17,32351.0,71.1797,71.2351,71.0782,71.1889,32351.0
2015-11-03 12:30:00,77.17,77.25,76.82,76.83,33771.0,71.1889,71.2627,70.8661,70.8753,33771.0
2015-11-03 13:00:00,76.83,77.23,76.82,77.1,70140.0,70.8753,71.2443,70.8661,71.1244,70140.0
2015-11-03 13:30:00,77.08,77.21,77.01,77.17,34713.0,71.1059,71.2258,71.0413,71.1889,34713.0
2015-11-03 14:00:00,77.19,77.2,76.97,77.11,39542.0,71.2074,71.2166,71.0044,71.1336,39542.0
2015-11-03 14:30:00,77.1,77.15,76.88,76.96,39753.0,71.1244,71.1705,70.9214,70.9952,39753.0
2015-11-03 15:00:00,76.97,77.7,76.9,77.7,183353.0,71.0044,71.6779,70.9399,71.6779,183353.0
2015-11-03 15:30:00,77.71,77.79,77.6,77.68,305256.0,71.6871,71.7609,71.5856,71.6594,305256.0
2015-11-04 09:30:00,77.68,77.87,76.71,77.06,64982.0,71.6594,71.8347,70.7646,71.0875,64982.0
2015-11-04 10:00:00,77.1,77.36,77.01,77.29,46229.0,71.1244,71.3642,71.0413,71.2996,46229.0
2015-11-04 10:30:00,77.3,77.3,76.94,77.14,104322.0,71.3089,71.3089,70.9768,71.1613,104322.0
2015-11-04 11:00:00,77.17,77.42,77.14,77.36,40859.0,71.1889,71.4196,71.1613,71.3642,40859.0
2015-11-04 11:30:00,77.42,77.69,77.36,77.4,27780.0,71.4196,71.6686,71.3642,71.4011,27780.0
2015-11-04 12:00:00,77.43,77.64,77.4,77.5,32234.0,71.4288,71.6225,71.4011,71.4934,32234.0
2015-11-04 12:30:00,77.56,77.64,77.49,77.62,31525.0,71.5487,71.6225,71.4841,71.6041,31525.0
2015-11-04 13:00:00,77.65,77.65,77.17,77.28,45025.0,71.6317,71.6317,71.1889,71.2904,45025.0
2015-11-04 13:30:00,77.28,77.49,77.14,77.19,32956.0,71.2904,71.4841,71.1613,71.2074,32956.0
2015-11-04 14:00:00,77.19,77.28,76.95,77.07,37327.0,71.2074,71.2904,70.986,71.0967,37327.0
2015-11-04 14:30:00,77.09,77.64,77.09,77.64,53231.0,71.1151,71.6225,71.1151,71.6225,53231.0
2015-11-04 15:00:00,77.62,77.62,77.21,77.22,53147.0,71.6041,71.6041,71.2258,71.2351,53147.0
2015-11-04 15:30:00,77.22,77.45,77.06,77.42,203202.0,71.2351,71.4472,71.0875,71.4196,203202.0
2015-11-05 09:30:00,77.87,77.95,77.11,77.93,49256.0,71.8347,71.9085,71.1336,71.89,49256.0
2015-11-05 10:00:00,77.85,78.17,77.05,77.09,36580.0,71.8162,72.1114,71.0782,71.1151,36580.0
2015-11-05 10:30:00,77.1,77.44,76.9,77.06,51939.0,71.1244,71.438,70.9399,71.0875,51939.0
2015-11-05 11:00:00,77.05,77.27,76.91,77.19,43683.0,71.0782,71.2812,70.9491,71.2074,43683.0
2015-11-05 11:30:00,77.21,77.31,77.04,77.16,56561.0,71.2258,71.3181,71.069,71.1797,56561.0
2015-11-05 12:00:00,77.16,77.25,76.85,77.01,42201.0,71.1797,71.2627,70.8937,71.0413,42201.0
2015-11-05 12:30:00,76.97,77.22,76.89,77.17,23775.0,71.0044,71.2351,70.9306,71.1889,23775.0
2015-11-05 13:00:00,77.19,77.23,77.01,77.1,61067.0,71.2074,71.2443,71.0413,71.1244,61067.0
2015-11-05 13:30:00,77.05,77.5,76.93,77.42,22608.0,71.0782,71.4934,70.9675,71.4196,22608.0
2015-11-05 14:00:00,77.39,77.57,77.36,77.46,18219.0,71.3919,71.5579,71.3642,71.4565,18219.0
2015-11-05 14:30:00,77.46,77.63,77.39,77.63,22056.0,71.4565,71.6133,71.3919,71.6133,22056.0
2015-11-05 15:00:00,77.63,78.03,77.61,77.97,50662.0,71.6133,71.9823,71.5948,71.9269,50662.0
2015-11-05 15:30:00,77.94,78.08,77.73,78.06,182796.0,71.8993,72.0284,71.7055,72.01,182796.0
2015-11-06 09:30:00,77.96,79.0,77.37,78.45,59021.0,71.9177,72.8771,71.3734,72.3697,59021.0
2015-11-06 10:00:00,78.38,78.5,77.99,78.4,34930.0,72.3052,72.4159,71.9454,72.3236,34930.0
2015-11-06 10:30:00,78.43,78.44,77.76,77.88,64689.0,72.3513,72.3605,71.7332,71.8439,64689.0
2015-11-06 11:00:00,77.85,78.06,77.77,77.89,32224.0,71.8162,72.01,71.7424,71.8531,32224.0
2015-11-06 11:30:00,77.95,78.06,77.85,77.85,21257.0,71.9085,72.01,71.8162,71.8162,21257.0
2015-11-06 12:00:00,77.82,78.08,77.82,77.93,27054.0,71.7886,72.0284,71.7886,71.89,27054.0
2015-11-06 12:30:00,77.93,78.02,77.81,77.87,23936.0,71.89,71.9731,71.7793,71.8347,23936.0
2015-11-06 13:00:00,77.88,78.07,77.85,78.07,18563.0,71.8439,72.0192,71.8162,72.0192,18563.0
2015-11-06 13:30:00,78.06,78.29,78.04,78.28,14520.0,72.01,72.2221,71.9915,72.2129,14520.0
2015-11-06 14:00:00,78.28,78.33,78.08,78.1,36284.0,72.2129,72.259,72.0284,72.0469,36284.0
2015-11-06 14:30:00,78.1,78.14,77.85,78.0,36512.0,72.0469,72.0838,71.8162,71.9546,36512.0
2015-11-06 15:00:00,77.98,78.06,77.94,78.05,55370.0,71.9362,72.01,71.8993,72.0007,55370.0
2015-11-06 15:30:00,78.05,78.2,77.95,78.07,108656.0,72.0007,72.1391,71.9085,72.0192,108656.0
2015-11-09 09:30:00,78.07,78.12,77.3,77.61,62814.0,72.0192,72.0653,71.3089,71.5948,62814.0
2015-11-09 10:00:00,77.67,77.73,77.31,77.31,35543.0,71.6502,71.7055,71.3181,71.3181,35543.0
2015-11-09 10:30:00,77.37,77.7,77.32,77.69,41562.0,71.3734,71.6779,71.3273,71.6686,41562.0
2015-11-09 11:00:00,77.6,77.6,77.11,77.19,35012.0,71.5856,71.5856,71.1336,71.2074,35012.0
2015-11-09 11:30:00,77.22,77.42,76.93,76.98,39817.0,71.2351,71.4196,70.9675,71.0137,39817.0
2015-11-09 12:00:00,76.97,77.12,76.79,77.06,25242.0,71.0044,71.1428,70.8384,71.0875,25242.0
2015-11-09 12:30:00,77.02,77.32,76.98,77.24,26231.0,71.0506,71.3273,71.0137,71.2535,26231.0
2015-11-09 13:00:00,77.25,77.41,77.18,77.32,18347.0,71.2627,71.4103,71.1982,71.3273,18347.0
2015-11-09 13:30:00,77.3,77.62,77.18,77.56,28010.0,71.3089,71.6041,71.1982,71.5487,28010.0
2015-11-09 14:00:00,77.56,77.62,77.37,77.4,56060.0,71.5487,71.6041,71.3734,71.4011,56060.0
2015-11-09 14:30:00,77.41,77.5,77.3,77.39,42911.0,71.4103,71.4934,71.3089,71.3919,42911.0
2015-11-09 15:00:00,77.39,77.59,77.36,77.44,54164.0,71.3919,71.5764,71.3642,71.438,54164.0
2015-11-09 15:30:00,77.46,77.62,77.22,77.29,213450.0,71.4565,71.6041,71.2351,71.2996,213450.0
2015-11-10 09:30:00,76.98,78.39,76.9,78.39,88988.0,71.0137,72.3144,70.9399,72.3144,88988.0
2015-11-10 10:00:00,78.34,78.59,77.8,77.86,62996.0,72.2683,72.4989,71.7701,71.8255,62996.0
2015-11-10 10:30:00,77.86,78.09,77.81,77.97,32701.0,71.8255,72.0376,71.7793,71.9269,32701.0
2015-11-10 11:00:00,78.0,78.01,77.24,77.59,67210.0,71.9546,71.9638,71.2535,71.5764,67210.0
2015-11-10 11:30:00,77.6,78.01,77.56,78.01,32152.0,71.5856,71.9638,71.5487,71.9638,32152.0
2015-11-10 12:00:00,77.99,78.3,77.92,78.3,34755.0,71.9454,72.2314,71.8808,72.2314,34755.0
2015-11-10 12:30:00,78.3,78.52,78.25,78.51,34219.0,72.2314,72.4343,72.1852,72.4251,34219.0
2015-11-10 13:00:00,78.5,78.55,78.27,78.43,31093.0,72.4159,72.462,72.2037,72.3513,31093.0
2015-11-10 13:30:00,78.4,78.42,78.27,78.3,22881.0,72.3236,72.3421,72.2037,72.2314,22881.0
2015-11-10 14:00:00,78.31,78.35,78.16,78.3,37924.0,72.2406,72.2775,72.1022,72.2314,37924.0
2015-11-10 14:30:00,78.32,78.57,78.27,78.46,48900.0,72.2498,72.4804,72.2037,72.379,48900.0
2015-11-10 15:00:00,78.45,78.6,78.4,78.54,65877.0,72.3697,72.5081,72.3236,72.4528,65877.0
2015-11-10 15:30:00,78.55,78.58,78.36,78.58,204872.0,72.462,72.4897,72.2867,72.4897,204872.0
2015-11-11 09:30:00,78.89,78.96,78.5,78.55,31262.0,72.7756,72.8402,72.4159,72.462,31262.0
2015-11-11 10:00:00,78.55,78.59,78.2,78.22,39384.0,72.462,72.4989,72.1391,72.1576,39384.0
2015-11-11 10:30:00,78.27,78.35,77.8,77.9,47422.0,72.2037,72.2775,71.7701,71.8624,47422.0
2015-11-11 11:00:00,77.9,78.18,77.86,77.99,47862.0,71.8624,72.1207,71.8255,71.9454,47862.0
2015-11-11 11:30:00,77.98,78.07,77.71,77.83,51700.0,71.9362,72.0192,71.6871,71.7978,51700.0
2015-11-11 12:00:00,77.85,78.23,77.81,78.21,40691.0,71.8162,72.1668,71.7793,72.1483,40691.0
2015-11-11 12:30:00,78.21,78.46,78.2,78.32,26290.0,72.1483,72.379,72.1391,72.2498,26290.0
2015-11-11 13:00:00,78.31,78.35,77.86,77.91,36444.0,72.2406,72.2775,71.8255,71.8716,36444.0
2015-11-11 13:30:00,77.91,77.94,77.77,77.92,22591.0,71.8716,71.8993,71.7424,71.8808,22591.0
2015-11-11 14:00:00,77.88,77.89,77.47,77.59,33164.0,71.8439,71.8531,71.4657,71.5764,33164.0
2015-11-11 14:30:00,77.55,77.81,77.51,77.65,39969.0,71.5395,71.7793,71.5026,71.6317,39969.0
2015-11-11 15:00:00,77.67,77.8,77.53,77.55,32723.0,71.6502,71.7701,71.521,71.5395,32723.0
2015-11-11 15:30:00,77.58,77.7,77.51,77.58,99964.0,71.5672,71.6779,71.5026,71.5672,99964.0
2015-11-12 09:30:00,77.53,77.99,76.62,76.87,60751.0,71.521,71.9454,70.6816,70.9122,60751.0
2015-11-12 10:00:00,76.83,77.39,76.76,77.25,62488.0,70.8753,71.3919,70.8107,71.2627,62488.0
2015-11-12 10:30:00,77.25,77.94,77.19,77.85,53935.0,71.2627,71.8993,71.2074,71.8162,53935.0
2015-11-12 11:00:00,77.88,77.91,77.67,77.73,56315.0,71.8439,71.8716,71.6502,71.7055,56315.0
2015-11-12 11:30:00,77.73,77.97,77.65,77.85,41226.0,71.7055,71.9269,71.6317,71.8162,41226.0
2015-11-12 12:00:00,77.83,77.93,77.55,77.57,66169.0,71.7978,71.89,71.5395,71.5579,66169.0
2015-11-12 12:30:00,77.55,77.55,77.36,77.37,44054.0,71.5395,71.5395,71.3642,71.3734,44054.0
2015-11-12 13:00:00,77.4,77.67,77.39,77.58,41167.0,71.4011,71.6502,71.3919,71.5672,41167.0
2015-11-12 13:30:00,77.56,77.66,77.52,77.56,34233.0,71.5487,71.641,71.5118,71.5487,34233.0
2015-11-12 14:00:00,77.55,77.67,77.33,77.52,46841.0,71.5395,71.6502,71.3365,71.5118,46841.0
2015-11-12 14:30:00,77.52,77.52,77.01,77.06,46860.0,71.5118,71.5118,71.0413,71.0875,46860.0
2015-11-12 15:00:00,77.06,77.21,76.89,76.89,58461.0,71.0875,71.2258,70.9306,70.9306,58461.0
2015-11-12 15:30:00,76.89,76.97,76.64,76.67,150585.0,70.9306,71.0044,70.7,70.7277,150585.0
2015-11-13 09:30:00,76.52,76.59,75.95,76.14,61406.0,70.7752,70.8399,70.248,70.4237,61406.0
2015-11-13 10:00:00,76.11,76.3,75.83,76.12,87008.0,70.396,70.5717,70.137,70.4052,87008.0
2015-11-13 10:30:00,76.12,76.12,75.81,75.88,77178.0,70.4052,70.4052,70.1185,70.1832,77178.0
2015-11-13 11:00:00,75.87,76.26,75.84,76.23,53057.0,70.174,70.5347,70.1462,70.507,53057.0
2015-11-13 11:30:00,76.21,76.29,76.08,76.15,33003.0,70.4885,70.5625,70.3682,70.433,33003.0
2015-11-13 12:00:00,76.19,76.52,76.16,76.47,30810.0,70.47,70.7752,70.4422,70.7289,30810.0
2015-11-13 12:30:00,76.51,76.61,76.46,76.59,24127.0,70.7659,70.8584,70.7197,70.8399,24127.0
2015-11-13 13:00:00,76.58,77.07,76.57,77.04,47313.0,70.8307,71.2839,70.8214,71.2561,47313.0
2015-11-13 13:30:00,77.04,77.1,76.69,76.77,18723.0,71.2561,71.3116,70.9324,71.0064,18723.0
2015-11-13 14:00:00,76.77,76.8,76.49,76.5,48288.0,71.0064,71.0342,70.7474,70.7567,48288.0
2015-11-13 14:30:00,76.51,76.53,75.95,75.95,34878.0,70.7659,70.7844,70.248,70.248,34878.0
2015-11-13 15:00:00,75.95,76.06,75.84,75.98,62728.0,70.248,70.3497,70.1462,70.2757,62728.0
2015-11-13 15:30:00,75.95,76.11,75.84,75.99,264709.0,70.248,70.396,70.1462,70.285,264709.0
2015-11-16 09:30:00,75.38,76.33,74.82,76.03,99308.0,69.7208,70.5994,69.2028,70.322,99308.0
2015-11-16 10:00:00,75.92,76.05,75.43,75.63,79460.0,70.2202,70.3405,69.767,69.952,79460.0
2015-11-16 10:30:00,75.61,75.71,75.08,75.21,34083.0,69.9335,70.026,69.4433,69.5635,34083.0
2015-11-16 11:00:00,75.18,75.29,74.96,75.02,63954.0,69.5358,69.6375,69.3323,69.3878,63954.0
2015-11-16 11:30:00,75.05,75.31,75.05,75.06,79929.0,69.4155,69.656,69.4155,69.4248,79929.0
2015-11-16 12:00:00,75.11,75.4,75.06,75.38,58135.0,69.471,69.7393,69.4248,69.7208,58135.0
2015-11-16 12:30:00,75.39,75.52,75.26,75.52,23966.0,69.73,69.8503,69.6098,69.8503,23966.0
2015-11-16 13:00:00,75.52,75.98,75.49,75.98,52031.0,69.8503,70.2757,69.8225,70.2757,52031.0
2015-11-16 13:30:00,75.98,76.1,75.92,76.05,34724.0,70.2757,70.3867,70.2202,70.3405,34724.0
2015-11-16 14:00:00,76.08,76.26,76.04,76.26,67747.0,70.3682,70.5347,70.3312,70.5347,67747.0
2015-11-16 14:30:00,76.25,76.39,76.18,76.39,81744.0,70.5255,70.6549,70.4607,70.6549,81744.0
2015-11-16 15:00:00,76.39,76.72,76.37,76.61,68555.0,70.6549,70.9602,70.6364,70.8584,68555.0
2015-11-16 15:30:00,76.61,76.88,76.45,76.88,294396.0,70.8584,71.1082,70.7104,71.1082,294396.0
2015-11-17 09:30:00,77.0,78.31,76.57,78.28,79390.0,71.2191,72.4308,70.8214,72.4031,79390.0
2015-11-17 10:00:00,78.26,78.61,78.2,78.61,81637.0,72.3846,72.7083,72.3291,72.7083,81637.0
2015-11-17 10:30:00,78.65,78.8,78.38,78.77,87566.0,72.7453,72.884,72.4955,72.8563,87566.0
2015-11-17 11:00:00,78.74,79.12,78.58,78.7,107809.0,72.8285,73.18,72.6805,72.7915,107809.0
2015-11-17 11:30:00,78.7,79.28,78.69,79.2,65935.0,72.7915,73.328,72.7823,73.254,65935.0
2015-11-17 12:00:00,79.2,79.38,79.11,79.21,54103.0,73.254,73.4205,73.1707,73.2632,54103.0
2015-11-17 12:30:00,79.19,79.39,79.04,79.34,62237.0,73.2447,73.4297,73.106,73.3835,62237.0
2015-11-17 13:00:00,79.37,79.38,78.87,78.88,38695.0,73.4112,73.4205,72.9488,72.958,38695.0
2015-11-17 13:30:00,78.87,79.2,78.7,78.92,79778.0,72.9488,73.254,72.7915,72.995,79778.0
2015-11-17 14:00:00,78.9,79.33,78.83,78.86,61092.0,72.9765,73.3742,72.9118,72.9395,61092.0
2015-11-17 14:30:00,78.83,78.83,77.61,77.62,164817.0,72.9118,72.9118,71.7834,71.7926,164817.0
2015-11-17 15:00:00,77.59,77.59,77.27,77.43,123690.0,71.7649,71.7649,71.4689,71.6169,123690.0
2015-11-17 15:30:00,77.44,77.74,77.36,77.51,282462.0,71.6261,71.9036,71.5521,71.6909,282462.0
2015-11-18 09:30:00,77.68,77.68,76.86,76.86,81660.0,71.8481,71.8481,71.0897,71.0897,81660.0
2015-11-18 10:00:00,76.88,77.31,76.6,76.74,96442.0,71.1082,71.5059,70.8492,70.9787,96442.0
2015-11-18 10:30:00,76.78,76.94,76.61,76.66,45372.0,71.0157,71.1637,70.8584,70.9047,45372.0
2015-11-18 11:00:00,76.68,77.51,76.61,77.34,59664.0,70.9232,71.6909,70.8584,71.5336,59664.0
2015-11-18 11:30:00,77.38,77.67,77.33,77.62,45912.0,71.5706,71.8388,71.5244,71.7926,45912.0
2015-11-18 12:00:00,77.61,77.99,77.52,77.97,46169.0,71.7834,72.1348,71.7001,72.1163,46169.0
2015-11-18 12:30:00,77.93,77.97,77.66,77.84,53266.0,72.0793,72.1163,71.8296,71.9961,53266.0
2015-11-18 13:00:00,77.82,78.22,77.75,78.02,55276.0,71.9776,72.3476,71.9128,72.1626,55276.0
2015-11-18 13:30:00,78.04,78.32,77.95,78.01,55875.0,72.1811,72.44,72.0978,72.1533,55875.0
2015-11-18 14:00:00,78.0,78.25,77.87,77.92,52154.0,72.1441,72.3753,72.0238,72.0701,52154.0
2015-11-18 14:30:00,77.88,78.04,77.69,77.97,42767.0,72.0331,72.1811,71.8573,72.1163,42767.0
2015-11-18 15:00:00,77.96,78.04,77.83,77.97,49656.0,72.1071,72.1811,71.9868,72.1163,49656.0
2015-11-18 15:30:00,77.99,78.13,77.89,78.09,137108.0,72.1348,72.2643,72.0423,72.2273,137108.0
2015-11-19 09:30:00,78.52,79.28,78.11,79.17,113082.0,72.625,73.328,72.2458,73.2262,113082.0
2015-11-19 10:00:00,79.25,79.57,79.15,79.28,57507.0,73.3002,73.5962,73.2077,73.328,57507.0
2015-11-19 10:30:00,79.34,79.35,78.81,78.91,29374.0,73.3835,73.3927,72.8933,72.9858,29374.0
2015-11-19 11:00:00,78.92,79.25,78.87,79.16,44357.0,72.995,73.3002,72.9488,73.217,44357.0
2015-11-19 11:30:00,79.17,79.19,78.97,79.02,22752.0,73.2262,73.2447,73.0412,73.0875,22752.0
2015-11-19 12:00:00,78.98,79.01,78.65,78.72,13314.0,73.0505,73.0782,72.7453,72.81,13314.0
2015-11-19 12:30:00,78.72,78.8,78.49,78.76,29669.0,72.81,72.884,72.5973,72.847,29669.0
2015-11-19 13:00:00,78.76,79.0,78.74,78.86,12895.0,72.847,73.069,72.8285,72.9395,12895.0
2015-11-19 13:30:00,78.85,79.09,78.66,79.03,46330.0,72.9303,73.1522,72.7545,73.0967,46330.0
2015-11-19 14:00:00,79.09,79.18,78.88,78.95,33643.0,73.1522,73.2355,72.958,73.0228,33643.0
2015-11-19 14:30:00,78.92,79.19,78.92,79.07,27314.0,72.995,73.2447,72.995,73.1337,27314.0
2015-11-19 15:00:00,79.06,79.11,78.94,79.04,32400.0,73.1245,73.1707,73.0135,73.106,32400.0
2015-11-19 15:30:00,79.02,79.28,78.92,79.2,144252.0,73.0875,73.328,72.995,73.254,144252.0
2015-11-20 09:30:00,79.59,80.6,79.49,80.31,95372.0,73.6147,74.5489,73.5222,74.2806,95372.0
2015-11-20 10:00:00,80.27,80.8,80.27,80.5,72196.0,74.2436,74.7339,74.2436,74.4564,72196.0
2015-11-20 10:30:00,80.5,81.09,80.46,81.03,108710.0,74.4564,75.0021,74.4194,74.9466,108710.0
2015-11-20 11:00:00,81.03,81.45,80.95,81.41,78697.0,74.9466,75.3351,74.8726,75.2981,78697.0
2015-11-20 11:30:00,81.39,81.5,81.3,81.38,81517.0,75.2796,75.3813,75.1963,75.2703,81517.0
2015-11-20 12:00:00,81.38,81.78,81.34,81.68,55480.0,75.2703,75.6403,75.2333,75.5478,55480.0
2015-11-20 12:30:00,81.68,81.92,81.56,81.59,46058.0,75.5478,75.7698,75.4368,75.4645,46058.0
2015-11-20 13:00:00,81.56,81.65,81.34,81.57,48360.0,75.4368,75.52,75.2333,75.4461,48360.0
2015-11-20 13:30:00,81.54,81.54,81.37,81.44,56663.0,75.4183,75.4183,75.2611,75.3258,56663.0
2015-11-20 14:00:00,81.43,81.85,81.43,81.67,59001.0,75.3166,75.705,75.3166,75.5385,59001.0
2015-11-20 14:30:00,81.62,81.77,81.47,81.48,49574.0,75.4923,75.631,75.3536,75.3628,49574.0
2015-11-20 15:00:00,81.48,81.52,81.33,81.4,69197.0,75.3628,75.3998,75.2241,75.2888,69197.0
2015-11-20 15:30:00,81.4,81.94,81.39,81.86,317519.0,75.2888,75.7883,75.2796,75.7143,317519.0
2015-11-23 09:30:00,81.95,82.21,81.1,81.64,152090.0,75.7975,76.038,75.0113,75.5108,152090.0
2015-11-23 10:00:00,81.64,82.05,81.48,81.65,56370.0,75.5108,75.89,75.3628,75.52,56370.0
2015-11-23 10:30:00,81.74,82.08,81.7,81.96,52045.0,75.6033,75.9178,75.5663,75.8068,52045.0
2015-11-23 11:00:00,81.96,82.05,81.79,81.91,36377.0,75.8068,75.89,75.6495,75.7605,36377.0
2015-11-23 11:30:00,81.91,81.91,81.51,81.55,31892.0,75.7605,75.7605,75.3906,75.4276,31892.0
2015-11-23 12:00:00,81.55,81.55,81.19,81.33,31006.0,75.4276,75.4276,75.0946,75.2241,31006.0
2015-11-23 12:30:00,81.31,81.53,81.2,81.36,39411.0,75.2056,75.4091,75.1038,75.2518,39411.0
2015-11-23 13:00:00,81.39,81.51,81.01,81.07,33809.0,75.2796,75.3906,74.9281,74.9836,33809.0
2015-11-23 13:30:00,81.04,81.25,80.95,81.08,41381.0,74.9558,75.1501,74.8726,74.9928,41381.0
2015-11-23 14:00:00,81.06,81.11,80.59,80.66,42110.0,74.9743,75.0206,74.5396,74.6044,42110.0
2015-11-23 14:30:00,80.68,80.72,80.4,80.57,54687.0,74.6229,74.6599,74.3639,74.5211,54687.0
2015-11-23 15:00:00,80.57,80.68,80.5,80.52,66121.0,74.5211,74.6229,74.4564,74.4749,66121.0
2015-11-23 15:30:00,80.53,80.65,80.29,80.44,155134.0,74.4841,74.5951,74.2621,74.4009,155134.0
2015-11-24 09:30:00,79.32,79.91,78.69,79.25,125874.0,73.365,73.9107,72.7823,73.3002,125874.0
2015-11-24 10:00:00,79.19,79.28,78.57,78.62,58994.0,73.2447,73.328,72.6713,72.7175,58994.0
2015-11-24 10:30:00,78.62,78.62,77.95,78.02,56932.0,72.7175,72.7175,72.0978,72.1626,56932.0
2015-11-24 11:00:00,77.99,78.14,77.5,77.9,87542.0,72.1348,72.2736,71.6816,72.0516,87542.0
2015-11-24 11:30:00,77.91,79.32,77.91,79.21,103318.0,72.0608,73.365,72.0608,73.2632,103318.0
2015-11-24 12:00:00,79.24,79.45,78.64,78.73,52703.0,73.291,73.4852,72.736,72.8193,52703.0
2015-11-24 12:30:00,78.7,78.74,78.28,78.51,28364.0,72.7915,72.8285,72.4031,72.6158,28364.0
2015-11-24 13:00:00,78.49,79.11,78.49,78.98,51668.0,72.5973,73.1707,72.5973,73.0505,51668.0
2015-11-24 13:30:00,79.0,79.58,78.98,79.49,51097.0,73.069,73.6055,73.0505,73.5222,51097.0
2015-11-24 14:00:00,79.5,79.76,79.44,79.58,37347.0,73.5315,73.7719,73.476,73.6055,37347.0
2015-11-24 14:30:00,79.55,79.88,79.45,79.72,29963.0,73.5777,73.8829,73.4852,73.7349,29963.0
2015-11-24 15:00:00,79.72,79.89,79.47,79.5,63027.0,73.7349,73.8922,73.5037,73.5315,63027.0
2015-11-24 15:30:00,79.52,79.89,79.5,79.6,177413.0,73.55,73.8922,73.5315,73.624,177413.0
2015-11-25 09:30:00,80.01,80.31,79.5,79.72,71354.0,74.0032,74.2806,73.5315,73.7349,71354.0
2015-11-25 10:00:00,79.73,79.73,79.33,79.44,68541.0,73.7442,73.7442,73.3742,73.476,68541.0
2015-11-25 10:30:00,79.47,79.52,79.21,79.49,46253.0,73.5037,73.55,73.2632,73.5222,46253.0
2015-11-25 11:00:00,79.48,79.49,79.03,79.1,25511.0,73.513,73.5222,73.0967,73.1615,25511.0
2015-11-25 11:30:00,79.1,79.36,79.02,79.25,35859.0,73.1615,73.402,73.0875,73.3002,35859.0
2015-11-25 12:00:00,79.25,79.42,79.17,79.17,13082.0,73.3002,73.4575,73.2262,73.2262,13082.0
2015-11-25 12:30:00,79.16,79.28,79.08,79.25,23792.0,73.217,73.328,73.143,73.3002,23792.0
2015-11-25 13:00:00,79.28,79.29,79.13,79.18,27705.0,73.328,73.3372,73.1892,73.2355,27705.0
2015-11-25 13:30:00,79.2,79.32,79.11,79.29,31402.0,73.254,73.365,73.1707,73.3372,31402.0
2015-11-25 14:00:00,79.29,79.57,79.23,79.53,53041.0,73.3372,73.5962,73.2817,73.5592,53041.0
2015-11-25 14:30:00,79.53,79.8,79.49,79.78,36819.0,73.5592,73.8089,73.5222,73.7904,36819.0
2015-11-25 15:00:00,79.78,79.8,79.65,79.65,24891.0,73.7904,73.8089,73.6702,73.6702,24891.0
2015-11-25 15:30:00,79.65,79.7,79.59,79.6,63950.0,73.6702,73.7164,73.6147,73.624,63950.0
2015-11-27 09:30:00,79.81,80.04,79.02,79.46,53375.0,73.8182,74.0309,73.0875,73.4945,53375.0
2015-11-27 10:00:00,79.41,80.32,79.13,80.28,45875.0,73.4482,74.2899,73.1892,74.2529,45875.0
2015-11-27 10:30:00,80.3,80.41,80.0,80.3,31587.0,74.2714,74.3731,73.9939,74.2714,31587.0
2015-11-27 11:00:00,80.32,80.62,80.16,80.36,39414.0,74.2899,74.5674,74.1419,74.3269,39414.0
2015-11-27 11:30:00,80.35,80.55,80.09,80.2,63810.0,74.3176,74.5026,74.0772,74.1789,63810.0
2015-11-27 12:00:00,80.22,80.32,80.2,80.2,48072.0,74.1974,74.2899,74.1789,74.1789,48072.0
2015-11-27 12:30:00,80.2,80.26,79.64,79.77,76039.0,74.1789,74.2344,73.6609,73.7812,76039.0
2015-11-30 09:30:00,79.77,80.37,79.03,79.7,60433.0,73.7812,74.3361,73.0967,73.7164,60433.0
2015-11-30 10:00:00,79.8,79.88,79.38,79.58,91882.0,73.8089,73.8829,73.4205,73.6055,91882.0
2015-11-30 10:30:00,79.58,80.18,79.58,79.75,74781.0,73.6055,74.1604,73.6055,73.7627,74781.0
2015-11-30 11:00:00,79.68,79.87,79.41,79.56,42660.0,73.6979,73.8737,73.4482,73.587,42660.0
2015-11-30 11:30:00,79.5,79.59,79.2,79.31,35446.0,73.5315,73.6147,73.254,73.3557,35446.0
2015-11-30 12:00:00,79.31,79.7,79.26,79.64,50980.0,73.3557,73.7164,73.3095,73.6609,50980.0
2015-11-30 12:30:00,79.57,79.86,79.56,79.69,35951.0,73.5962,73.8644,73.587,73.7072,35951.0
2015-11-30 13:00:00,79.63,79.79,79.48,79.61,46233.0,73.6517,73.7997,73.513,73.6332,46233.0
2015-11-30 13:30:00,79.57,79.81,79.49,79.81,64872.0,73.5962,73.8182,73.5222,73.8182,64872.0
2015-11-30 14:00:00,79.76,79.78,79.46,79.5,40076.0,73.7719,73.7904,73.4945,73.5315,40076.0
2015-11-30 14:30:00,79.51,79.66,79.46,79.52,43120.0,73.5407,73.6794,73.4945,73.55,43120.0
2015-11-30 15:00:00,79.5,79.71,79.47,79.65,47031.0,73.5315,73.7257,73.5037,73.6702,47031.0
2015-11-30 15:30:00,79.65,79.84,79.61,79.71,169582.0,73.6702,73.8459,73.6332,73.7257,169582.0
2015-12-01 09:30:00,79.84,80.45,79.7,79.76,82863.0,73.8459,74.4101,73.7164,73.7719,82863.0
2015-12-01 10:00:00,79.81,80.06,79.66,79.88,41935.0,73.8182,74.0494,73.6794,73.8829,41935.0
2015-12-01 10:30:00,79.87,80.24,79.79,80.04,54784.0,73.8737,74.2159,73.7997,74.0309,54784.0
2015-12-01 11:00:00,80.03,80.23,79.9,80.03,27489.0,74.0217,74.2067,73.9014,74.0217,27489.0
2015-12-01 11:30:00,80.08,80.14,79.83,79.99,23415.0,74.0679,74.1234,73.8367,73.9847,23415.0
2015-12-01 12:00:00,80.04,80.32,80.04,80.23,17212.0,74.0309,74.2899,74.0309,74.2067,17212.0
2015-12-01 12:30:00,80.25,80.49,80.19,80.32,32896.0,74.2252,74.4471,74.1697,74.2899,32896.0
2015-12-01 13:00:00,80.32,80.65,80.3,80.62,43226.0,74.2899,74.5951,74.2714,74.5674,43226.0
2015-12-01 13:30:00,80.63,80.69,80.53,80.55,29749.0,74.5766,74.6321,74.4841,74.5026,29749.0
2015-12-01 14:00:00,80.58,80.79,80.53,80.74,44966.0,74.5304,74.7246,74.4841,74.6784,44966.0
2015-12-01 14:30:00,80.74,80.94,80.73,80.82,37011.0,74.6784,74.8633,74.6691,74.7524,37011.0
2015-12-01 15:00:00,80.82,81.17,80.81,80.88,63528.0,74.7524,75.0761,74.7431,74.8079,63528.0
2015-12-01 15:30:00,80.89,81.22,80.86,81.16,98379.0,74.8171,75.1223,74.7894,75.0668,98379.0
2015-12-02 09:30:00,81.76,83.22,81.7,82.82,161566.0,75.6218,76.9722,75.5663,76.6022,161566.0
2015-12-02 10:00:00,82.79,83.0,82.64,82.79,99261.0,76.5745,76.7687,76.4357,76.5745,99261.0
2015-12-02 10:30:00,82.76,82.84,82.39,82.44,55424.0,76.5467,76.6207,76.2045,76.2507,55424.0
2015-12-02 11:00:00,82.42,82.77,82.31,82.33,65390.0,76.2322,76.556,76.1305,76.149,65390.0
2015-12-02 11:30:00,82.33,82.57,82.18,82.31,55733.0,76.149,76.371,76.0103,76.1305,55733.0
2015-12-02 12:00:00,82.35,82.57,82.29,82.42,41200.0,76.1675,76.371,76.112,76.2322,41200.0
2015-12-02 12:30:00,82.44,82.76,82.44,82.57,46383.0,76.2507,76.5467,76.2507,76.371,46383.0
2015-12-02 13:00:00,82.54,82.65,82.42,82.59,38005.0,76.3432,76.445,76.2322,76.3895,38005.0
2015-12-02 13:30:00,82.56,82.56,81.79,81.81,47335.0,76.3617,76.3617,75.6495,75.668,47335.0
2015-12-02 14:00:00,81.81,81.81,81.21,81.21,43638.0,75.668,75.668,75.1131,75.1131,43638.0
2015-12-02 14:30:00,81.22,81.46,80.93,81.07,55035.0,75.1223,75.3443,74.8541,74.9836,55035.0
2015-12-02 15:00:00,81.09,81.47,80.94,81.42,62105.0,75.0021,75.3536,74.8633,75.3073,62105.0
2015-12-02 15:30:00,81.43,81.82,81.42,81.72,246019.0,75.3166,75.6773,75.3073,75.5848,246019.0
2015-12-03 09:30:00,82.15,82.64,81.45,82.39,85386.0,75.9825,76.4357,75.3351,76.2045,85386.0
2015-12-03 10:00:00,82.31,82.52,82.0,82.09,69114.0,76.1305,76.3247,75.8438,75.927,69114.0
2015-12-03 10:30:00,82.02,82.39,82.0,82.04,35415.0,75.8623,76.2045,75.8438,75.8808,35415.0
2015-12-03 11:00:00,82.01,82.25,81.99,82.16,28433.0,75.853,76.075,75.8345,75.9918,28433.0
2015-12-03 11:30:00,82.05,82.05,81.18,81.31,28026.0,75.89,75.89,75.0853,75.2056,28026.0
2015-12-03 12:00:00,81.31,81.48,80.5,80.53,33875.0,75.2056,75.3628,74.4564,74.4841,33875.0
2015-12-03 12:30:00,80.51,80.99,80.32,80.62,66096.0,74.4656,74.9096,74.2899,74.5674,66096.0
2015-12-03 13:00:00,80.61,81.08,80.49,81.03,85153.0,74.5581,74.9928,74.4471,74.9466,85153.0
2015-12-03 13:30:00,81.02,81.26,80.81,80.81,60710.0,74.9373,75.1593,74.7431,74.7431,60710.0
2015-12-03 14:00:00,80.78,81.14,80.47,80.76,53771.0,74.7154,75.0483,74.4286,74.6969,53771.0
2015-12-03 14:30:00,80.73,80.98,80.52,80.98,64160.0,74.6691,74.9003,74.4749,74.9003,64160.0
2015-12-03 15:00:00,81.0,81.03,80.57,80.58,106629.0,74.9188,74.9466,74.5211,74.5304,106629.0
2015-12-03 15:30:00,80.56,80.72,80.4,80.55,268931.0,74.5119,74.6599,74.3639,74.5026,268931.0
2015-12-04 09:30:00,81.63,83.97,81.5,83.93,235983.0,75.5015,77.6659,75.3813,77.6289,235983.0
2015-12-04 10:00:00,83.93,84.59,83.57,83.82,208615.0,77.6289,78.2393,77.2959,77.5271,208615.0
2015-12-04 10:30:00,83.84,84.0,83.31,83.63,96611.0,77.5456,77.6936,77.0554,77.3514,96611.0
2015-12-04 11:00:00,83.67,83.99,83.45,83.78,77560.0,77.3884,77.6844,77.1849,77.4901,77560.0
2015-12-04 11:30:00,83.76,84.0,83.6,83.63,68414.0,77.4716,77.6936,77.3236,77.3514,68414.0
2015-12-04 12:00:00,83.6,84.09,83.48,84.04,59799.0,77.3236,77.7769,77.2127,77.7306,59799.0
2015-12-04 12:30:00,84.07,84.89,84.05,84.85,99702.0,77.7584,78.5168,77.7399,78.4798,99702.0
2015-12-04 13:00:00,84.89,85.44,84.88,85.22,98390.0,78.5168,79.0255,78.5075,78.822,98390.0
2015-12-04 13:30:00,85.24,85.27,84.75,84.97,78463.0,78.8405,78.8683,78.3873,78.5908,78463.0
2015-12-04 14:00:00,85.0,85.0,84.6,84.99,184528.0,78.6185,78.6185,78.2486,78.6093,184528.0
2015-12-04 14:30:00,84.98,84.99,84.61,84.69,82177.0,78.6,78.6093,78.2578,78.3318,82177.0
2015-12-04 15:00:00,84.7,84.97,84.61,84.84,121844.0,78.3411,78.5908,78.2578,78.4706,121844.0
2015-12-04 15:30:00,84.84,85.02,84.75,84.92,225385.0,78.4706,78.637,78.3873,78.5445,225385.0
2015-12-07 09:30:00,86.11,87.18,85.49,86.42,238149.0,79.6452,80.6349,79.0718,79.9319,238149.0
2015-12-07 10:00:00,86.4,86.91,86.27,86.52,95303.0,79.9134,80.3851,79.7932,80.0244,95303.0
2015-12-07 10:30:00,86.52,86.66,85.93,86.14,57513.0,80.0244,80.1539,79.4787,79.673,57513.0
2015-12-07 11:00:00,86.11,86.17,85.44,85.62,88669.0,79.6452,79.7007,79.0255,79.192,88669.0
2015-12-07 11:30:00,85.59,86.06,85.54,85.98,62078.0,79.1642,79.599,79.118,79.525,62078.0
2015-12-07 12:00:00,85.99,86.4,85.84,86.28,71638.0,79.5342,79.9134,79.3955,79.8024,71638.0
2015-12-07 12:30:00,86.25,86.3,85.7,85.72,48033.0,79.7747,79.8209,79.266,79.2845,48033.0
2015-12-07 13:00:00,85.73,86.25,85.58,86.25,50441.0,79.2937,79.7747,79.155,79.7747,50441.0
2015-12-07 13:30:00,86.27,86.53,85.64,85.97,128233.0,79.7932,80.0337,79.2105,79.5157,128233.0
2015-12-07 14:00:00,85.98,86.3,85.9,86.14,75903.0,79.525,79.8209,79.451,79.673,75903.0
2015-12-07 14:30:00,86.13,86.29,85.8,86.15,78258.0,79.6637,79.8117,79.3585,79.6822,78258.0
2015-12-07 15:00:00,86.14,86.43,86.0,86.11,103433.0,79.673,79.9412,79.5435,79.6452,103433.0
2015-12-07 15:30:00,86.1,86.57,86.08,86.34,247607.0,79.636,80.0707,79.6175,79.8579,247607.0
2015-12-08 09:30:00,85.79,86.45,85.02,85.16,143476.0,79.3492,79.9597,78.637,78.7665,143476.0
2015-12-08 10:00:00,85.21,85.57,84.27,84.66,94684.0,78.8128,79.1457,77.9433,78.3041,94684.0
2015-12-08 10:30:00,84.65,85.45,84.44,85.27,123438.0,78.2948,79.0348,78.1006,78.8683,123438.0
2015-12-08 11:00:00,85.31,85.77,85.03,85.04,66189.0,78.9053,79.3307,78.6463,78.6555,66189.0
2015-12-08 11:30:00,85.03,85.03,84.3,84.59,81360.0,78.6463,78.6463,77.9711,78.2393,81360.0
2015-12-08 12:00:00,84.64,85.19,84.62,84.98,52590.0,78.2856,78.7943,78.2671,78.6,52590.0
2015-12-08 12:30:00,84.97,84.97,84.47,84.85,41432.0,78.5908,78.5908,78.1283,78.4798,41432.0
2015-12-08 13:00:00,84.87,85.09,84.43,84.66,45214.0,78.4983,78.7018,78.0913,78.3041,45214.0
2015-12-08 13:30:00,84.65,84.71,84.19,84.42,77586.0,78.2948,78.3503,77.8694,78.0821,77586.0
2015-12-08 14:00:00,84.42,85.53,84.41,85.48,51940.0,78.0821,79.1088,78.0728,79.0625,51940.0
2015-12-08 14:30:00,85.51,85.59,85.18,85.24,49744.0,79.0903,79.1642,78.785,78.8405,49744.0
2015-12-08 15:00:00,85.24,85.44,85.07,85.37,82020.0,78.8405,79.0255,78.6833,78.9608,82020.0
2015-12-08 15:30:00,85.33,85.8,85.27,85.62,314289.0,78.9238,79.3585,78.8683,79.192,314289.0
2015-12-09 09:30:00,85.15,86.57,84.94,85.96,212864.0,78.7573,80.0707,78.563,79.5065,212864.0
2015-12-09 10:00:00,85.97,86.26,85.23,85.32,73738.0,79.5157,79.7839,78.8313,78.9145,73738.0
2015-12-09 10:30:00,85.3,85.41,84.51,84.54,73775.0,78.896,78.9978,78.1653,78.1931,73775.0
2015-12-09 11:00:00,84.55,84.57,84.06,84.22,70767.0,78.2023,78.2208,77.7491,77.8971,70767.0
2015-12-09 11:30:00,84.16,84.27,83.74,84.1,70285.0,77.8416,77.9433,77.4531,77.7861,70285.0
2015-12-09 12:00:00,84.08,84.43,83.64,83.69,57738.0,77.7676,78.0913,77.3606,77.4069,57738.0
2015-12-09 12:30:00,83.63,83.66,82.94,83.43,72655.0,77.3514,77.3791,76.7132,77.1664,72655.0
2015-12-09 13:00:00,83.39,83.8,83.2,83.56,46001.0,77.1294,77.5086,76.9537,77.2866,46001.0
2015-12-09 13:30:00,83.56,83.96,83.26,83.77,47456.0,77.2866,77.6566,77.0092,77.4809,47456.0
2015-12-09 14:00:00,83.81,83.82,83.05,83.05,49448.0,77.5179,77.5271,76.8149,76.8149,49448.0
2015-12-09 14:30:00,83.05,83.31,82.97,83.19,68636.0,76.8149,77.0554,76.7409,76.9444,68636.0
2015-12-09 15:00:00,83.21,83.56,82.96,83.55,88810.0,76.9629,77.2866,76.7317,77.2774,88810.0
2015-12-09 15:30:00,83.55,83.68,83.42,83.52,253729.0,77.2774,77.3976,77.1572,77.2497,253729.0
2015-12-10 09:30:00,84.45,85.31,84.14,84.66,86965.0,78.1098,78.9053,77.8231,78.3041,86965.0
2015-12-10 10:00:00,84.65,85.5,84.65,85.24,63495.0,78.2948,79.081,78.2948,78.8405,63495.0
2015-12-10 10:30:00,85.21,85.5,84.99,85.02,95362.0,78.8128,79.081,78.6093,78.637,95362.0
2015-12-10 11:00:00,85.02,85.2,84.96,85.04,70611.0,78.637,78.8035,78.5815,78.6555,70611.0
2015-12-10 11:30:00,85.05,85.1,84.49,84.64,53182.0,78.6648,78.711,78.1468,78.2856,53182.0
2015-12-10 12:00:00,84.63,84.74,84.26,84.6,28194.0,78.2763,78.3781,77.9341,78.2486,28194.0
2015-12-10 12:30:00,84.63,85.32,84.53,85.24,62321.0,78.2763,78.9145,78.1838,78.8405,62321.0
2015-12-10 13:00:00,85.3,85.3,84.73,84.75,47723.0,78.896,78.896,78.3688,78.3873,47723.0
2015-12-10 13:30:00,84.73,84.88,84.57,84.75,57375.0,78.3688,78.5075,78.2208,78.3873,57375.0
2015-12-10 14:00:00,84.76,84.97,84.62,84.96,43255.0,78.3966,78.5908,78.2671,78.5815,43255.0
2015-12-10 14:30:00,84.96,85.02,84.55,84.56,48702.0,78.5815,78.637,78.2023,78.2116,48702.0
2015-12-10 15:00:00,84.57,84.61,84.22,84.45,94970.0,78.2208,78.2578,77.8971,78.1098,94970.0
2015-12-10 15:30:00,84.47,84.51,84.26,84.36,174814.0,78.1283,78.1653,77.9341,78.0266,174814.0
2015-12-11 09:30:00,83.5,83.5,81.95,82.01,150852.0,77.2312,77.2312,75.7975,75.853,150852.0
2015-12-11 10:00:00,81.98,83.03,81.96,82.23,140737.0,75.8253,76.7964,75.8068,76.0565,140737.0
2015-12-11 10:30:00,82.2,82.62,82.16,82.3,72870.0,76.0288,76.4172,75.9918,76.1212,72870.0
2015-12-11 11:00:00,82.3,82.65,82.15,82.51,81241.0,76.1212,76.445,75.9825,76.3155,81241.0
2015-12-11 11:30:00,82.5,82.69,82.47,82.49,74135.0,76.3062,76.482,76.2785,76.297,74135.0
2015-12-11 12:00:00,82.47,82.65,82.32,82.43,88714.0,76.2785,76.445,76.1397,76.2415,88714.0
2015-12-11 12:30:00,82.4,82.71,82.36,82.65,43497.0,76.2137,76.5005,76.1767,76.445,43497.0
2015-12-11 13:00:00,82.67,83.03,82.58,82.84,60312.0,76.4635,76.7964,76.3802,76.6207,60312.0
2015-12-11 13:30:00,82.83,83.08,82.72,82.89,39615.0,76.6115,76.8427,76.5097,76.667,39615.0
2015-12-11 14:00:00,82.83,83.04,82.61,82.62,45975.0,76.6115,76.8057,76.408,76.4172,45975.0
2015-12-11 14:30:00,82.63,82.93,82.6,82.65,101289.0,76.4265,76.7039,76.3987,76.445,101289.0
2015-12-11 15:00:00,82.68,82.75,82.54,82.7,104155.0,76.4727,76.5375,76.3432,76.4912,104155.0
2015-12-11 15:30:00,82.69,82.82,82.54,82.78,247257.0,76.482,76.6022,76.3432,76.5652,247257.0
2015-12-14 09:30:00,82.99,83.48,82.25,82.37,122249.0,76.7594,77.2127,76.075,76.186,122249.0
2015-12-14 10:00:00,82.32,82.99,81.57,81.6,93189.0,76.1397,76.7594,75.4461,75.4738,93189.0
2015-12-14 10:30:00,81.65,82.0,81.5,81.64,53453.0,75.52,75.8438,75.3813,75.5108,53453.0
2015-12-14 11:00:00,81.62,81.72,81.28,81.54,93146.0,75.4923,75.5848,75.1778,75.4183,93146.0
2015-12-14 11:30:00,81.53,81.53,80.86,81.3,87982.0,75.4091,75.4091,74.7894,75.1963,87982.0
2015-12-14 12:00:00,81.33,81.69,81.0,81.67,40460.0,75.2241,75.557,74.9188,75.5385,40460.0
2015-12-14 12:30:00,81.63,81.68,81.45,81.61,36844.0,75.5015,75.5478,75.3351,75.483,36844.0
2015-12-14 13:00:00,81.63,81.67,81.43,81.51,54108.0,75.5015,75.5385,75.3166,75.3906,54108.0
2015-12-14 13:30:00,81.48,81.58,81.38,81.52,62358.0,75.3628,75.4553,75.2703,75.3998,62358.0
2015-12-14 14:00:00,81.55,81.85,81.44,81.67,66192.0,75.4276,75.705,75.3258,75.5385,66192.0
2015-12-14 14:30:00,81.68,82.17,81.61,81.94,45020.0,75.5478,76.001,75.483,75.7883,45020.0
2015-12-14 15:00:00,81.92,81.96,81.72,81.9,48288.0,75.7698,75.8068,75.5848,75.7513,48288.0
2015-12-14 15:30:00,81.88,82.25,81.75,82.14,135733.0,75.7328,76.075,75.6125,75.9733,135733.0
2015-12-15 09:30:00,82.58,82.87,81.56,82.42,121582.0,76.3802,76.6485,75.4368,76.2322,121582.0
2015-12-15 10:00:00,82.35,82.5,81.88,81.99,85533.0,76.1675,76.3062,75.7328,75.8345,85533.0
2015-12-15 10:30:00,81.99,82.3,81.93,82.01,81868.0,75.8345,76.1212,75.779,75.853,81868.0
2015-12-15 11:00:00,82.01,82.1,81.82,81.82,80164.0,75.853,75.9363,75.6773,75.6773,80164.0
2015-12-15 11:30:00,81.82,82.0,81.76,81.86,43932.0,75.6773,75.8438,75.6218,75.7143,43932.0
2015-12-15 12:00:00,81.84,82.12,81.79,82.1,22987.0,75.6958,75.9548,75.6495,75.9363,22987.0
2015-12-15 12:30:00,82.03,82.29,82.0,82.2,33835.0,75.8715,76.112,75.8438,76.0288,33835.0
2015-12-15 13:00:00,82.25,82.25,81.89,82.04,37268.0,76.075,76.075,75.742,75.8808,37268.0
2015-12-15 13:30:00,82.04,82.27,81.98,82.22,28533.0,75.8808,76.0935,75.8253,76.0473,28533.0
2015-12-15 14:00:00,82.21,82.3,82.14,82.19,45553.0,76.038,76.1212,75.9733,76.0195,45553.0
2015-12-15 14:30:00,82.23,82.28,81.98,82.11,64082.0,76.0565,76.1027,75.8253,75.9455,64082.0
2015-12-15 15:00:00,82.11,82.13,81.92,81.95,75666.0,75.9455,75.964,75.7698,75.7975,75666.0
2015-12-15 15:30:00,81.94,82.21,81.86,82.14,156964.0,75.7883,76.038,75.7143,75.9733,156964.0
2015-12-16 09:30:00,82.59,82.92,82.08,82.69,62925.0,76.3895,76.6947,75.9178,76.482,62925.0
2015-12-16 10:00:00,82.7,82.79,82.13,82.13,46305.0,76.4912,76.5745,75.964,75.964,46305.0
2015-12-16 10:30:00,82.17,82.31,81.87,82.0,42511.0,76.001,76.1305,75.7235,75.8438,42511.0
2015-12-16 11:00:00,82.06,82.11,81.63,81.64,30880.0,75.8993,75.9455,75.5015,75.5108,30880.0
2015-12-16 11:30:00,81.63,81.83,81.57,81.69,50432.0,75.5015,75.6865,75.4461,75.557,50432.0
2015-12-16 12:00:00,81.69,81.78,81.55,81.65,37832.0,75.557,75.6403,75.4276,75.52,37832.0
2015-12-16 12:30:00,81.64,81.68,81.23,81.23,78239.0,75.5108,75.5478,75.1316,75.1316,78239.0
2015-12-16 13:00:00,81.25,81.27,81.0,81.0,34626.0,75.1501,75.1686,74.9188,74.9188,34626.0
2015-12-16 13:30:00,81.0,81.57,81.0,81.52,47270.0,74.9188,75.4461,74.9188,75.3998,47270.0
2015-12-16 14:00:00,81.51,81.74,81.16,81.59,60497.0,75.3906,75.6033,75.0668,75.4645,60497.0
2015-12-16 14:30:00,81.58,81.77,81.21,81.77,60263.0,75.4553,75.631,75.1131,75.631,60263.0
2015-12-16 15:00:00,81.81,82.19,81.62,82.18,83881.0,75.668,76.0195,75.4923,76.0103,83881.0
2015-12-16 15:30:00,82.2,83.04,82.18,82.78,192892.0,76.0288,76.8057,76.0103,76.5652,192892.0
2015-12-17 09:30:00,82.79,84.15,82.6,83.87,96823.0,76.5745,77.8324,76.3987,77.5734,96823.0
2015-12-17 10:00:00,83.87,84.25,83.48,83.79,50203.0,77.5734,77.9248,77.2127,77.4994,50203.0
2015-12-17 10:30:00,83.84,83.84,83.09,83.24,78743.0,77.5456,77.5456,76.8519,76.9907,78743.0
2015-12-17 11:00:00,83.22,83.32,82.16,82.31,93996.0,76.9722,77.0647,75.9918,76.1305,93996.0
2015-12-17 11:30:00,82.28,82.89,82.17,82.79,52546.0,76.1027,76.667,76.001,76.5745,52546.0
2015-12-17 12:00:00,82.8,82.85,82.52,82.7,66134.0,76.5837,76.63,76.3247,76.4912,66134.0
2015-12-17 12:30:00,82.72,82.76,82.11,82.24,20122.0,76.5097,76.5467,75.9455,76.0658,20122.0
2015-12-17 13:00:00,82.3,82.62,82.2,82.42,32633.0,76.1212,76.4172,76.0288,76.2322,32633.0
2015-12-17 13:30:00,82.44,82.64,82.07,82.17,36970.0,76.2507,76.4357,75.9085,76.001,36970.0
2015-12-17 14:00:00,82.19,82.27,81.94,82.02,41827.0,76.0195,76.0935,75.7883,75.8623,41827.0
2015-12-17 14:30:00,81.98,82.19,81.5,81.52,74106.0,75.8253,76.0195,75.3813,75.3998,74106.0
2015-12-17 15:00:00,81.54,81.68,81.0,81.11,89181.0,75.4183,75.5478,74.9188,75.0206,89181.0
2015-12-17 15:30:00,81.11,81.57,81.08,81.12,136114.0,75.0206,75.4461,74.9928,75.0298,136114.0
2015-12-18 09:30:00,80.97,82.29,80.95,81.96,219224.0,74.8911,76.112,74.8726,75.8068,219224.0
2015-12-18 10:00:00,81.9,82.14,81.45,81.45,77872.0,75.7513,75.9733,75.3351,75.3351,77872.0
2015-12-18 10:30:00,81.5,81.69,80.94,81.45,51460.0,75.3813,75.557,74.8633,75.3351,51460.0
2015-12-18 11:00:00,81.4,81.69,81.23,81.34,31440.0,75.2888,75.557,75.1316,75.2333,31440.0
2015-12-18 11:30:00,81.31,81.48,80.93,80.98,32089.0,75.2056,75.3628,74.8541,74.9003,32089.0
2015-12-18 12:00:00,80.99,80.99,80.35,80.6,47457.0,74.9096,74.9096,74.3176,74.5489,47457.0
2015-12-18 12:30:00,80.6,80.6,80.13,80.43,51145.0,74.5489,74.5489,74.1142,74.3916,51145.0
2015-12-18 13:00:00,80.43,80.76,80.27,80.69,34567.0,74.3916,74.6969,74.2436,74.6321,34567.0
2015-12-18 13:30:00,80.7,80.82,80.47,80.72,31610.0,74.6414,74.7524,74.4286,74.6599,31610.0
2015-12-18 14:00:00,80.7,80.94,80.65,80.91,33801.0,74.6414,74.8633,74.5951,74.8356,33801.0
2015-12-18 14:30:00,80.92,80.92,80.25,80.45,50119.0,74.8449,74.8449,74.2252,74.4101,50119.0
2015-12-18 15:00:00,80.44,80.53,80.05,80.22,63728.0,74.4009,74.4841,74.0402,74.1974,63728.0
2015-12-18 15:30:00,80.23,80.55,79.9,79.96,207521.0,74.2067,74.5026,73.9014,73.9569,207521.0
2015-12-21 09:30:00,80.79,82.11,80.79,81.47,107547.0,74.7246,75.9455,74.7246,75.3536,107547.0
2015-12-21 10:00:00,81.45,82.87,81.43,82.39,149656.0,75.3351,76.6485,75.3166,76.2045,149656.0
2015-12-21 10:30:00,82.41,82.6,82.05,82.16,38055.0,76.223,76.3987,75.89,75.9918,38055.0
2015-12-21 11:00:00,82.2,82.25,81.56,81.63,48683.0,76.0288,76.075,75.4368,75.5015,48683.0
2015-12-21 11:30:00,81.68,81.89,81.18,81.75,25710.0,75.5478,75.742,75.0853,75.6125,25710.0
2015-12-21 12:00:00,81.74,81.89,81.52,81.6,25127.0,75.6033,75.742,75.3998,75.4738,25127.0
2015-12-21 12:30:00,81.6,81.87,81.48,81.82,17513.0,75.4738,75.7235,75.3628,75.6773,17513.0
2015-12-21 13:00:00,81.81,81.91,81.72,81.87,15843.0,75.668,75.7605,75.5848,75.7235,15843.0
2015-12-21 13:30:00,81.88,82.09,81.77,81.77,26895.0,75.7328,75.927,75.631,75.631,26895.0
2015-12-21 14:00:00,81.8,81.96,81.52,81.52,40340.0,75.6588,75.8068,75.3998,75.3998,40340.0
2015-12-21 14:30:00,81.5,81.7,81.4,81.7,47699.0,75.3813,75.5663,75.2888,75.5663,47699.0
2015-12-21 15:00:00,81.66,81.98,81.55,81.69,57186.0,75.5293,75.8253,75.4276,75.557,57186.0
2015-12-21 15:30:00,81.68,82.53,81.66,82.52,266389.0,75.5478,76.334,75.5293,76.3247,266389.0
2015-12-22 09:30:00,81.78,81.79,80.01,80.25,165351.0,75.6403,75.6495,74.0032,74.2252,165351.0
2015-12-22 10:00:00,80.19,81.12,80.01,80.58,74139.0,74.1697,75.0298,74.0032,74.5304,74139.0
2015-12-22 10:30:00,80.51,80.51,79.62,79.71,76575.0,74.4656,74.4656,73.6424,73.7257,76575.0
2015-12-22 11:00:00,79.71,80.28,79.68,80.12,107902.0,73.7257,74.2529,73.6979,74.1049,107902.0
2015-12-22 11:30:00,80.1,80.58,80.03,80.52,49590.0,74.0864,74.5304,74.0217,74.4749,49590.0
2015-12-22 12:00:00,80.53,80.54,80.18,80.36,45624.0,74.4841,74.4934,74.1604,74.3269,45624.0
2015-12-22 12:30:00,80.39,80.74,80.39,80.73,28225.0,74.3546,74.6784,74.3546,74.6691,28225.0
2015-12-22 13:00:00,80.74,80.76,80.37,80.64,33216.0,74.6784,74.6969,74.3361,74.5859,33216.0
2015-12-22 13:30:00,80.61,80.83,80.33,80.65,38232.0,74.5581,74.7616,74.2991,74.5951,38232.0
2015-12-22 14:00:00,80.65,81.21,80.65,81.17,105290.0,74.5951,75.1131,74.5951,75.0761,105290.0
2015-12-22 14:30:00,81.2,81.62,81.18,81.51,61939.0,75.1038,75.4923,75.0853,75.3906,61939.0
2015-12-22 15:00:00,81.52,81.97,81.49,81.79,73768.0,75.3998,75.816,75.3721,75.6495,73768.0
2015-12-22 15:30:00,81.77,81.85,81.45,81.71,227126.0,75.631,75.705,75.3351,75.5755,227126.0
2015-12-23 09:30:00,81.6,81.65,80.35,81.11,101639.0,75.4738,75.52,74.3176,75.0206,101639.0
2015-12-23 10:00:00,81.26,81.57,81.07,81.16,47258.0,75.1593,75.4461,74.9836,75.0668,47258.0
2015-12-23 10:30:00,81.18,81.23,80.62,81.08,60974.0,75.0853,75.1316,74.5674,74.9928,60974.0
2015-12-23 11:00:00,81.05,81.57,80.84,81.45,63479.0,74.9651,75.4461,74.7709,75.3351,63479.0
2015-12-23 11:30:00,81.5,81.52,81.1,81.33,25556.0,75.3813,75.3998,75.0113,75.2241,25556.0
2015-12-23 12:00:00,81.36,81.76,81.23,81.62,24045.0,75.2518,75.6218,75.1316,75.4923,24045.0
2015-12-23 12:30:00,81.63,82.1,81.58,81.91,23100.0,75.5015,75.9363,75.4553,75.7605,23100.0
2015-12-23 13:00:00,81.94,82.21,81.9,82.14,36550.0,75.7883,76.038,75.7513,75.9733,36550.0
2015-12-23 13:30:00,82.09,82.46,82.0,82.44,81579.0,75.927,76.2692,75.8438,76.2507,81579.0
2015-12-23 14:00:00,82.45,82.72,82.01,82.02,80002.0,76.26,76.5097,75.853,75.8623,80002.0
2015-12-23 14:30:00,82.03,82.15,81.81,82.14,32343.0,75.8715,75.9825,75.668,75.9733,32343.0
2015-12-23 15:00:00,82.13,82.21,81.81,81.86,48900.0,75.964,76.038,75.668,75.7143,48900.0
2015-12-23 15:30:00,81.85,82.25,81.8,82.15,117080.0,75.705,76.075,75.6588,75.9825,117080.0
2015-12-24 09:30:00,82.11,83.42,81.86,83.34,52871.0,75.9455,77.1572,75.7143,77.0832,52871.0
2015-12-24 10:00:00,83.26,83.36,82.86,83.11,29949.0,77.0092,77.1017,76.6392,76.8704,29949.0
2015-12-24 10:30:00,83.1,83.16,82.85,82.94,23371.0,76.8612,76.9167,76.63,76.7132,23371.0
2015-12-24 11:00:00,82.92,82.99,82.29,82.41,50545.0,76.6947,76.7594,76.112,76.223,50545.0
2015-12-24 11:30:00,82.41,82.85,82.41,82.67,26547.0,76.223,76.63,76.223,76.4635,26547.0
2015-12-24 12:00:00,82.68,82.92,82.52,82.73,37379.0,76.4727,76.6947,76.3247,76.519,37379.0
2015-12-24 12:30:00,82.76,82.77,82.05,82.13,66593.0,76.5467,76.556,75.89,75.964,66593.0
2015-12-28 09:30:00,82.13,82.87,82.0,82.39,46754.0,75.964,76.6485,75.8438,76.2045,46754.0
2015-12-28 10:00:00,82.35,82.35,81.38,81.65,39349.0,76.1675,76.1675,75.2703,75.52,39349.0
2015-12-28 10:30:00,81.61,81.74,81.03,81.17,22380.0,75.483,75.6033,74.9466,75.0761,22380.0
2015-12-28 11:00:00,81.16,81.77,81.09,81.48,33910.0,75.0668,75.631,75.0021,75.3628,33910.0
2015-12-28 11:30:00,81.53,81.95,81.45,81.75,33509.0,75.4091,75.7975,75.3351,75.6125,33509.0
2015-12-28 12:00:00,81.8,82.01,81.73,81.97,22750.0,75.6588,75.853,75.594,75.816,22750.0
2015-12-28 12:30:00,81.97,82.19,81.97,82.06,18865.0,75.816,76.0195,75.816,75.8993,18865.0
2015-12-28 13:00:00,82.1,82.45,82.01,82.17,24288.0,75.9363,76.26,75.853,76.001,24288.0
2015-12-28 13:30:00,82.23,82.31,81.97,81.97,32251.0,76.0565,76.1305,75.816,75.816,32251.0
2015-12-28 14:00:00,81.98,82.21,81.95,82.08,13253.0,75.8253,76.038,75.7975,75.9178,13253.0
2015-12-28 14:30:00,82.06,82.3,82.06,82.22,24009.0,75.8993,76.1212,75.8993,76.0473,24009.0
2015-12-28 15:00:00,82.25,82.25,81.96,82.05,26386.0,76.075,76.075,75.8068,75.89,26386.0
2015-12-28 15:30:00,82.12,82.45,82.05,82.42,97508.0,75.9548,76.26,75.89,76.2322,97508.0
2015-12-29 09:30:00,82.55,83.17,82.43,82.74,49226.0,76.3525,76.9259,76.2415,76.5282,49226.0
2015-12-29 10:00:00,82.69,83.11,82.61,82.96,141682.0,76.482,76.8704,76.408,76.7317,141682.0
2015-12-29 10:30:00,82.97,83.27,82.82,82.86,30975.0,76.7409,77.0184,76.6022,76.6392,30975.0
2015-12-29 11:00:00,82.88,83.2,82.61,82.64,27427.0,76.6577,76.9537,76.408,76.4357,27427.0
2015-12-29 11:30:00,82.61,82.74,82.31,82.62,19700.0,76.408,76.5282,76.1305,76.4172,19700.0
2015-12-29 12:00:00,82.67,82.82,82.47,82.47,14053.0,76.4635,76.6022,76.2785,76.2785,14053.0
2015-12-29 12:30:00,82.47,82.76,82.46,82.71,14241.0,76.2785,76.5467,76.2692,76.5005,14241.0
2015-12-29 13:00:00,82.71,82.87,82.54,82.8,12474.0,76.5005,76.6485,76.3432,76.5837,12474.0
2015-12-29 13:30:00,82.77,82.85,82.66,82.75,17309.0,76.556,76.63,76.4542,76.5375,17309.0
2015-12-29 14:00:00,82.73,82.98,82.63,82.9,21798.0,76.519,76.7502,76.4265,76.6762,21798.0
2015-12-29 14:30:00,82.88,82.99,82.72,82.73,26347.0,76.6577,76.7594,76.5097,76.519,26347.0
2015-12-29 15:00:00,82.73,82.98,82.72,82.78,21950.0,76.519,76.7502,76.5097,76.5652,21950.0
2015-12-29 15:30:00,82.77,82.93,82.66,82.76,78292.0,76.556,76.7039,76.4542,76.5467,78292.0
2015-12-30 09:30:00,82.77,82.77,81.57,81.78,31599.0,76.556,76.556,75.4461,75.6403,31599.0
2015-12-30 10:00:00,81.8,82.0,81.31,81.31,42419.0,75.6588,75.8438,75.2056,75.2056,42419.0
2015-12-30 10:30:00,81.34,81.99,81.3,81.92,30903.0,75.2333,75.8345,75.1963,75.7698,30903.0
2015-12-30 11:00:00,81.91,82.0,81.73,81.9,32489.0,75.7605,75.8438,75.594,75.7513,32489.0
2015-12-30 11:30:00,81.93,82.01,81.73,81.88,45598.0,75.779,75.853,75.594,75.7328,45598.0
2015-12-30 12:00:00,81.88,82.01,81.8,81.99,31392.0,75.7328,75.853,75.6588,75.8345,31392.0
2015-12-30 12:30:00,82.02,82.13,81.89,81.91,16760.0,75.8623,75.964,75.742,75.7605,16760.0
2015-12-30 13:00:00,81.93,82.05,81.9,81.93,16431.0,75.779,75.89,75.7513,75.779,16431.0
2015-12-30 13:30:00,81.97,82.21,81.88,82.03,25928.0,75.816,76.038,75.7328,75.8715,25928.0
2015-12-30 14:00:00,82.03,82.26,82.0,82.11,30219.0,75.8715,76.0842,75.8438,75.9455,30219.0
2015-12-30 14:30:00,82.11,82.11,81.89,81.94,17119.0,75.9455,75.9455,75.742,75.7883,17119.0
2015-12-30 15:00:00,81.92,82.07,81.9,81.93,18446.0,75.7698,75.9085,75.7513,75.779,18446.0
2015-12-30 15:30:00,81.89,81.89,81.38,81.46,122080.0,75.742,75.742,75.2703,75.3443,122080.0
2015-12-31 09:30:00,81.0,81.45,80.41,80.59,37687.0,74.9188,75.3351,74.3731,74.5396,37687.0
2015-12-31 10:00:00,80.68,80.87,79.94,79.98,56999.0,74.6229,74.7986,73.9384,73.9754,56999.0
2015-12-31 10:30:00,79.98,80.41,79.8,80.31,37051.0,73.9754,74.3731,73.8089,74.2806,37051.0
2015-12-31 11:00:00,80.36,80.6,80.2,80.47,30919.0,74.3269,74.5489,74.1789,74.4286,30919.0
2015-12-31 11:30:00,80.46,80.91,80.4,80.85,25527.0,74.4194,74.8356,74.3639,74.7801,25527.0
2015-12-31 12:00:00,80.9,80.96,80.75,80.9,29446.0,74.8264,74.8818,74.6876,74.8264,29446.0
2015-12-31 12:30:00,80.89,80.98,80.76,80.85,19165.0,74.8171,74.9003,74.6969,74.7801,19165.0
2015-12-31 13:00:00,80.82,81.11,80.75,81.03,35354.0,74.7524,75.0206,74.6876,74.9466,35354.0
2015-12-31 13:30:00,81.05,81.08,80.87,80.97,21794.0,74.9651,74.9928,74.7986,74.8911,21794.0
2015-12-31 14:00:00,80.97,81.27,80.93,81.12,55559.0,74.8911,75.1686,74.8541,75.0298,55559.0
2015-12-31 14:30:00,81.08,81.09,80.8,80.86,20717.0,74.9928,75.0021,74.7339,74.7894,20717.0
2015-12-31 15:00:00,80.86,80.87,80.68,80.81,38475.0,74.7894,74.7986,74.6229,74.7431,38475.0
2015-12-31 15:30:00,80.8,80.92,80.49,80.49,154943.0,74.7339,74.8449,74.4471,74.4471,154943.0
2016-01-04 09:30:00,79.43,79.43,77.33,77.86,197795.0,73.4667,73.4667,71.5244,72.0146,197795.0
2016-01-04 10:00:00,77.88,78.34,77.65,78.29,87727.0,72.0331,72.4585,71.8203,72.4123,87727.0
2016-01-04 10:30:00,78.29,78.49,77.97,78.19,62178.0,72.4123,72.5973,72.1163,72.3198,62178.0
2016-01-04 11:00:00,78.11,78.22,77.73,78.09,68507.0,72.2458,72.3476,71.8943,72.2273,68507.0
2016-01-04 11:30:00,78.07,78.65,77.97,78.35,63816.0,72.2088,72.7453,72.1163,72.4678,63816.0
2016-01-04 12:00:00,78.31,78.42,77.96,78.28,32932.0,72.4308,72.5325,72.1071,72.4031,32932.0
2016-01-04 12:30:00,78.21,78.33,78.04,78.24,58026.0,72.3383,72.4493,72.1811,72.3661,58026.0
2016-01-04 13:00:00,78.28,78.36,78.17,78.26,42079.0,72.4031,72.477,72.3013,72.3846,42079.0
2016-01-04 13:30:00,78.29,78.34,78.16,78.23,54392.0,72.4123,72.4585,72.2921,72.3568,54392.0
2016-01-04 14:00:00,78.25,78.25,77.86,78.14,64953.0,72.3753,72.3753,72.0146,72.2736,64953.0
2016-01-04 14:30:00,78.2,78.27,77.92,78.06,68321.0,72.3291,72.3938,72.0701,72.1996,68321.0
2016-01-04 15:00:00,78.06,78.1,77.71,77.82,75357.0,72.1996,72.2366,71.8758,71.9776,75357.0
2016-01-04 15:30:00,77.82,78.43,77.74,78.43,199151.0,71.9776,72.5418,71.9036,72.5418,199151.0
2016-01-05 09:30:00,78.6,79.17,77.55,77.65,112632.0,72.699,73.2262,71.7279,71.8203,112632.0
2016-01-05 10:00:00,77.58,77.61,76.55,76.94,108581.0,71.7556,71.7834,70.8029,71.1637,108581.0
2016-01-05 10:30:00,76.9,78.98,76.79,77.88,168669.0,71.1267,73.0505,71.0249,72.0331,168669.0
2016-01-05 11:00:00,77.9,78.06,76.62,76.64,68355.0,72.0516,72.1996,70.8677,70.8862,68355.0
2016-01-05 11:30:00,76.64,77.09,76.62,76.97,64614.0,70.8862,71.3024,70.8677,71.1914,64614.0
2016-01-05 12:00:00,77.03,77.18,76.69,77.05,85112.0,71.2469,71.3856,70.9324,71.2654,85112.0
2016-01-05 12:30:00,77.07,77.35,76.63,77.34,45063.0,71.2839,71.5429,70.8769,71.5336,45063.0
2016-01-05 13:00:00,77.38,77.4,76.8,76.86,78001.0,71.5706,71.5891,71.0342,71.0897,78001.0
2016-01-05 13:30:00,76.87,77.4,76.79,77.16,44708.0,71.0989,71.5891,71.0249,71.3671,44708.0
2016-01-05 14:00:00,77.15,77.18,76.77,76.95,74286.0,71.3579,71.3856,71.0064,71.1729,74286.0
2016-01-05 14:30:00,76.93,77.48,76.92,77.48,90590.0,71.1544,71.6631,71.1452,71.6631,90590.0
2016-01-05 15:00:00,77.47,77.59,77.11,77.21,88533.0,71.6539,71.7649,71.3209,71.4134,88533.0
2016-01-05 15:30:00,77.21,77.42,77.04,77.11,156774.0,71.4134,71.6076,71.2561,71.3209,156774.0
2016-01-06 09:30:00,76.53,77.33,76.3,76.89,163194.0,70.7844,71.5244,70.5717,71.1174,163194.0
2016-01-06 10:00:00,76.88,77.2,76.74,77.06,104615.0,71.1082,71.4041,70.9787,71.2746,104615.0
2016-01-06 10:30:00,77.03,77.24,76.59,77.2,65265.0,71.2469,71.4411,70.8399,71.4041,65265.0
2016-01-06 11:00:00,77.2,77.58,76.97,77.54,65842.0,71.4041,71.7556,71.1914,71.7186,65842.0
2016-01-06 11:30:00,77.56,77.93,77.56,77.75,53981.0,71.7371,72.0793,71.7371,71.9128,53981.0
2016-01-06 12:00:00,77.77,78.14,77.6,78.04,68348.0,71.9313,72.2736,71.7741,72.1811,68348.0
2016-01-06 12:30:00,78.02,78.06,77.74,77.94,42896.0,72.1626,72.1996,71.9036,72.0886,42896.0
2016-01-06 13:00:00,77.92,77.98,77.52,77.78,40611.0,72.0701,72.1256,71.7001,71.9406,40611.0
2016-01-06 13:30:00,77.77,77.83,77.45,77.67,34897.0,71.9313,71.9868,71.6354,71.8388,34897.0
2016-01-06 14:00:00,77.66,77.88,77.49,77.79,49248.0,71.8296,72.0331,71.6724,71.9498,49248.0
2016-01-06 14:30:00,77.77,77.88,77.51,77.75,69745.0,71.9313,72.0331,71.6909,71.9128,69745.0
2016-01-06 15:00:00,77.76,77.97,77.58,77.95,75098.0,71.9221,72.1163,71.7556,72.0978,75098.0
2016-01-06 15:30:00,77.96,78.25,77.93,78.21,168662.0,72.1071,72.3753,72.0793,72.3383,168662.0
2016-01-07 09:30:00,76.57,77.19,76.09,76.31,132580.0,70.8214,71.3949,70.3775,70.581,132580.0
2016-01-07 10:00:00,76.27,76.34,75.08,75.41,100895.0,70.544,70.6087,69.4433,69.7485,100895.0
2016-01-07 10:30:00,75.49,75.55,75.12,75.14,77964.0,69.8225,69.878,69.4803,69.4988,77964.0
2016-01-07 11:00:00,75.15,75.43,74.82,74.85,91478.0,69.508,69.767,69.2028,69.2306,91478.0
2016-01-07 11:30:00,74.84,74.99,74.24,74.57,123292.0,69.2213,69.3601,68.6664,68.9716,123292.0
2016-01-07 12:00:00,74.55,74.89,74.49,74.74,79004.0,68.9531,69.2676,68.8976,69.1288,79004.0
2016-01-07 12:30:00,74.69,74.89,73.86,74.09,87228.0,69.0826,69.2676,68.3149,68.5276,87228.0
2016-01-07 13:00:00,74.11,74.21,73.25,73.43,90210.0,68.5461,68.6386,67.7507,67.9172,90210.0
2016-01-07 13:30:00,73.37,73.71,72.88,73.52,110400.0,67.8617,68.1761,67.4085,68.0004,110400.0
2016-01-07 14:00:00,73.54,74.13,73.27,73.87,124964.0,68.0189,68.5646,67.7692,68.3241,124964.0
2016-01-07 14:30:00,73.87,74.56,73.78,74.22,70365.0,68.3241,68.9623,68.2409,68.6479,70365.0
2016-01-07 15:00:00,74.2,74.29,73.76,73.77,111845.0,68.6294,68.7126,68.2224,68.2316,111845.0
2016-01-07 15:30:00,73.75,74.33,73.7,73.99,239628.0,68.2131,68.7496,68.1669,68.4351,239628.0
2016-01-08 09:30:00,74.89,74.89,73.0,73.89,285436.0,69.2676,69.2676,67.5195,68.3426,285436.0
2016-01-08 10:00:00,73.89,73.97,72.64,73.02,123230.0,68.3426,68.4166,67.1865,67.538,123230.0
2016-01-08 10:30:00,73.02,73.1,72.41,72.67,148001.0,67.538,67.6119,66.9737,67.2142,148001.0
2016-01-08 11:00:00,72.73,73.19,72.21,72.32,121686.0,67.2697,67.6952,66.7888,66.8905,121686.0
2016-01-08 11:30:00,72.34,72.41,71.39,72.14,224353.0,66.909,66.9737,66.0303,66.724,224353.0
2016-01-08 12:00:00,72.2,72.74,71.81,72.46,112510.0,66.7795,67.279,66.4188,67.02,112510.0
2016-01-08 12:30:00,72.43,72.66,71.97,72.09,63204.0,66.9922,67.205,66.5668,66.6778,63204.0
2016-01-08 13:00:00,72.17,72.46,71.9,72.1,77461.0,66.7518,67.02,66.502,66.687,77461.0
2016-01-08 13:30:00,72.07,72.39,71.77,71.89,116482.0,66.6593,66.9552,66.3818,66.4928,116482.0
2016-01-08 14:00:00,71.93,71.97,71.27,71.42,150703.0,66.5298,66.5668,65.9193,66.0581,150703.0
2016-01-08 14:30:00,71.39,71.69,70.9,71.07,195105.0,66.0303,66.3078,65.5771,65.7343,195105.0
2016-01-08 15:00:00,71.05,71.23,70.56,70.68,260466.0,65.7159,65.8823,65.2626,65.3736,260466.0
2016-01-08 15:30:00,70.67,70.85,70.25,70.4,381468.0,65.3644,65.5309,64.9759,65.1147,381468.0
2016-01-11 09:30:00,70.66,71.78,70.25,70.27,154566.0,65.3551,66.391,64.9759,64.9944,154566.0
2016-01-11 10:00:00,70.31,70.82,69.33,69.45,165799.0,65.0314,65.5031,64.125,64.236,165799.0
2016-01-11 10:30:00,69.44,70.2,69.32,69.48,94062.0,64.2267,64.9297,64.1157,64.2637,94062.0
2016-01-11 11:00:00,69.46,69.83,69.37,69.65,66205.0,64.2452,64.5874,64.162,64.421,66205.0
2016-01-11 11:30:00,69.59,70.27,69.39,70.0,89145.0,64.3655,64.9944,64.1805,64.7447,89145.0
2016-01-11 12:00:00,69.99,70.44,69.77,69.88,93483.0,64.7354,65.1516,64.5319,64.6337,93483.0
2016-01-11 12:30:00,69.93,70.25,69.73,69.95,64082.0,64.6799,64.9759,64.495,64.6984,64082.0
2016-01-11 13:00:00,69.96,70.27,69.49,69.52,75532.0,64.7077,64.9944,64.273,64.3007,75532.0
2016-01-11 13:30:00,69.56,69.65,69.1,69.29,87605.0,64.3377,64.421,63.9122,64.088,87605.0
2016-01-11 14:00:00,69.29,69.96,69.27,69.87,135703.0,64.088,64.7077,64.0695,64.6244,135703.0
2016-01-11 14:30:00,69.82,70.37,69.7,70.26,99810.0,64.5782,65.0869,64.4672,64.9852,99810.0
2016-01-11 15:00:00,70.23,70.44,69.71,70.44,155394.0,64.9574,65.1516,64.4765,65.1516,155394.0
2016-01-11 15:30:00,70.47,71.02,70.39,70.69,299232.0,65.1794,65.6881,65.1054,65.3829,299232.0
2016-01-12 09:30:00,71.16,71.25,69.45,69.61,128543.0,65.8176,65.9008,64.236,64.384,128543.0
2016-01-12 10:00:00,69.72,71.41,69.7,71.21,181441.0,64.4857,66.0488,64.4672,65.8638,181441.0
2016-01-12 10:30:00,71.21,71.88,71.15,71.72,107509.0,65.8638,66.4835,65.8083,66.3355,107509.0
2016-01-12 11:00:00,71.69,71.84,71.26,71.31,58561.0,66.3078,66.4465,65.9101,65.9563,58561.0
2016-01-12 11:30:00,71.36,71.36,70.97,71.15,46933.0,66.0026,66.0026,65.6419,65.8083,46933.0
2016-01-12 12:00:00,71.15,71.18,70.5,70.55,89778.0,65.8083,65.8361,65.2071,65.2534,89778.0
2016-01-12 12:30:00,70.6,70.97,70.59,70.69,53371.0,65.2996,65.6419,65.2904,65.3829,53371.0
2016-01-12 13:00:00,70.69,71.15,70.59,70.59,39464.0,65.3829,65.8083,65.2904,65.2904,39464.0
2016-01-12 13:30:00,70.58,71.15,70.56,70.94,42200.0,65.2811,65.8083,65.2626,65.6141,42200.0
2016-01-12 14:00:00,70.95,71.03,70.33,70.64,37625.0,65.6234,65.6974,65.0499,65.3366,37625.0
2016-01-12 14:30:00,70.64,70.94,70.4,70.77,55923.0,65.3366,65.6141,65.1147,65.4569,55923.0
2016-01-12 15:00:00,70.78,71.0,70.37,70.82,66122.0,65.4661,65.6696,65.0869,65.5031,66122.0
2016-01-12 15:30:00,70.83,71.16,70.7,71.05,146379.0,65.5124,65.8176,65.3921,65.7159,146379.0
2016-01-13 09:30:00,71.13,71.43,70.38,70.49,69254.0,65.7898,66.0673,65.0962,65.1979,69254.0
2016-01-13 10:00:00,70.45,70.71,70.24,70.44,45662.0,65.1609,65.4014,64.9667,65.1516,45662.0
2016-01-13 10:30:00,70.45,70.71,70.22,70.39,47010.0,65.1609,65.4014,64.9482,65.1054,47010.0
2016-01-13 11:00:00,70.37,70.65,70.23,70.59,34776.0,65.0869,65.3459,64.9574,65.2904,34776.0
2016-01-13 11:30:00,70.63,70.8,69.7,69.81,49649.0,65.3274,65.4846,64.4672,64.5689,49649.0
2016-01-13 12:00:00,69.79,69.92,69.55,69.63,47055.0,64.5504,64.6707,64.3285,64.4025,47055.0
2016-01-13 12:30:00,69.61,69.64,69.0,69.05,47321.0,64.384,64.4117,63.8198,63.866,47321.0
2016-01-13 13:00:00,69.01,69.33,68.67,68.73,61573.0,63.829,64.125,63.5145,63.57,61573.0
2016-01-13 13:30:00,68.74,68.82,68.28,68.36,56464.0,63.5793,63.6533,63.1538,63.2278,56464.0
2016-01-13 14:00:00,68.33,68.34,67.62,67.86,107984.0,63.2001,63.2093,62.5434,62.7653,107984.0
2016-01-13 14:30:00,67.9,68.22,67.25,68.08,72190.0,62.8023,63.0983,62.2011,62.9688,72190.0
2016-01-13 15:00:00,68.12,68.28,67.85,68.1,114488.0,63.0058,63.1538,62.7561,62.9873,114488.0
2016-01-13 15:30:00,68.08,68.17,67.52,67.66,282458.0,62.9688,63.0521,62.4509,62.5804,282458.0
2016-01-14 09:30:00,67.33,67.68,66.53,66.71,107308.0,62.2751,62.5989,61.5352,61.7017,107308.0
2016-01-14 10:00:00,66.67,68.21,66.09,68.08,93569.0,61.6647,63.0891,61.1282,62.9688,93569.0
2016-01-14 10:30:00,68.07,68.83,67.82,68.0,85799.0,62.9596,63.6625,62.7283,62.8948,85799.0
2016-01-14 11:00:00,67.94,68.45,67.75,67.91,91505.0,62.8393,63.311,62.6636,62.8116,91505.0
2016-01-14 11:30:00,67.93,68.16,67.57,67.91,78339.0,62.8301,63.0428,62.4971,62.8116,78339.0
2016-01-14 12:00:00,68.02,68.45,68.02,68.39,89270.0,62.9133,63.311,62.9133,63.2556,89270.0
2016-01-14 12:30:00,68.41,69.25,68.37,68.94,66440.0,63.2741,64.051,63.2371,63.7643,66440.0
2016-01-14 13:00:00,68.94,69.69,68.85,69.48,69787.0,63.7643,64.458,63.681,64.2637,69787.0
2016-01-14 13:30:00,69.47,69.9,69.4,69.7,61773.0,64.2545,64.6522,64.1897,64.4672,61773.0
2016-01-14 14:00:00,69.74,69.79,69.05,69.13,110561.0,64.5042,64.5504,63.866,63.94,110561.0
2016-01-14 14:30:00,69.13,69.52,69.0,69.47,73788.0,63.94,64.3007,63.8198,64.2545,73788.0
2016-01-14 15:00:00,69.45,69.69,69.2,69.2,72098.0,64.236,64.458,64.0047,64.0047,72098.0
2016-01-14 15:30:00,69.21,69.22,68.66,68.76,188587.0,64.014,64.0232,63.5053,63.5978,188587.0
2016-01-15 09:30:00,67.66,67.7,66.5,67.6,114648.0,62.5804,62.6174,61.5074,62.5249,114648.0
2016-01-15 10:00:00,67.51,68.27,67.04,67.87,93742.0,62.4416,63.1446,62.0069,62.7746,93742.0
2016-01-15 10:30:00,67.84,68.47,67.6,67.61,106231.0,62.7468,63.3295,62.5249,62.5341,106231.0
2016-01-15 11:00:00,67.62,68.27,67.61,68.18,88907.0,62.5434,63.1446,62.5341,63.0613,88907.0
2016-01-15 11:30:00,68.17,68.49,68.05,68.28,55863.0,63.0521,63.348,62.9411,63.1538,55863.0
2016-01-15 12:00:00,68.23,68.43,67.59,67.59,75336.0,63.1076,63.2925,62.5156,62.5156,75336.0
2016-01-15 12:30:00,67.59,67.95,67.22,67.89,81160.0,62.5156,62.8486,62.1734,62.7931,81160.0
2016-01-15 13:00:00,67.92,68.52,67.75,68.28,87080.0,62.8208,63.3758,62.6636,63.1538,87080.0
2016-01-15 13:30:00,68.22,68.73,67.97,68.7,96892.0,63.0983,63.57,62.8671,63.5423,96892.0
2016-01-15 14:00:00,68.72,68.8,68.35,68.46,78745.0,63.5608,63.6348,63.2186,63.3203,78745.0
2016-01-15 14:30:00,68.44,69.4,68.31,69.35,124212.0,63.3018,64.1897,63.1816,64.1435,124212.0
2016-01-15 15:00:00,69.35,69.85,68.89,69.71,305650.0,64.1435,64.6059,63.718,64.4765,305650.0
2016-01-15 15:30:00,69.72,69.73,68.56,68.74,324651.0,64.4857,64.495,63.4128,63.5793,324651.0
2016-01-19 09:30:00,69.42,69.71,68.38,68.61,194288.0,64.2082,64.4765,63.2463,63.459,194288.0
2016-01-19 10:00:00,68.7,69.74,68.6,69.11,127369.0,63.5423,64.5042,63.4498,63.9215,127369.0
2016-01-19 10:30:00,69.17,69.35,68.64,68.64,81230.0,63.977,64.1435,63.4868,63.4868,81230.0
2016-01-19 11:00:00,68.58,68.75,67.77,67.93,56711.0,63.4313,63.5885,62.6821,62.8301,56711.0
2016-01-19 11:30:00,68.0,68.95,67.97,68.7,85688.0,62.8948,63.7735,62.8671,63.5423,85688.0
2016-01-19 12:00:00,68.7,68.75,67.5,67.83,96314.0,63.5423,63.5885,62.4324,62.7376,96314.0
2016-01-19 12:30:00,67.85,67.86,67.43,67.63,53932.0,62.7561,62.7653,62.3676,62.5526,53932.0
2016-01-19 13:00:00,67.64,67.84,67.35,67.39,81155.0,62.5619,62.7468,62.2936,62.3306,81155.0
2016-01-19 13:30:00,67.37,67.6,67.2,67.35,70156.0,62.3121,62.5249,62.1549,62.2936,70156.0
2016-01-19 14:00:00,67.3,67.43,66.64,66.95,79641.0,62.2474,62.3676,61.6369,61.9237,79641.0
2016-01-19 14:30:00,66.94,67.65,66.94,67.16,152163.0,61.9144,62.5711,61.9144,62.1179,152163.0
2016-01-19 15:00:00,67.1,67.58,66.9,67.47,97510.0,62.0624,62.5064,61.8774,62.4046,97510.0
2016-01-19 15:30:00,67.45,67.69,67.05,67.05,382211.0,62.3861,62.6081,62.0162,62.0162,382211.0
2016-01-20 09:30:00,66.73,67.11,65.34,65.37,118795.0,61.7202,62.0717,60.4345,60.4623,118795.0
2016-01-20 10:00:00,65.36,65.73,64.55,65.28,180741.0,60.453,60.7953,59.7038,60.379,180741.0
2016-01-20 10:30:00,65.27,65.3,64.18,64.97,114824.0,60.3698,60.3975,59.3616,60.0923,114824.0
2016-01-20 11:00:00,65.02,66.07,64.88,65.67,111319.0,60.1386,61.1097,60.0091,60.7398,111319.0
2016-01-20 11:30:00,65.75,66.42,65.43,65.78,107681.0,60.8138,61.4335,60.5178,60.8415,107681.0
2016-01-20 12:00:00,65.82,66.13,65.01,65.06,118785.0,60.8785,61.1652,60.1293,60.1756,118785.0
2016-01-20 12:30:00,65.0,66.14,65.0,66.14,62161.0,60.1201,61.1745,60.1201,61.1745,62161.0
2016-01-20 13:00:00,66.18,66.26,65.27,65.82,76898.0,61.2115,61.2855,60.3698,60.8785,76898.0
2016-01-20 13:30:00,65.75,66.77,65.75,66.75,136310.0,60.8138,61.7572,60.8138,61.7387,136310.0
2016-01-20 14:00:00,66.77,67.45,66.35,66.83,143528.0,61.7572,62.3861,61.3687,61.8127,143528.0
2016-01-20 14:30:00,66.86,67.55,66.46,67.31,135356.0,61.8404,62.4786,61.4704,62.2566,135356.0
2016-01-20 15:00:00,67.34,68.84,67.07,68.8,174180.0,62.2844,63.6718,62.0347,63.6348,174180.0
2016-01-20 15:30:00,68.79,68.83,66.74,67.12,618016.0,63.6255,63.6625,61.7294,62.0809,618016.0
2016-01-21 09:30:00,68.61,69.99,67.85,68.53,316182.0,63.459,64.7354,62.7561,63.385,316182.0
2016-01-21 10:00:00,68.46,71.45,68.45,71.38,360453.0,63.3203,66.0858,63.311,66.0211,360453.0
2016-01-21 10:30:00,71.36,72.26,70.3,70.45,332248.0,66.0026,66.835,65.0222,65.1609,332248.0
2016-01-21 11:00:00,70.36,71.19,69.59,70.03,179171.0,65.0777,65.8453,64.3655,64.7724,179171.0
2016-01-21 11:30:00,70.13,70.92,69.6,70.52,151154.0,64.8649,65.5956,64.3747,65.2256,151154.0
2016-01-21 12:00:00,70.55,71.1,70.37,70.57,184305.0,65.2534,65.7621,65.0869,65.2719,184305.0
2016-01-21 12:30:00,70.57,71.27,70.52,71.2,109131.0,65.2719,65.9193,65.2256,65.8546,109131.0
2016-01-21 13:00:00,71.19,71.41,70.29,70.32,136976.0,65.8453,66.0488,65.0129,65.0407,136976.0
2016-01-21 13:30:00,70.29,71.75,70.17,71.4,156669.0,65.0129,66.3633,64.9019,66.0396,156669.0
2016-01-21 14:00:00,71.45,71.67,70.57,71.64,182838.0,66.0858,66.2893,65.2719,66.2616,182838.0
2016-01-21 14:30:00,71.61,72.12,71.07,72.12,156568.0,66.2338,66.7055,65.7343,66.7055,156568.0
2016-01-21 15:00:00,72.15,72.41,71.72,71.99,222614.0,66.7333,66.9737,66.3355,66.5853,222614.0
2016-01-21 15:30:00,72.01,72.79,71.89,72.6,659535.0,66.6038,67.3252,66.4928,67.1495,659535.0
2016-01-22 09:30:00,74.38,74.38,71.8,73.18,305259.0,68.7958,68.7958,66.4095,67.6859,305259.0
2016-01-22 10:00:00,73.16,73.53,72.58,72.8,232123.0,67.6674,68.0097,67.131,67.3345,232123.0
2016-01-22 10:30:00,72.85,73.81,72.67,73.09,147547.0,67.3807,68.2686,67.2142,67.6027,147547.0
2016-01-22 11:00:00,73.13,73.56,72.98,73.33,76570.0,67.6397,68.0374,67.501,67.8247,76570.0
2016-01-22 11:30:00,73.3,73.36,72.78,72.95,126816.0,67.7969,67.8524,67.316,67.4732,126816.0
2016-01-22 12:00:00,72.99,73.44,72.79,72.97,81011.0,67.5102,67.9264,67.3252,67.4917,81011.0
2016-01-22 12:30:00,73.02,73.33,72.81,73.17,123151.0,67.538,67.8247,67.3437,67.6767,123151.0
2016-01-22 13:00:00,73.14,73.19,72.75,72.96,64563.0,67.6489,67.6952,67.2882,67.4825,64563.0
2016-01-22 13:30:00,72.97,73.39,72.96,73.31,63702.0,67.4917,67.8802,67.4825,67.8062,63702.0
2016-01-22 14:00:00,73.31,73.36,72.9,72.98,60865.0,67.8062,67.8524,67.427,67.501,60865.0
2016-01-22 14:30:00,72.98,73.09,72.81,72.81,97913.0,67.501,67.6027,67.3437,67.3437,97913.0
2016-01-22 15:00:00,72.82,72.94,72.3,72.52,102888.0,67.353,67.464,66.872,67.0755,102888.0
2016-01-22 15:30:00,72.52,72.91,72.37,72.86,279856.0,67.0755,67.4362,66.9368,67.39,279856.0
2016-01-25 09:30:00,73.03,73.79,72.27,72.64,131204.0,67.5472,68.2501,66.8443,67.1865,131204.0
2016-01-25 10:00:00,72.61,73.19,72.24,73.05,97162.0,67.1587,67.6952,66.8165,67.5657,97162.0
2016-01-25 10:30:00,73.03,73.1,71.95,72.28,58741.0,67.5472,67.6119,66.5483,66.8535,58741.0
2016-01-25 11:00:00,72.26,72.49,71.72,71.85,87459.0,66.835,67.0477,66.3355,66.4558,87459.0
2016-01-25 11:30:00,71.82,72.01,71.42,71.42,61461.0,66.428,66.6038,66.0581,66.0581,61461.0
2016-01-25 12:00:00,71.4,71.62,70.94,70.99,137686.0,66.0396,66.2431,65.6141,65.6604,137686.0
2016-01-25 12:30:00,70.99,71.4,70.88,71.06,43235.0,65.6604,66.0396,65.5586,65.7251,43235.0
2016-01-25 13:00:00,71.08,71.43,71.07,71.35,65778.0,65.7436,66.0673,65.7343,65.9933,65778.0
2016-01-25 13:30:00,71.38,71.46,70.77,70.86,62470.0,66.0211,66.0951,65.4569,65.5401,62470.0
2016-01-25 14:00:00,70.86,70.98,70.58,70.81,102778.0,65.5401,65.6511,65.2811,65.4939,102778.0
2016-01-25 14:30:00,70.79,70.97,70.64,70.92,56605.0,65.4754,65.6419,65.3366,65.5956,56605.0
2016-01-25 15:00:00,70.9,70.94,69.99,70.07,143935.0,65.5771,65.6141,64.7354,64.8094,143935.0
2016-01-25 15:30:00,70.05,70.18,69.57,69.74,307808.0,64.7909,64.9112,64.347,64.5042,307808.0
2016-01-26 09:30:00,70.15,70.4,68.87,69.85,130249.0,64.8834,65.1147,63.6995,64.6059,130249.0
2016-01-26 10:00:00,69.85,70.55,69.65,70.16,170802.0,64.6059,65.2534,64.421,64.8927,170802.0
2016-01-26 10:30:00,70.12,70.34,69.6,69.94,90419.0,64.8557,65.0592,64.3747,64.6892,90419.0
2016-01-26 11:00:00,69.94,70.56,69.88,70.14,80947.0,64.6892,65.2626,64.6337,64.8742,80947.0
2016-01-26 11:30:00,70.18,70.73,70.02,70.67,72338.0,64.9112,65.4199,64.7632,65.3644,72338.0
2016-01-26 12:00:00,70.66,70.95,70.65,70.78,55047.0,65.3551,65.6234,65.3459,65.4661,55047.0
2016-01-26 12:30:00,70.8,70.97,70.55,70.7,39682.0,65.4846,65.6419,65.2534,65.3921,39682.0
2016-01-26 13:00:00,70.7,70.91,70.55,70.68,37888.0,65.3921,65.5864,65.2534,65.3736,37888.0
2016-01-26 13:30:00,70.71,71.03,70.7,70.88,44220.0,65.4014,65.6974,65.3921,65.5586,44220.0
2016-01-26 14:00:00,70.85,71.3,70.57,71.01,57064.0,65.5309,65.9471,65.2719,65.6789,57064.0
2016-01-26 14:30:00,71.01,71.14,70.74,70.84,47830.0,65.6789,65.7991,65.4291,65.5216,47830.0
2016-01-26 15:00:00,70.84,71.03,70.67,70.83,70065.0,65.5216,65.6974,65.3644,65.5124,70065.0
2016-01-26 15:30:00,70.81,71.36,70.63,71.34,212672.0,65.4939,66.0026,65.3274,65.9841,212672.0
2016-01-27 09:30:00,71.46,72.65,71.45,72.06,102322.0,66.0951,67.1957,66.0858,66.65,102322.0
2016-01-27 10:00:00,72.07,72.1,71.3,71.56,122456.0,66.6593,66.687,65.9471,66.1876,122456.0
2016-01-27 10:30:00,71.55,71.57,71.11,71.4,40493.0,66.1783,66.1968,65.7713,66.0396,40493.0
2016-01-27 11:00:00,71.47,71.82,70.83,71.16,49280.0,66.1043,66.428,65.5124,65.8176,49280.0
2016-01-27 11:30:00,71.21,71.75,71.11,71.68,29584.0,65.8638,66.3633,65.7713,66.2986,29584.0
2016-01-27 12:00:00,71.68,72.0,71.54,71.6,46771.0,66.2986,66.5945,66.1691,66.2246,46771.0
2016-01-27 12:30:00,71.62,71.66,71.32,71.32,35510.0,66.2431,66.2801,65.9656,65.9656,35510.0
2016-01-27 13:00:00,71.29,71.45,71.12,71.12,41580.0,65.9378,66.0858,65.7806,65.7806,41580.0
2016-01-27 13:30:00,71.12,71.2,70.69,70.98,64379.0,65.7806,65.8546,65.3829,65.6511,64379.0
2016-01-27 14:00:00,71.13,71.52,70.75,71.22,74705.0,65.7898,66.1506,65.4384,65.8731,74705.0
2016-01-27 14:30:00,71.22,71.35,70.22,70.39,78549.0,65.8731,65.9933,64.9482,65.1054,78549.0
2016-01-27 15:00:00,70.34,70.38,69.42,69.79,141504.0,65.0592,65.0962,64.2082,64.5504,141504.0
2016-01-27 15:30:00,69.85,70.08,69.62,70.02,210181.0,64.6059,64.8187,64.3932,64.7632,210181.0
2016-01-28 09:30:00,69.83,70.03,68.44,68.62,136921.0,64.5874,64.7724,63.3018,63.4683,136921.0
2016-01-28 10:00:00,68.58,68.63,67.23,68.13,138427.0,63.4313,63.4775,62.1826,63.0151,138427.0
2016-01-28 10:30:00,68.1,68.93,67.77,68.87,84655.0,62.9873,63.755,62.6821,63.6995,84655.0
2016-01-28 11:00:00,68.82,69.47,68.79,68.91,60648.0,63.6533,64.2545,63.6255,63.7365,60648.0
2016-01-28 11:30:00,68.93,68.94,67.93,68.21,59038.0,63.755,63.7643,62.8301,63.0891,59038.0
2016-01-28 12:00:00,68.18,68.69,67.96,68.64,59755.0,63.0613,63.533,62.8578,63.4868,59755.0
2016-01-28 12:30:00,68.71,68.97,68.61,68.83,33928.0,63.5515,63.792,63.459,63.6625,33928.0
2016-01-28 13:00:00,68.74,68.88,67.97,68.1,61982.0,63.5793,63.7088,62.8671,62.9873,61982.0
2016-01-28 13:30:00,68.11,68.59,68.11,68.33,67325.0,62.9966,63.4405,62.9966,63.2001,67325.0
2016-01-28 14:00:00,68.34,69.05,68.34,68.89,65738.0,63.2093,63.866,63.2093,63.718,65738.0
2016-01-28 14:30:00,68.89,69.09,68.32,68.49,68704.0,63.718,63.903,63.1908,63.348,68704.0
2016-01-28 15:00:00,68.52,68.81,68.33,68.59,84188.0,63.3758,63.644,63.2001,63.4405,84188.0
2016-01-28 15:30:00,68.55,68.74,68.32,68.58,255440.0,63.4035,63.5793,63.1908,63.4313,255440.0
2016-01-29 09:30:00,68.13,69.92,67.61,69.74,89056.0,63.0151,64.6707,62.5341,64.5042,89056.0
2016-01-29 10:00:00,69.67,70.09,69.38,69.8,107150.0,64.4395,64.8279,64.1712,64.5597,107150.0
2016-01-29 10:30:00,69.71,69.91,69.2,69.37,49556.0,64.4765,64.6614,64.0047,64.162,49556.0
2016-01-29 11:00:00,69.46,69.71,69.09,69.2,40454.0,64.2452,64.4765,63.903,64.0047,40454.0
2016-01-29 11:30:00,69.22,69.58,69.12,69.49,51212.0,64.0232,64.3562,63.9307,64.273,51212.0
2016-01-29 12:00:00,69.46,69.66,69.23,69.55,40135.0,64.2452,64.4302,64.0325,64.3285,40135.0
2016-01-29 12:30:00,69.51,69.68,69.11,69.15,70753.0,64.2915,64.4487,63.9215,63.9585,70753.0
2016-01-29 13:00:00,69.2,69.52,69.16,69.26,66709.0,64.0047,64.3007,63.9677,64.0602,66709.0
2016-01-29 13:30:00,69.27,69.44,69.07,69.09,83433.0,64.0695,64.2267,63.8845,63.903,83433.0
2016-01-29 14:00:00,69.08,69.79,69.06,69.79,90556.0,63.8938,64.5504,63.8753,64.5504,90556.0
2016-01-29 14:30:00,69.8,69.81,69.49,69.62,54254.0,64.5597,64.5689,64.273,64.3932,54254.0
2016-01-29 15:00:00,69.63,70.3,69.61,70.29,65257.0,64.4025,65.0222,64.384,65.0129,65257.0
2016-01-29 15:30:00,70.26,70.4,70.1,70.38,219369.0,64.9852,65.1147,64.8372,65.0962,219369.0
2016-02-01 09:30:00,70.05,70.79,69.86,69.95,110777.0,64.7909,65.4754,64.6152,64.6984,110777.0
2016-02-01 10:00:00,69.95,70.94,69.47,70.81,66789.0,64.6984,65.6141,64.2545,65.4939,66789.0
2016-02-01 10:30:00,70.81,70.9,70.19,70.62,53745.0,65.4939,65.5771,64.9204,65.3181,53745.0
2016-02-01 11:00:00,70.65,70.71,69.9,70.09,85400.0,65.3459,65.4014,64.6522,64.8279,85400.0
2016-02-01 11:30:00,70.14,70.57,69.87,70.24,100214.0,64.8742,65.2719,64.6244,64.9667,100214.0
2016-02-01 12:00:00,70.29,70.33,69.85,69.92,82687.0,65.0129,65.0499,64.6059,64.6707,82687.0
2016-02-01 12:30:00,69.9,70.21,69.74,70.0,90813.0,64.6522,64.9389,64.5042,64.7447,90813.0
2016-02-01 13:00:00,69.99,70.37,69.83,70.36,48886.0,64.7354,65.0869,64.5874,65.0777,48886.0
2016-02-01 13:30:00,70.31,70.33,69.99,70.27,51062.0,65.0314,65.0499,64.7354,64.9944,51062.0
2016-02-01 14:00:00,70.27,70.41,69.92,70.32,53774.0,64.9944,65.1239,64.6707,65.0407,53774.0
2016-02-01 14:30:00,70.27,70.63,70.24,70.57,73028.0,64.9944,65.3274,64.9667,65.2719,73028.0
2016-02-01 15:00:00,70.56,70.67,70.26,70.55,86090.0,65.2626,65.3644,64.9852,65.2534,86090.0
2016-02-01 15:30:00,70.56,70.82,70.16,70.27,210156.0,65.2626,65.5031,64.8927,64.9944,210156.0
2016-02-02 09:30:00,69.99,70.29,69.0,69.24,74957.0,64.7354,65.0129,63.8198,64.0417,74957.0
2016-02-02 10:00:00,69.21,69.6,68.72,68.86,54904.0,64.014,64.3747,63.5608,63.6903,54904.0
2016-02-02 10:30:00,68.82,68.92,68.21,68.44,76177.0,63.6533,63.7458,63.0891,63.3018,76177.0
2016-02-02 11:00:00,68.42,69.02,68.41,68.81,56605.0,63.2833,63.8383,63.2741,63.644,56605.0
2016-02-02 11:30:00,68.79,68.9,68.53,68.69,39536.0,63.6255,63.7273,63.385,63.533,39536.0
2016-02-02 12:00:00,68.68,68.86,68.55,68.86,38465.0,63.5238,63.6903,63.4035,63.6903,38465.0
2016-02-02 12:30:00,68.9,69.09,68.6,69.03,45071.0,63.7273,63.903,63.4498,63.8475,45071.0
2016-02-02 13:00:00,69.0,69.0,68.4,68.62,44158.0,63.8198,63.8198,63.2648,63.4683,44158.0
2016-02-02 13:30:00,68.6,68.6,68.17,68.18,65792.0,63.4498,63.4498,63.0521,63.0613,65792.0
2016-02-02 14:00:00,68.18,68.35,67.92,68.18,75662.0,63.0613,63.2186,62.8208,63.0613,75662.0
2016-02-02 14:30:00,68.23,68.42,67.94,67.95,45696.0,63.1076,63.2833,62.8393,62.8486,45696.0
2016-02-02 15:00:00,67.96,68.16,67.82,67.98,75990.0,62.8578,63.0428,62.7283,62.8763,75990.0
2016-02-02 15:30:00,68.0,68.13,67.92,67.96,161102.0,62.8948,63.0151,62.8208,62.8578,161102.0
2016-02-03 09:30:00,68.3,68.32,66.83,67.0,89809.0,63.1723,63.1908,61.8127,61.9699,89809.0
2016-02-03 10:00:00,66.8,66.85,65.68,65.98,110378.0,61.7849,61.8312,60.749,61.0265,110378.0
2016-02-03 10:30:00,65.92,67.16,65.59,66.87,82838.0,60.971,62.1179,60.6658,61.8497,82838.0
2016-02-03 11:00:00,66.82,66.89,65.81,66.44,117393.0,61.8034,61.8682,60.8692,61.452,117393.0
2016-02-03 11:30:00,66.41,66.93,66.05,66.66,63725.0,61.4242,61.9052,61.0912,61.6554,63725.0
2016-02-03 12:00:00,66.7,67.01,66.57,66.75,51458.0,61.6924,61.9792,61.5722,61.7387,51458.0
2016-02-03 12:30:00,66.74,66.74,66.06,66.46,38475.0,61.7294,61.7294,61.1005,61.4704,38475.0
2016-02-03 13:00:00,66.47,66.6,66.2,66.24,54533.0,61.4797,61.5999,61.23,61.267,54533.0
2016-02-03 13:30:00,66.23,66.33,65.9,65.9,43987.0,61.2577,61.3502,60.9525,60.9525,43987.0
2016-02-03 14:00:00,65.96,67.19,65.96,67.11,57152.0,61.008,62.1456,61.008,62.0717,57152.0
2016-02-03 14:30:00,67.09,67.57,66.98,67.22,65561.0,62.0532,62.4971,61.9514,62.1734,65561.0
2016-02-03 15:00:00,67.26,67.56,66.98,67.03,69060.0,62.2104,62.4879,61.9514,61.9977,69060.0
2016-02-03 15:30:00,67.02,67.37,66.94,67.25,148168.0,61.9884,62.3121,61.9144,62.2011,148168.0
2016-02-04 09:30:00,67.11,68.63,67.1,68.62,88399.0,62.0717,63.4775,62.0624,63.4683,88399.0
2016-02-04 10:00:00,68.59,68.85,68.05,68.25,63249.0,63.4405,63.681,62.9411,63.1261,63249.0
2016-02-04 10:30:00,68.28,68.54,68.06,68.47,63066.0,63.1538,63.3943,62.9503,63.3295,63066.0
2016-02-04 11:00:00,68.43,68.58,68.14,68.48,97366.0,63.2925,63.4313,63.0243,63.3388,97366.0
2016-02-04 11:30:00,68.49,68.52,68.18,68.36,72578.0,63.348,63.3758,63.0613,63.2278,72578.0
2016-02-04 12:00:00,68.35,69.05,68.29,68.81,61554.0,63.2186,63.866,63.1631,63.644,61554.0
2016-02-04 12:30:00,68.8,69.17,68.53,68.53,77489.0,63.6348,63.977,63.385,63.385,77489.0
2016-02-04 13:00:00,68.53,68.75,68.26,68.36,33597.0,63.385,63.5885,63.1353,63.2278,33597.0
2016-02-04 13:30:00,68.33,68.5,67.88,68.02,29708.0,63.2001,63.3573,62.7838,62.9133,29708.0
2016-02-04 14:00:00,68.0,68.24,67.8,68.2,45535.0,62.8948,63.1168,62.7098,63.0798,45535.0
2016-02-04 14:30:00,68.21,68.51,68.09,68.46,65154.0,63.0891,63.3665,62.9781,63.3203,65154.0
2016-02-04 15:00:00,68.5,68.94,68.31,68.78,82153.0,63.3573,63.7643,63.1816,63.6163,82153.0
2016-02-04 15:30:00,68.78,68.95,68.58,68.88,159278.0,63.6163,63.7735,63.4313,63.7088,159278.0
2016-02-05 09:30:00,68.48,69.05,68.19,68.33,58658.0,63.3388,63.866,63.0706,63.2001,58658.0
2016-02-05 10:00:00,68.27,68.76,67.75,67.77,65213.0,63.1446,63.5978,62.6636,62.6821,65213.0
2016-02-05 10:30:00,67.77,68.34,67.25,67.32,82189.0,62.6821,63.2093,62.2011,62.2659,82189.0
2016-02-05 11:00:00,67.35,67.35,66.57,66.61,61900.0,62.2936,62.2936,61.5722,61.6092,61900.0
2016-02-05 11:30:00,66.64,66.96,66.21,66.55,102125.0,61.6369,61.9329,61.2392,61.5537,102125.0
2016-02-05 12:00:00,66.53,66.63,66.0,66.36,56246.0,61.5352,61.6277,61.045,61.378,56246.0
2016-02-05 12:30:00,66.34,66.49,65.56,65.72,98630.0,61.3595,61.4982,60.638,60.786,98630.0
2016-02-05 13:00:00,65.75,65.89,65.42,65.47,74694.0,60.8138,60.9432,60.5085,60.5548,74694.0
2016-02-05 13:30:00,65.43,65.51,64.87,65.02,113800.0,60.5178,60.5918,59.9998,60.1386,113800.0
2016-02-05 14:00:00,64.99,65.01,64.29,64.76,98457.0,60.1108,60.1293,59.4634,59.8981,98457.0
2016-02-05 14:30:00,64.68,65.16,64.53,65.1,103508.0,59.8241,60.268,59.6853,60.2126,103508.0
2016-02-05 15:00:00,65.06,65.09,64.75,64.83,129835.0,60.1756,60.2033,59.8888,59.9628,129835.0
2016-02-05 15:30:00,64.84,64.92,64.12,64.53,382058.0,59.9721,60.0461,59.3061,59.6853,382058.0
2016-02-08 09:30:00,63.36,64.05,62.71,63.8,201378.0,58.6032,59.2414,58.002,59.0102,201378.0
2016-02-08 10:00:00,63.84,64.35,63.03,63.21,114253.0,59.0471,59.5189,58.298,58.4644,114253.0
2016-02-08 10:30:00,63.18,63.69,62.89,63.0,69704.0,58.4367,58.9084,58.1685,58.2702,69704.0
2016-02-08 11:00:00,63.02,63.06,62.45,62.88,88926.0,58.2887,58.3257,57.7615,58.1592,88926.0
2016-02-08 11:30:00,62.82,63.33,62.65,63.33,73334.0,58.1037,58.5754,57.9465,58.5754,73334.0
2016-02-08 12:00:00,63.38,63.61,63.03,63.13,95253.0,58.6217,58.8344,58.298,58.3905,95253.0
2016-02-08 12:30:00,63.19,63.42,62.78,63.06,47788.0,58.4459,58.6587,58.0667,58.3257,47788.0
2016-02-08 13:00:00,63.08,63.19,62.24,62.34,62211.0,58.3442,58.4459,57.5673,57.6598,62211.0
2016-02-08 13:30:00,62.36,62.36,61.84,61.92,116233.0,57.6783,57.6783,57.1973,57.2713,116233.0
2016-02-08 14:00:00,61.94,62.17,61.58,61.99,97314.0,57.2898,57.5025,56.9568,57.336,97314.0
2016-02-08 14:30:00,61.89,62.42,61.89,62.23,91552.0,57.2435,57.7338,57.2435,57.558,91552.0
2016-02-08 15:00:00,62.21,62.79,62.2,62.59,54243.0,57.5395,58.076,57.5303,57.891,54243.0
2016-02-08 15:30:00,62.59,63.36,62.59,63.07,129401.0,57.891,58.6032,57.891,58.335,129401.0
2016-02-09 09:30:00,62.22,65.18,61.69,65.18,171701.0,57.5488,60.2865,57.0586,60.2865,171701.0
2016-02-09 10:00:00,65.13,65.99,64.81,65.22,171987.0,60.2403,61.0357,59.9443,60.3235,171987.0
2016-02-09 10:30:00,65.14,65.41,64.21,64.37,102752.0,60.2495,60.4993,59.3894,59.5374,102752.0
2016-02-09 11:00:00,64.37,65.83,64.33,65.59,72822.0,59.5374,60.8877,59.5004,60.6658,72822.0
2016-02-09 11:30:00,65.58,65.79,65.21,65.42,51943.0,60.6565,60.8508,60.3143,60.5085,51943.0
2016-02-09 12:00:00,65.43,65.74,65.33,65.58,38074.0,60.5178,60.8045,60.4253,60.6565,38074.0
2016-02-09 12:30:00,65.56,65.71,65.37,65.41,41567.0,60.638,60.7768,60.4623,60.4993,41567.0
2016-02-09 13:00:00,65.44,65.57,64.8,64.86,89968.0,60.527,60.6473,59.9351,59.9906,89968.0
2016-02-09 13:30:00,64.89,65.33,64.79,65.06,129032.0,60.0183,60.4253,59.9258,60.1756,129032.0
2016-02-09 14:00:00,65.06,65.28,64.9,65.12,71540.0,60.1756,60.379,60.0276,60.2311,71540.0
2016-02-09 14:30:00,65.14,65.76,65.14,65.16,62258.0,60.2495,60.823,60.2495,60.268,62258.0
2016-02-09 15:00:00,65.12,66.15,65.12,65.89,124108.0,60.2311,61.1837,60.2311,60.9432,124108.0
2016-02-09 15:30:00,65.9,66.06,65.54,65.65,272373.0,60.9525,61.1005,60.6195,60.7213,272373.0
2016-02-10 09:30:00,66.84,67.78,66.21,66.75,127846.0,61.8219,62.6913,61.2392,61.7387,127846.0
2016-02-10 10:00:00,66.81,67.65,66.73,67.47,67748.0,61.7942,62.5711,61.7202,62.4046,67748.0
2016-02-10 10:30:00,67.52,67.93,66.86,66.98,61537.0,62.4509,62.8301,61.8404,61.9514,61537.0
2016-02-10 11:00:00,67.03,67.07,66.27,66.88,47273.0,61.9977,62.0347,61.2947,61.8589,47273.0
2016-02-10 11:30:00,66.86,67.36,66.53,67.03,30172.0,61.8404,62.3029,61.5352,61.9977,30172.0
2016-02-10 12:00:00,67.01,67.1,66.54,66.96,46247.0,61.9792,62.0624,61.5444,61.9329,46247.0
2016-02-10 12:30:00,66.92,67.2,66.72,67.11,54982.0,61.8959,62.1549,61.7109,62.0717,54982.0
2016-02-10 13:00:00,67.08,67.19,66.92,66.98,39285.0,62.0439,62.1456,61.8959,61.9514,39285.0
2016-02-10 13:30:00,66.99,67.43,66.9,67.24,36470.0,61.9607,62.3676,61.8774,62.1919,36470.0
2016-02-10 14:00:00,67.25,67.5,66.94,66.95,90474.0,62.2011,62.4324,61.9144,61.9237,90474.0
2016-02-10 14:30:00,66.98,67.5,66.87,67.3,71566.0,61.9514,62.4324,61.8497,62.2474,71566.0
2016-02-10 15:00:00,67.31,67.6,67.15,67.19,97941.0,62.2566,62.5249,62.1086,62.1456,97941.0
2016-02-10 15:30:00,67.2,67.26,66.82,66.84,313270.0,62.1549,62.2104,61.8034,61.8219,313270.0
2016-02-11 09:30:00,65.86,67.29,65.43,67.22,87632.0,60.9155,62.2381,60.5178,62.1734,87632.0
2016-02-11 10:00:00,67.22,67.26,66.59,66.69,36786.0,62.1734,62.2104,61.5907,61.6832,36786.0
2016-02-11 10:30:00,66.68,67.25,66.5,67.09,92314.0,61.6739,62.2011,61.5074,62.0532,92314.0
2016-02-11 11:00:00,67.09,67.2,66.85,66.88,51697.0,62.0532,62.1549,61.8312,61.8589,51697.0
2016-02-11 11:30:00,66.83,67.06,66.46,66.78,114867.0,61.8127,62.0254,61.4704,61.7664,114867.0
2016-02-11 12:00:00,66.75,67.15,66.5,66.89,57820.0,61.7387,62.1086,61.5074,61.8682,57820.0
2016-02-11 12:30:00,66.95,67.28,66.81,67.2,26405.0,61.9237,62.2289,61.7942,62.1549,26405.0
2016-02-11 13:00:00,67.2,67.39,67.0,67.12,60456.0,62.1549,62.3306,61.9699,62.0809,60456.0
2016-02-11 13:30:00,67.07,67.2,66.29,66.43,31238.0,62.0347,62.1549,61.3132,61.4427,31238.0
2016-02-11 14:00:00,66.41,66.59,66.22,66.36,50538.0,61.4242,61.5907,61.2485,61.378,50538.0
2016-02-11 14:30:00,66.32,67.38,66.32,67.26,86707.0,61.341,62.3214,61.341,62.2104,86707.0
2016-02-11 15:00:00,67.3,67.31,66.88,67.16,65777.0,62.2474,62.2566,61.8589,62.1179,65777.0
2016-02-11 15:30:00,67.18,67.33,66.89,66.92,211694.0,62.1364,62.2751,61.8682,61.8959,211694.0
2016-02-12 09:30:00,67.84,67.85,66.51,66.52,91005.0,62.7468,62.7561,61.5167,61.5259,91005.0
2016-02-12 10:00:00,66.52,67.14,66.16,66.76,63941.0,61.5259,62.0994,61.193,61.7479,63941.0
2016-02-12 10:30:00,66.75,67.18,66.75,66.75,42734.0,61.7387,62.1364,61.7387,61.7387,42734.0
2016-02-12 11:00:00,66.75,67.52,66.75,67.52,58412.0,61.7387,62.4509,61.7387,62.4509,58412.0
2016-02-12 11:30:00,67.53,67.7,67.39,67.58,79436.0,62.4601,62.6174,62.3306,62.5064,79436.0
2016-02-12 12:00:00,67.6,67.93,67.5,67.88,61117.0,62.5249,62.8301,62.4324,62.7838,61117.0
2016-02-12 12:30:00,67.93,68.14,67.7,67.98,61537.0,62.8301,63.0243,62.6174,62.8763,61537.0
2016-02-12 13:00:00,67.97,68.06,67.83,67.98,60060.0,62.8671,62.9503,62.7376,62.8763,60060.0
2016-02-12 13:30:00,67.98,68.15,67.92,68.15,63350.0,62.8763,63.0336,62.8208,63.0336,63350.0
2016-02-12 14:00:00,68.15,68.4,68.11,68.37,65848.0,63.0336,63.2648,62.9966,63.2371,65848.0
2016-02-12 14:30:00,68.4,68.5,68.28,68.5,67020.0,63.2648,63.3573,63.1538,63.3573,67020.0
2016-02-12 15:00:00,68.48,68.75,68.48,68.7,104119.0,63.3388,63.5885,63.3388,63.5423,104119.0
2016-02-12 15:30:00,68.68,68.68,68.32,68.44,185360.0,63.5238,63.5238,63.1908,63.3018,185360.0
2016-02-16 09:30:00,68.9,69.63,68.4,68.57,85951.0,63.7273,64.4025,63.2648,63.422,85951.0
2016-02-16 10:00:00,68.6,68.94,68.19,68.52,52140.0,63.4498,63.7643,63.0706,63.3758,52140.0
2016-02-16 10:30:00,68.57,69.27,68.56,68.92,42831.0,63.422,64.0695,63.4128,63.7458,42831.0
2016-02-16 11:00:00,68.89,69.28,68.52,69.06,35366.0,63.718,64.0787,63.3758,63.8753,35366.0
2016-02-16 11:30:00,69.11,69.55,69.06,69.51,42828.0,63.9215,64.3285,63.8753,64.2915,42828.0
2016-02-16 12:00:00,69.5,69.54,69.24,69.34,22884.0,64.2822,64.3192,64.0417,64.1342,22884.0
2016-02-16 12:30:00,69.39,69.45,69.15,69.35,31153.0,64.1805,64.236,63.9585,64.1435,31153.0
2016-02-16 13:00:00,69.38,69.55,69.34,69.37,40282.0,64.1712,64.3285,64.1342,64.162,40282.0
2016-02-16 13:30:00,69.39,69.55,69.3,69.51,32333.0,64.1805,64.3285,64.0972,64.2915,32333.0
2016-02-16 14:00:00,69.46,69.6,69.31,69.56,39613.0,64.2452,64.3747,64.1065,64.3377,39613.0
2016-02-16 14:30:00,69.59,69.83,69.41,69.66,53290.0,64.3655,64.5874,64.199,64.4302,53290.0
2016-02-16 15:00:00,69.68,69.79,69.35,69.79,59387.0,64.4487,64.5504,64.1435,64.5504,59387.0
2016-02-16 15:30:00,69.77,69.77,69.37,69.57,184245.0,64.5319,64.5319,64.162,64.347,184245.0
2016-02-17 09:30:00,69.9,70.9,69.72,70.74,84151.0,64.6522,65.5771,64.4857,65.4291,84151.0
2016-02-17 10:00:00,70.71,70.98,70.36,70.73,73442.0,65.4014,65.6511,65.0777,65.4199,73442.0
2016-02-17 10:30:00,70.72,70.96,70.45,70.77,58543.0,65.4106,65.6326,65.1609,65.4569,58543.0
2016-02-17 11:00:00,70.73,71.1,70.41,70.71,64999.0,65.4199,65.7621,65.1239,65.4014,64999.0
2016-02-17 11:30:00,70.71,71.22,70.54,71.2,59912.0,65.4014,65.8731,65.2441,65.8546,59912.0
2016-02-17 12:00:00,71.18,71.18,70.64,71.07,68640.0,65.8361,65.8361,65.3366,65.7343,68640.0
2016-02-17 12:30:00,71.02,71.23,70.94,70.97,58326.0,65.6881,65.8823,65.6141,65.6419,58326.0
2016-02-17 13:00:00,70.97,71.4,70.97,71.27,56063.0,65.6419,66.0396,65.6419,65.9193,56063.0
2016-02-17 13:30:00,71.27,71.45,71.13,71.43,44389.0,65.9193,66.0858,65.7898,66.0673,44389.0
2016-02-17 14:00:00,71.44,71.95,71.33,71.83,57561.0,66.0766,66.5483,65.9748,66.4373,57561.0
2016-02-17 14:30:00,71.81,71.89,71.44,71.53,68266.0,66.4188,66.4928,66.0766,66.1598,68266.0
2016-02-17 15:00:00,71.53,71.82,71.45,71.64,57248.0,66.1598,66.428,66.0858,66.2616,57248.0
2016-02-17 15:30:00,71.66,71.85,71.43,71.78,155757.0,66.2801,66.4558,66.0673,66.391,155757.0
2016-02-18 09:30:00,72.0,72.07,71.34,71.47,102319.0,66.5945,66.6593,65.9841,66.1043,102319.0
2016-02-18 10:00:00,71.44,71.74,71.04,71.18,162067.0,66.0766,66.354,65.7066,65.8361,162067.0
2016-02-18 10:30:00,71.18,71.7,70.93,71.62,55914.0,65.8361,66.3171,65.6049,66.2431,55914.0
2016-02-18 11:00:00,71.54,71.81,71.34,71.44,60554.0,66.1691,66.4188,65.9841,66.0766,60554.0
2016-02-18 11:30:00,71.48,71.5,71.22,71.46,57620.0,66.1136,66.1321,65.8731,66.0951,57620.0
2016-02-18 12:00:00,71.42,71.42,70.96,71.17,63846.0,66.0581,66.0581,65.6326,65.8268,63846.0
2016-02-18 12:30:00,71.13,71.34,71.08,71.23,32109.0,65.7898,65.9841,65.7436,65.8823,32109.0
2016-02-18 13:00:00,71.25,71.33,70.94,71.17,38842.0,65.9008,65.9748,65.6141,65.8268,38842.0
2016-02-18 13:30:00,71.21,71.43,71.01,71.4,127993.0,65.8638,66.0673,65.6789,66.0396,127993.0
2016-02-18 14:00:00,71.42,71.98,71.33,71.95,45183.0,66.0581,66.576,65.9748,66.5483,45183.0
2016-02-18 14:30:00,72.0,72.3,71.98,72.19,42651.0,66.5945,66.872,66.576,66.7703,42651.0
2016-02-18 15:00:00,72.19,72.19,71.75,71.89,131570.0,66.7703,66.7703,66.3633,66.4928,131570.0
2016-02-18 15:30:00,71.85,72.38,71.83,72.3,365066.0,66.4558,66.946,66.4373,66.872,365066.0
2016-02-19 09:30:00,71.47,72.27,71.32,71.73,85765.0,66.3556,67.0984,66.2163,66.597,85765.0
2016-02-19 10:00:00,71.59,72.13,71.39,72.07,78691.0,66.467,66.9684,66.2813,66.9127,78691.0
2016-02-19 10:30:00,72.1,72.19,71.7,71.96,59842.0,66.9405,67.0241,66.5692,66.8105,59842.0
2016-02-19 11:00:00,71.91,72.26,71.84,72.19,52766.0,66.7641,67.0891,66.6991,67.0241,52766.0
2016-02-19 11:30:00,72.17,72.36,71.98,71.98,47814.0,67.0055,67.1819,66.8291,66.8291,47814.0
2016-02-19 12:00:00,72.02,72.31,71.97,72.05,47623.0,66.8663,67.1355,66.8198,66.8941,47623.0
2016-02-19 12:30:00,72.05,72.1,71.88,71.93,85287.0,66.8941,66.9405,66.7363,66.7827,85287.0
2016-02-19 13:00:00,71.97,72.02,71.87,71.92,28792.0,66.8198,66.8663,66.727,66.7734,28792.0
2016-02-19 13:30:00,71.93,72.01,71.87,71.94,55223.0,66.7827,66.857,66.727,66.792,55223.0
2016-02-19 14:00:00,71.95,72.01,71.88,71.91,97369.0,66.8013,66.857,66.7363,66.7641,97369.0
2016-02-19 14:30:00,71.97,72.12,71.93,72.01,88613.0,66.8198,66.9591,66.7827,66.857,88613.0
2016-02-19 15:00:00,72.02,72.28,71.98,72.28,79779.0,66.8663,67.1077,66.8291,67.1077,79779.0
2016-02-19 15:30:00,72.27,72.48,72.25,72.34,169084.0,67.0984,67.2933,67.0798,67.1634,169084.0
2016-02-22 09:30:00,73.1,73.7,72.86,72.92,95454.0,67.869,68.426,67.6461,67.7019,95454.0
2016-02-22 10:00:00,72.92,72.99,72.58,72.7,60242.0,67.7019,67.7668,67.3862,67.4976,60242.0
2016-02-22 10:30:00,72.67,72.79,72.34,72.4,40185.0,67.4697,67.5812,67.1634,67.2191,40185.0
2016-02-22 11:00:00,72.4,72.59,72.18,72.47,60090.0,67.2191,67.3955,67.0148,67.2841,60090.0
2016-02-22 11:30:00,72.51,72.76,72.41,72.57,23352.0,67.3212,67.5533,67.2283,67.3769,23352.0
2016-02-22 12:00:00,72.54,72.54,72.28,72.34,32279.0,67.349,67.349,67.1077,67.1634,32279.0
2016-02-22 12:30:00,72.34,72.43,72.05,72.12,34294.0,67.1634,67.2469,66.8941,66.9591,34294.0
2016-02-22 13:00:00,72.12,72.22,72.02,72.04,29555.0,66.9591,67.0519,66.8663,66.8848,29555.0
2016-02-22 13:30:00,72.05,72.15,71.8,72.05,144335.0,66.8941,66.987,66.662,66.8941,144335.0
2016-02-22 14:00:00,72.02,72.26,71.99,72.09,118267.0,66.8663,67.0891,66.8384,66.9312,118267.0
2016-02-22 14:30:00,72.11,72.16,71.93,72.11,61487.0,66.9498,66.9962,66.7827,66.9498,61487.0
2016-02-22 15:00:00,72.11,72.27,72.1,72.17,71376.0,66.9498,67.0984,66.9405,67.0055,71376.0
2016-02-22 15:30:00,72.17,72.47,72.15,72.37,169996.0,67.0055,67.2841,66.987,67.1912,169996.0
2016-02-23 09:30:00,72.31,72.88,71.75,72.65,112929.0,67.1355,67.6647,66.6156,67.4512,112929.0
2016-02-23 10:00:00,72.57,72.8,71.92,72.22,33844.0,67.3769,67.5904,66.7734,67.0519,33844.0
2016-02-23 10:30:00,72.17,72.29,72.04,72.06,23499.0,67.0055,67.1169,66.8848,66.9034,23499.0
2016-02-23 11:00:00,72.09,72.11,71.59,71.76,49091.0,66.9312,66.9498,66.467,66.6249,49091.0
2016-02-23 11:30:00,71.81,72.32,71.72,72.28,45872.0,66.6713,67.1448,66.5877,67.1077,45872.0
2016-02-23 12:00:00,72.29,72.69,72.19,72.59,34271.0,67.1169,67.4883,67.0241,67.3955,34271.0
2016-02-23 12:30:00,72.62,72.66,72.5,72.56,27416.0,67.4233,67.4605,67.3119,67.3676,27416.0
2016-02-23 13:00:00,72.56,72.72,72.49,72.56,20074.0,67.3676,67.5162,67.3026,67.3676,20074.0
2016-02-23 13:30:00,72.57,72.63,72.49,72.61,38838.0,67.3769,67.4326,67.3026,67.414,38838.0
2016-02-23 14:00:00,72.61,72.84,72.51,72.81,39892.0,67.414,67.6276,67.3212,67.5997,39892.0
2016-02-23 14:30:00,72.85,73.03,72.69,73.0,84051.0,67.6369,67.804,67.4883,67.7761,84051.0
2016-02-23 15:00:00,73.0,73.03,72.72,72.82,99007.0,67.7761,67.804,67.5162,67.609,99007.0
2016-02-23 15:30:00,72.83,73.02,72.72,72.76,132461.0,67.6183,67.7947,67.5162,67.5533,132461.0
2016-02-24 09:30:00,72.32,72.36,71.06,71.16,69551.0,67.1448,67.1819,65.975,66.0678,69551.0
2016-02-24 10:00:00,71.2,71.61,71.12,71.6,45508.0,66.1049,66.4856,66.0307,66.4763,45508.0
2016-02-24 10:30:00,71.64,72.37,71.48,72.23,50801.0,66.5134,67.1912,66.3649,67.0612,50801.0
2016-02-24 11:00:00,72.22,72.62,72.04,72.59,36153.0,67.0519,67.4233,66.8848,67.3955,36153.0
2016-02-24 11:30:00,72.62,72.81,72.44,72.72,35007.0,67.4233,67.5997,67.2562,67.5162,35007.0
2016-02-24 12:00:00,72.74,72.93,72.69,72.76,25024.0,67.5347,67.7111,67.4883,67.5533,25024.0
2016-02-24 12:30:00,72.75,72.9,72.46,72.86,23677.0,67.544,67.6833,67.2748,67.6461,23677.0
2016-02-24 13:00:00,72.86,73.13,72.65,72.68,37590.0,67.6461,67.8968,67.4512,67.479,37590.0
2016-02-24 13:30:00,72.69,72.69,72.4,72.62,33956.0,67.4883,67.4883,67.2191,67.4233,33956.0
2016-02-24 14:00:00,72.65,73.36,72.65,73.15,20296.0,67.4512,68.1104,67.4512,67.9154,20296.0
2016-02-24 14:30:00,73.15,73.33,73.1,73.13,32295.0,67.9154,68.0825,67.869,67.8968,32295.0
2016-02-24 15:00:00,73.2,73.6,73.05,73.37,44549.0,67.9618,68.3332,67.8225,68.1196,44549.0
2016-02-24 15:30:00,73.41,73.7,73.18,73.58,298477.0,68.1568,68.426,67.9432,68.3146,298477.0
2016-02-25 09:30:00,73.68,73.98,73.21,73.61,40984.0,68.4075,68.686,67.9711,68.3425,40984.0
2016-02-25 10:00:00,73.62,74.45,73.53,74.28,27922.0,68.3518,69.1224,68.2682,68.9645,27922.0
2016-02-25 10:30:00,74.3,74.58,74.14,74.33,62772.0,68.9831,69.2431,68.8345,69.011,62772.0
2016-02-25 11:00:00,74.31,74.43,74.09,74.33,101993.0,68.9924,69.1038,68.7881,69.011,101993.0
2016-02-25 11:30:00,74.32,74.62,74.25,74.34,45737.0,69.0017,69.2802,68.9367,69.0202,45737.0
2016-02-25 12:00:00,74.33,74.46,74.3,74.41,29043.0,69.011,69.1316,68.9831,69.0852,29043.0
2016-02-25 12:30:00,74.38,74.51,74.21,74.47,34454.0,69.0574,69.1781,68.8995,69.1409,34454.0
2016-02-25 13:00:00,74.44,74.65,74.4,74.6,35788.0,69.1131,69.3081,69.0759,69.2616,35788.0
2016-02-25 13:30:00,74.6,74.82,74.58,74.79,52882.0,69.2616,69.4659,69.2431,69.438,52882.0
2016-02-25 14:00:00,74.79,74.82,74.43,74.49,57217.0,69.438,69.4659,69.1038,69.1595,57217.0
2016-02-25 14:30:00,74.5,74.52,74.25,74.31,58645.0,69.1688,69.1874,68.9367,68.9924,58645.0
2016-02-25 15:00:00,74.29,74.64,74.29,74.59,49661.0,68.9738,69.2988,68.9738,69.2523,49661.0
2016-02-25 15:30:00,74.56,75.0,74.46,74.91,218834.0,69.2245,69.633,69.1316,69.5494,218834.0
2016-02-26 09:30:00,75.0,75.51,74.24,74.3,62340.0,69.633,70.1065,68.9274,68.9831,62340.0
2016-02-26 10:00:00,74.29,74.36,73.62,73.97,83810.0,68.9738,69.0388,68.3518,68.6767,83810.0
2016-02-26 10:30:00,73.99,74.34,73.85,74.24,50242.0,68.6953,69.0202,68.5653,68.9274,50242.0
2016-02-26 11:00:00,74.24,74.35,73.96,74.15,31240.0,68.9274,69.0295,68.6674,68.8438,31240.0
2016-02-26 11:30:00,74.17,74.37,73.95,74.26,48138.0,68.8624,69.0481,68.6581,68.946,48138.0
2016-02-26 12:00:00,74.27,74.3,74.04,74.1,32921.0,68.9552,68.9831,68.7417,68.7974,32921.0
2016-02-26 12:30:00,74.12,74.57,74.12,74.54,42015.0,68.816,69.2338,68.816,69.2059,42015.0
2016-02-26 13:00:00,74.47,74.59,74.26,74.34,26934.0,69.1409,69.2523,68.946,69.0202,26934.0
2016-02-26 13:30:00,74.36,74.51,74.26,74.51,31759.0,69.0388,69.1781,68.946,69.1781,31759.0
2016-02-26 14:00:00,74.51,74.59,74.37,74.41,25644.0,69.1781,69.2523,69.0481,69.0852,25644.0
2016-02-26 14:30:00,74.4,74.47,74.09,74.24,51368.0,69.0759,69.1409,68.7881,68.9274,51368.0
2016-02-26 15:00:00,74.23,74.48,74.16,74.2,49468.0,68.9181,69.1502,68.8531,68.8903,49468.0
2016-02-26 15:30:00,74.2,74.61,74.19,74.57,224659.0,68.8903,69.2709,68.881,69.2338,224659.0
2016-02-29 09:30:00,74.09,74.49,73.89,74.14,89205.0,68.7881,69.1595,68.6024,68.8345,89205.0
2016-02-29 10:00:00,74.05,74.3,73.92,73.94,34300.0,68.751,68.9831,68.6303,68.6489,34300.0
2016-02-29 10:30:00,73.99,74.37,73.96,74.17,30474.0,68.6953,69.0481,68.6674,68.8624,30474.0
2016-02-29 11:00:00,74.21,74.28,74.09,74.2,22952.0,68.8995,68.9645,68.7881,68.8903,22952.0
2016-02-29 11:30:00,74.27,74.53,74.2,74.28,42092.0,68.9552,69.1966,68.8903,68.9645,42092.0
2016-02-29 12:00:00,74.3,74.57,74.28,74.51,54599.0,68.9831,69.2338,68.9645,69.1781,54599.0
2016-02-29 12:30:00,74.5,74.55,74.31,74.39,23793.0,69.1688,69.2152,68.9924,69.0667,23793.0
2016-02-29 13:00:00,74.39,74.42,73.95,73.99,36985.0,69.0667,69.0945,68.6581,68.6953,36985.0
2016-02-29 13:30:00,73.99,74.15,73.92,73.96,37641.0,68.6953,68.8438,68.6303,68.6674,37641.0
2016-02-29 14:00:00,73.96,74.03,73.89,73.99,43335.0,68.6674,68.7324,68.6024,68.6953,43335.0
2016-02-29 14:30:00,74.0,74.02,73.88,73.99,39041.0,68.7046,68.7231,68.5932,68.6953,39041.0
2016-02-29 15:00:00,73.93,74.01,73.87,73.98,54249.0,68.6396,68.7139,68.5839,68.686,54249.0
2016-02-29 15:30:00,73.98,74.01,73.85,73.89,251334.0,68.686,68.7139,68.5653,68.6024,251334.0
2016-03-01 09:30:00,74.2,74.56,73.96,74.01,33453.0,68.8903,69.2245,68.6674,68.7139,33453.0
2016-03-01 10:00:00,74.04,74.97,73.99,74.88,112574.0,68.7417,69.6052,68.6953,69.5216,112574.0
2016-03-01 10:30:00,74.91,75.71,74.87,75.65,112956.0,69.5494,70.2922,69.5123,70.2365,112956.0
2016-03-01 11:00:00,75.64,76.17,75.63,76.11,59379.0,70.2272,70.7193,70.2179,70.6636,59379.0
2016-03-01 11:30:00,76.05,76.48,76.03,76.32,76066.0,70.6079,71.0071,70.5893,70.8585,76066.0
2016-03-01 12:00:00,76.33,76.44,76.19,76.25,40709.0,70.8678,70.97,70.7379,70.7936,40709.0
2016-03-01 12:30:00,76.28,76.31,76.09,76.26,40840.0,70.8214,70.8493,70.645,70.8028,40840.0
2016-03-01 13:00:00,76.26,76.38,76.08,76.28,37453.0,70.8028,70.9143,70.6357,70.8214,37453.0
2016-03-01 13:30:00,76.26,76.44,76.22,76.35,34584.0,70.8028,70.97,70.7657,70.8864,34584.0
2016-03-01 14:00:00,76.34,76.42,76.28,76.35,52585.0,70.8771,70.9514,70.8214,70.8864,52585.0
2016-03-01 14:30:00,76.36,76.59,76.36,76.41,46199.0,70.8957,71.1092,70.8957,70.9421,46199.0
2016-03-01 15:00:00,76.41,76.56,76.37,76.49,58650.0,70.9421,71.0814,70.905,71.0164,58650.0
2016-03-01 15:30:00,76.51,77.1,76.47,77.07,309254.0,71.035,71.5827,70.9978,71.5549,309254.0
2016-03-02 09:30:00,76.65,77.65,76.43,77.0,158028.0,71.1649,72.0934,70.9607,71.4899,158028.0
2016-03-02 10:00:00,77.01,77.16,76.88,77.07,49632.0,71.4992,71.6384,71.3785,71.5549,49632.0
2016-03-02 10:30:00,77.02,77.15,76.88,77.02,44811.0,71.5085,71.6292,71.3785,71.5085,44811.0
2016-03-02 11:00:00,76.96,76.99,76.51,76.51,53001.0,71.4527,71.4806,71.035,71.035,53001.0
2016-03-02 11:30:00,76.54,76.63,76.34,76.34,85367.0,71.0628,71.1464,70.8771,70.8771,85367.0
2016-03-02 12:00:00,76.35,76.36,75.99,76.15,22762.0,70.8864,70.8957,70.5522,70.7007,22762.0
2016-03-02 12:30:00,76.16,76.54,76.15,76.42,31025.0,70.71,71.0628,70.7007,70.9514,31025.0
2016-03-02 13:00:00,76.43,76.6,76.38,76.55,29117.0,70.9607,71.1185,70.9143,71.0721,29117.0
2016-03-02 13:30:00,76.55,76.58,76.3,76.32,27041.0,71.0721,71.0999,70.84,70.8585,27041.0
2016-03-02 14:00:00,76.33,76.44,76.1,76.44,41213.0,70.8678,70.97,70.6543,70.97,41213.0
2016-03-02 14:30:00,76.44,76.67,76.43,76.55,27643.0,70.97,71.1835,70.9607,71.0721,27643.0
2016-03-02 15:00:00,76.54,76.68,76.44,76.59,38459.0,71.0628,71.1928,70.97,71.1092,38459.0
2016-03-02 15:30:00,76.59,77.39,76.55,77.32,241879.0,71.1092,71.852,71.0721,71.787,241879.0
2016-03-03 09:30:00,77.07,77.94,76.73,77.9,58769.0,71.5549,72.3626,71.2392,72.3255,58769.0
2016-03-03 10:00:00,77.95,78.49,77.75,78.22,129850.0,72.3719,72.8733,72.1862,72.6226,129850.0
2016-03-03 10:30:00,78.2,78.23,77.64,77.75,68532.0,72.604,72.6319,72.0841,72.1862,68532.0
2016-03-03 11:00:00,77.78,77.97,77.64,77.65,69483.0,72.2141,72.3905,72.0841,72.0934,69483.0
2016-03-03 11:30:00,77.67,77.98,77.62,77.81,56878.0,72.1119,72.3998,72.0655,72.2419,56878.0
2016-03-03 12:00:00,77.83,77.92,77.67,77.87,24654.0,72.2605,72.3441,72.1119,72.2976,24654.0
2016-03-03 12:30:00,77.87,77.9,77.73,77.81,30632.0,72.2976,72.3255,72.1676,72.2419,30632.0
2016-03-03 13:00:00,77.8,77.92,77.7,77.79,33125.0,72.2326,72.3441,72.1398,72.2234,33125.0
2016-03-03 13:30:00,77.81,78.0,77.78,77.82,52491.0,72.2419,72.4183,72.2141,72.2512,52491.0
2016-03-03 14:00:00,77.81,77.89,77.74,77.81,43303.0,72.2419,72.3162,72.1769,72.2419,43303.0
2016-03-03 14:30:00,77.79,78.01,77.75,77.95,37843.0,72.2234,72.4276,72.1862,72.3719,37843.0
2016-03-03 15:00:00,77.95,77.97,77.75,77.8,64364.0,72.3719,72.3905,72.1862,72.2326,64364.0
2016-03-03 15:30:00,77.79,78.32,77.77,78.23,208066.0,72.2234,72.7154,72.2048,72.6319,208066.0
2016-03-04 09:30:00,78.45,78.45,77.08,77.09,72243.0,72.8361,72.8361,71.5642,71.5734,72243.0
2016-03-04 10:00:00,77.09,77.28,76.8,76.97,64066.0,71.5734,71.7499,71.3042,71.462,64066.0
2016-03-04 10:30:00,76.98,77.42,76.88,77.15,83975.0,71.4713,71.8798,71.3785,71.6292,83975.0
2016-03-04 11:00:00,77.14,77.75,77.13,77.66,72210.0,71.6199,72.1862,71.6106,72.1027,72210.0
2016-03-04 11:30:00,77.62,77.76,77.42,77.76,60665.0,72.0655,72.1955,71.8798,72.1955,60665.0
2016-03-04 12:00:00,77.76,78.05,77.74,77.79,37172.0,72.1955,72.4647,72.1769,72.2234,37172.0
2016-03-04 12:30:00,77.79,77.88,77.66,77.86,24151.0,72.2234,72.3069,72.1027,72.2883,24151.0
2016-03-04 13:00:00,77.88,78.02,77.79,78.02,31145.0,72.3069,72.4369,72.2234,72.4369,31145.0
2016-03-04 13:30:00,77.98,78.04,77.88,77.92,41430.0,72.3998,72.4555,72.3069,72.3441,41430.0
2016-03-04 14:00:00,77.9,77.9,77.33,77.34,54270.0,72.3255,72.3255,71.7963,71.8056,54270.0
2016-03-04 14:30:00,77.32,77.43,77.13,77.4,53762.0,71.787,71.8891,71.6106,71.8613,53762.0
2016-03-04 15:00:00,77.38,77.55,77.19,77.5,73515.0,71.8427,72.0005,71.6663,71.9541,73515.0
2016-03-04 15:30:00,77.5,77.68,77.47,77.67,203960.0,71.9541,72.1212,71.9263,72.1119,203960.0
2016-03-07 09:30:00,77.05,77.77,76.18,77.58,83704.0,71.5363,72.2048,70.7286,72.0284,83704.0
2016-03-07 10:00:00,77.52,77.69,76.93,77.04,88453.0,71.9727,72.1305,71.4249,71.527,88453.0
2016-03-07 10:30:00,77.12,77.12,76.6,76.62,51624.0,71.6013,71.6013,71.1185,71.1371,51624.0
2016-03-07 11:00:00,76.62,77.24,76.56,77.06,57979.0,71.1371,71.7127,71.0814,71.5456,57979.0
2016-03-07 11:30:00,77.05,77.47,76.87,77.26,35384.0,71.5363,71.9263,71.3692,71.7313,35384.0
2016-03-07 12:00:00,77.26,77.61,77.14,77.52,36522.0,71.7313,72.0562,71.6199,71.9727,36522.0
2016-03-07 12:30:00,77.52,77.61,77.34,77.6,21618.0,71.9727,72.0562,71.8056,72.047,21618.0
2016-03-07 13:00:00,77.63,77.75,77.32,77.7,40815.0,72.0748,72.1862,71.787,72.1398,40815.0
2016-03-07 13:30:00,77.69,77.73,77.28,77.28,32597.0,72.1305,72.1676,71.7499,71.7499,32597.0
2016-03-07 14:00:00,77.29,77.46,76.84,76.91,132835.0,71.7591,71.917,71.3413,71.4063,132835.0
2016-03-07 14:30:00,76.89,77.1,76.8,76.97,52904.0,71.3878,71.5827,71.3042,71.462,52904.0
2016-03-07 15:00:00,76.97,77.3,76.85,77.28,82936.0,71.462,71.7684,71.3506,71.7499,82936.0
2016-03-07 15:30:00,77.27,77.32,76.94,77.18,165233.0,71.7406,71.787,71.4342,71.657,165233.0
2016-03-08 09:30:00,76.04,76.95,75.08,76.11,329894.0,70.5986,71.4435,69.7073,70.6636,329894.0
2016-03-08 10:00:00,76.19,76.44,75.59,76.03,54231.0,70.7379,70.97,70.1808,70.5893,54231.0
2016-03-08 10:30:00,76.07,76.22,75.86,75.88,57765.0,70.6264,70.7657,70.4315,70.45,57765.0
2016-03-08 11:00:00,75.87,76.34,75.87,76.34,101382.0,70.4408,70.8771,70.4408,70.8771,101382.0
2016-03-08 11:30:00,76.29,76.75,76.26,76.67,58171.0,70.8307,71.2578,70.8028,71.1835,58171.0
2016-03-08 12:00:00,76.66,77.11,76.42,77.08,39220.0,71.1742,71.592,70.9514,71.5642,39220.0
2016-03-08 12:30:00,77.04,77.11,76.71,77.08,50099.0,71.527,71.592,71.2206,71.5642,50099.0
2016-03-08 13:00:00,77.03,77.34,76.79,77.21,72636.0,71.5177,71.8056,71.2949,71.6849,72636.0
2016-03-08 13:30:00,77.22,77.36,77.16,77.28,63763.0,71.6941,71.8241,71.6384,71.7499,63763.0
2016-03-08 14:00:00,77.28,77.28,76.41,76.43,55363.0,71.7499,71.7499,70.9421,70.9607,55363.0
2016-03-08 14:30:00,76.44,76.99,76.44,76.92,80471.0,70.97,71.4806,70.97,71.4156,80471.0
2016-03-08 15:00:00,76.92,77.02,76.62,76.62,84708.0,71.4156,71.5085,71.1371,71.1371,84708.0
2016-03-08 15:30:00,76.6,76.61,76.27,76.4,226284.0,71.1185,71.1278,70.8121,70.9328,226284.0
2016-03-09 09:30:00,76.97,77.31,76.06,77.31,57899.0,71.462,71.7777,70.6172,71.7777,57899.0
2016-03-09 10:00:00,77.25,77.83,77.18,77.83,44523.0,71.722,72.2605,71.657,72.2605,44523.0
2016-03-09 10:30:00,77.84,78.02,77.26,77.37,45398.0,72.2698,72.4369,71.7313,71.8334,45398.0
2016-03-09 11:00:00,77.33,77.6,76.78,77.51,32770.0,71.7963,72.047,71.2856,71.9634,32770.0
2016-03-09 11:30:00,77.52,77.74,77.41,77.62,46475.0,71.9727,72.1769,71.8705,72.0655,46475.0
2016-03-09 12:00:00,77.6,77.6,77.25,77.25,24315.0,72.047,72.047,71.722,71.722,24315.0
2016-03-09 12:30:00,77.25,77.26,77.02,77.13,31827.0,71.722,71.7313,71.5085,71.6106,31827.0
2016-03-09 13:00:00,77.08,77.42,77.07,77.42,42830.0,71.5642,71.8798,71.5549,71.8798,42830.0
2016-03-09 13:30:00,77.43,77.52,77.28,77.36,63818.0,71.8891,71.9727,71.7499,71.8241,63818.0
2016-03-09 14:00:00,77.38,77.48,77.26,77.33,31540.0,71.8427,71.9355,71.7313,71.7963,31540.0
2016-03-09 14:30:00,77.32,77.36,77.21,77.24,29946.0,71.787,71.8241,71.6849,71.7127,29946.0
2016-03-09 15:00:00,77.25,77.34,77.05,77.29,52580.0,71.722,71.8056,71.5363,71.7591,52580.0
2016-03-09 15:30:00,77.29,77.39,77.16,77.34,114555.0,71.7591,71.852,71.6384,71.8056,114555.0
2016-03-10 09:30:00,77.39,77.81,77.28,77.49,63355.0,71.852,72.2419,71.7499,71.9448,63355.0
2016-03-10 10:00:00,77.51,77.67,76.54,76.54,77093.0,71.9634,72.1119,71.0628,71.0628,77093.0
2016-03-10 10:30:00,76.5,76.73,75.96,76.02,60277.0,71.0257,71.2392,70.5243,70.58,60277.0
2016-03-10 11:00:00,76.02,76.43,75.69,75.76,116995.0,70.58,70.9607,70.2736,70.3386,116995.0
2016-03-10 11:30:00,75.75,76.4,75.57,75.85,58176.0,70.3293,70.9328,70.1622,70.4222,58176.0
2016-03-10 12:00:00,75.85,76.1,75.71,75.74,53704.0,70.4222,70.6543,70.2922,70.3201,53704.0
2016-03-10 12:30:00,75.82,75.83,75.35,75.63,50572.0,70.3943,70.4036,69.958,70.2179,50572.0
2016-03-10 13:00:00,75.63,75.71,75.15,75.6,53534.0,70.2179,70.2922,69.7723,70.1901,53534.0
2016-03-10 13:30:00,75.61,75.74,75.48,75.69,43294.0,70.1994,70.3201,70.0787,70.2736,43294.0
2016-03-10 14:00:00,75.71,75.86,75.56,75.85,49842.0,70.2922,70.4315,70.1529,70.4222,49842.0
2016-03-10 14:30:00,75.88,76.33,75.78,76.14,50304.0,70.45,70.8678,70.3572,70.6914,50304.0
2016-03-10 15:00:00,76.15,76.24,75.85,76.14,57045.0,70.7007,70.7843,70.4222,70.6914,57045.0
2016-03-10 15:30:00,76.18,76.39,76.02,76.39,184086.0,70.7286,70.9235,70.58,70.9235,184086.0
2016-03-11 09:30:00,77.8,79.5,77.62,79.04,204746.0,72.2326,73.811,72.0655,73.3839,204746.0
2016-03-11 10:00:00,79.04,79.62,78.95,79.45,154024.0,73.3839,73.9224,73.3003,73.7646,154024.0
2016-03-11 10:30:00,79.42,80.02,79.2,79.89,213948.0,73.7367,74.2938,73.5325,74.1731,213948.0
2016-03-11 11:00:00,79.89,80.4,79.87,80.37,136379.0,74.1731,74.6466,74.1545,74.6187,136379.0
2016-03-11 11:30:00,80.37,80.41,79.87,79.98,52960.0,74.6187,74.6559,74.1545,74.2566,52960.0
2016-03-11 12:00:00,79.95,80.09,79.72,80.05,58419.0,74.2288,74.3588,74.0152,74.3216,58419.0
2016-03-11 12:30:00,80.06,80.35,80.04,80.34,47865.0,74.3309,74.6002,74.3123,74.5909,47865.0
2016-03-11 13:00:00,80.34,80.45,80.18,80.27,90368.0,74.5909,74.693,74.4423,74.5259,90368.0
2016-03-11 13:30:00,80.29,80.39,80.06,80.34,45362.0,74.5445,74.6373,74.3309,74.5909,45362.0
2016-03-11 14:00:00,80.36,80.53,80.33,80.52,42807.0,74.6094,74.7673,74.5816,74.758,42807.0
2016-03-11 14:30:00,80.52,80.59,80.14,80.21,62855.0,74.758,74.823,74.4052,74.4702,62855.0
2016-03-11 15:00:00,80.21,80.52,80.19,80.49,90038.0,74.4702,74.758,74.4516,74.7301,90038.0
2016-03-11 15:30:00,80.47,80.78,80.27,80.77,304974.0,74.7116,74.9994,74.5259,74.9901,304974.0
2016-03-14 09:30:00,80.24,80.7,80.06,80.47,116875.0,74.498,74.9251,74.3309,74.7116,116875.0
2016-03-14 10:00:00,80.48,80.62,79.57,79.63,93261.0,74.7209,74.8508,73.876,73.9317,93261.0
2016-03-14 10:30:00,79.66,79.69,79.2,79.41,92058.0,73.9595,73.9874,73.5325,73.7274,92058.0
2016-03-14 11:00:00,79.43,80.06,79.42,80.06,66179.0,73.746,74.3309,73.7367,74.3309,66179.0
2016-03-14 11:30:00,80.02,80.32,79.92,79.96,62099.0,74.2938,74.5723,74.2009,74.2381,62099.0
2016-03-14 12:00:00,79.93,79.96,79.49,79.54,33845.0,74.2102,74.2381,73.8017,73.8481,33845.0
2016-03-14 12:30:00,79.54,79.73,79.54,79.65,29590.0,73.8481,74.0245,73.8481,73.9503,29590.0
2016-03-14 13:00:00,79.67,79.91,79.53,79.53,27314.0,73.9688,74.1916,73.8388,73.8388,27314.0
2016-03-14 13:30:00,79.56,79.83,79.52,79.79,53919.0,73.8667,74.1174,73.8296,74.0802,53919.0
2016-03-14 14:00:00,79.79,80.0,79.72,79.8,73210.0,74.0802,74.2752,74.0152,74.0895,73210.0
2016-03-14 14:30:00,79.79,79.89,79.69,79.73,116938.0,74.0802,74.1731,73.9874,74.0245,116938.0
2016-03-14 15:00:00,79.77,79.95,79.73,79.92,81526.0,74.0617,74.2288,74.0245,74.2009,81526.0
2016-03-14 15:30:00,79.93,79.95,79.78,79.8,137301.0,74.2102,74.2288,74.071,74.0895,137301.0
2016-03-15 09:30:00,79.4,79.9,79.09,79.41,37410.0,73.7181,74.1824,73.4303,73.7274,37410.0
2016-03-15 10:00:00,79.39,79.82,79.25,79.82,60198.0,73.7089,74.1081,73.5789,74.1081,60198.0
2016-03-15 10:30:00,79.79,79.92,79.19,79.32,40683.0,74.0802,74.2009,73.5232,73.6439,40683.0
2016-03-15 11:00:00,79.32,79.46,79.11,79.41,81898.0,73.6439,73.7739,73.4489,73.7274,81898.0
2016-03-15 11:30:00,79.37,79.47,79.13,79.16,19867.0,73.6903,73.7831,73.4675,73.4953,19867.0
2016-03-15 12:00:00,79.15,79.39,79.1,79.34,29153.0,73.486,73.7089,73.4396,73.6624,29153.0
2016-03-15 12:30:00,79.36,79.6,79.31,79.48,19130.0,73.681,73.9038,73.6346,73.7924,19130.0
2016-03-15 13:00:00,79.48,79.79,79.45,79.75,23726.0,73.7924,74.0802,73.7646,74.0431,23726.0
2016-03-15 13:30:00,79.73,79.99,79.73,79.94,39836.0,74.0245,74.2659,74.0245,74.2195,39836.0
2016-03-15 14:00:00,79.92,80.08,79.84,79.94,67031.0,74.2009,74.3495,74.1267,74.2195,67031.0
2016-03-15 14:30:00,79.91,79.94,79.65,79.66,34339.0,74.1916,74.2195,73.9503,73.9595,34339.0
2016-03-15 15:00:00,79.66,79.95,79.42,79.87,107015.0,73.9595,74.2288,73.7367,74.1545,107015.0
2016-03-15 15:30:00,79.85,80.02,79.78,80.0,77249.0,74.1359,74.2938,74.071,74.2752,77249.0
2016-03-16 09:30:00,79.5,80.12,79.42,79.71,53637.0,73.811,74.3866,73.7367,74.006,53637.0
2016-03-16 10:00:00,79.81,80.0,79.55,79.96,60870.0,74.0988,74.2752,73.8574,74.2381,60870.0
2016-03-16 10:30:00,79.94,80.18,79.81,80.06,29027.0,74.2195,74.4423,74.0988,74.3309,29027.0
2016-03-16 11:00:00,80.09,80.11,79.81,79.89,23736.0,74.3588,74.3773,74.0988,74.1731,23736.0
2016-03-16 11:30:00,79.93,80.0,79.62,79.86,48932.0,74.2102,74.2752,73.9224,74.1452,48932.0
2016-03-16 12:00:00,79.86,80.08,79.84,79.98,63451.0,74.1452,74.3495,74.1267,74.2566,63451.0
2016-03-16 12:30:00,80.0,80.01,79.64,79.76,24434.0,74.2752,74.2845,73.941,74.0524,24434.0
2016-03-16 13:00:00,79.76,79.76,79.53,79.68,27339.0,74.0524,74.0524,73.8388,73.9781,27339.0
2016-03-16 13:30:00,79.61,79.87,79.59,79.87,20043.0,73.9131,74.1545,73.8945,74.1545,20043.0
2016-03-16 14:00:00,79.89,80.5,79.89,80.41,67469.0,74.1731,74.7394,74.1731,74.6559,67469.0
2016-03-16 14:30:00,80.4,80.71,80.28,80.28,29795.0,74.6466,74.9344,74.5352,74.5352,29795.0
2016-03-16 15:00:00,80.3,80.64,80.27,80.48,36780.0,74.5537,74.8694,74.5259,74.7209,36780.0
2016-03-16 15:30:00,80.5,80.59,80.33,80.55,132067.0,74.7394,74.823,74.5816,74.7858,132067.0
2016-03-17 09:30:00,80.42,80.83,80.12,80.22,56043.0,74.6652,75.0458,74.3866,74.4795,56043.0
2016-03-17 10:00:00,80.2,80.7,80.09,80.6,59874.0,74.4609,74.9251,74.3588,74.8323,59874.0
2016-03-17 10:30:00,80.66,80.94,80.44,80.78,42618.0,74.888,75.1479,74.6837,74.9994,42618.0
2016-03-17 11:00:00,80.82,80.94,80.65,80.77,37746.0,75.0365,75.1479,74.8787,74.9901,37746.0
2016-03-17 11:30:00,80.77,81.06,80.57,80.95,56774.0,74.9901,75.2594,74.8044,75.1572,56774.0
2016-03-17 12:00:00,81.01,81.05,80.88,81.01,90529.0,75.2129,75.2501,75.0922,75.2129,90529.0
2016-03-17 12:30:00,80.99,81.38,80.97,81.23,45495.0,75.1944,75.5565,75.1758,75.4172,45495.0
2016-03-17 13:00:00,81.25,81.25,80.75,81.08,66778.0,75.4358,75.4358,74.9715,75.2779,66778.0
2016-03-17 13:30:00,81.06,81.22,81.04,81.16,43803.0,75.2594,75.4079,75.2408,75.3522,43803.0
2016-03-17 14:00:00,81.11,81.2,81.02,81.04,56251.0,75.3058,75.3893,75.2222,75.2408,56251.0
2016-03-17 14:30:00,81.04,81.18,80.91,80.99,53857.0,75.2408,75.3708,75.1201,75.1944,53857.0
2016-03-17 15:00:00,81.01,81.37,80.94,81.35,113608.0,75.2129,75.5472,75.1479,75.5286,113608.0
2016-03-17 15:30:00,81.35,81.45,80.93,80.98,148797.0,75.5286,75.6214,75.1387,75.1851,148797.0
2016-03-18 09:30:00,80.7,81.95,80.55,81.72,237898.0,74.9251,76.0857,74.7858,75.8721,237898.0
2016-03-18 10:00:00,81.78,82.67,81.78,82.66,68874.0,75.9278,76.7541,75.9278,76.7449,68874.0
2016-03-18 10:30:00,82.67,83.0,82.66,82.87,104074.0,76.7541,77.0605,76.7449,76.9398,104074.0
2016-03-18 11:00:00,82.84,82.9,82.51,82.53,76785.0,76.912,76.9677,76.6056,76.6242,76785.0
2016-03-18 11:30:00,82.53,82.73,82.0,82.1,58013.0,76.6242,76.8098,76.1321,76.2249,58013.0
2016-03-18 12:00:00,82.13,82.44,82.13,82.28,49744.0,76.2528,76.5406,76.2528,76.3921,49744.0
2016-03-18 12:30:00,82.26,82.35,82.17,82.25,55437.0,76.3735,76.457,76.2899,76.3642,55437.0
2016-03-18 13:00:00,82.25,82.32,82.15,82.27,39245.0,76.3642,76.4292,76.2714,76.3828,39245.0
2016-03-18 13:30:00,82.26,82.27,81.95,82.08,57114.0,76.3735,76.3828,76.0857,76.2064,57114.0
2016-03-18 14:00:00,82.09,82.15,81.92,81.95,89999.0,76.2156,76.2714,76.0578,76.0857,89999.0
2016-03-18 14:30:00,81.95,82.27,81.94,82.02,57487.0,76.0857,76.3828,76.0764,76.1507,57487.0
2016-03-18 15:00:00,82.04,82.34,82.04,82.21,62270.0,76.1692,76.4478,76.1692,76.3271,62270.0
2016-03-18 15:30:00,82.21,82.38,82.02,82.03,283006.0,76.3271,76.4849,76.1507,76.1599,283006.0
2016-03-21 09:30:00,82.28,82.59,82.08,82.13,70405.0,76.3921,76.6799,76.2064,76.2528,70405.0
2016-03-21 10:00:00,82.07,82.3,81.91,82.02,84097.0,76.1971,76.4106,76.0485,76.1507,84097.0
2016-03-21 10:30:00,82.02,82.24,81.92,82.18,35390.0,76.1507,76.3549,76.0578,76.2992,35390.0
2016-03-21 11:00:00,82.18,82.44,82.07,82.42,62866.0,76.2992,76.5406,76.1971,76.522,62866.0
2016-03-21 11:30:00,82.45,82.48,81.92,81.95,69653.0,76.5499,76.5777,76.0578,76.0857,69653.0
2016-03-21 12:00:00,81.95,82.22,81.91,82.09,26631.0,76.0857,76.3363,76.0485,76.2156,26631.0
2016-03-21 12:30:00,82.12,82.22,82.03,82.17,51614.0,76.2435,76.3363,76.1599,76.2899,51614.0
2016-03-21 13:00:00,82.12,82.35,82.1,82.28,68553.0,76.2435,76.457,76.2249,76.3921,68553.0
2016-03-21 13:30:00,82.25,82.34,82.11,82.18,40874.0,76.3642,76.4478,76.2342,76.2992,40874.0
2016-03-21 14:00:00,82.18,82.54,82.13,82.5,37021.0,76.2992,76.6334,76.2528,76.5963,37021.0
2016-03-21 14:30:00,82.51,82.53,82.15,82.15,75549.0,76.6056,76.6242,76.2714,76.2714,75549.0
2016-03-21 15:00:00,82.17,82.29,82.1,82.15,55441.0,76.2899,76.4013,76.2249,76.2714,55441.0
2016-03-21 15:30:00,82.15,82.44,82.12,82.26,108560.0,76.2714,76.5406,76.2435,76.3735,108560.0
2016-03-22 09:30:00,81.37,82.33,81.03,81.95,79274.0,75.5472,76.4385,75.2315,76.0857,79274.0
2016-03-22 10:00:00,82.08,82.43,82.04,82.1,75474.0,76.2064,76.5313,76.1692,76.2249,75474.0
2016-03-22 10:30:00,82.07,82.17,81.85,81.91,45268.0,76.1971,76.2899,75.9928,76.0485,45268.0
2016-03-22 11:00:00,81.88,82.17,81.81,82.13,32287.0,76.0207,76.2899,75.9557,76.2528,32287.0
2016-03-22 11:30:00,82.13,82.31,82.05,82.16,35563.0,76.2528,76.4199,76.1785,76.2806,35563.0
2016-03-22 12:00:00,82.14,82.34,82.09,82.3,28766.0,76.2621,76.4478,76.2156,76.4106,28766.0
2016-03-22 12:30:00,82.29,82.37,82.17,82.28,19690.0,76.4013,76.4756,76.2899,76.3921,19690.0
2016-03-22 13:00:00,82.31,82.38,82.21,82.38,25151.0,76.4199,76.4849,76.3271,76.4849,25151.0
2016-03-22 13:30:00,82.37,82.48,82.08,82.21,28735.0,76.4756,76.5777,76.2064,76.3271,28735.0
2016-03-22 14:00:00,82.23,82.41,82.2,82.2,29394.0,76.3456,76.5127,76.3178,76.3178,29394.0
2016-03-22 14:30:00,82.23,82.27,82.18,82.19,16531.0,76.3456,76.3828,76.2992,76.3085,16531.0
2016-03-22 15:00:00,82.17,82.25,81.92,82.17,33834.0,76.2899,76.3642,76.0578,76.2899,33834.0
2016-03-22 15:30:00,82.18,82.26,81.99,82.03,71826.0,76.2992,76.3735,76.1228,76.1599,71826.0
2016-03-23 09:30:00,81.8,81.92,81.06,81.28,97365.0,75.9464,76.0578,75.2594,75.4636,97365.0
2016-03-23 10:00:00,81.25,81.25,80.56,80.95,89362.0,75.4358,75.4358,74.7951,75.1572,89362.0
2016-03-23 10:30:00,80.92,81.75,80.65,80.76,220947.0,75.1294,75.9,74.8787,74.9808,220947.0
2016-03-23 11:00:00,80.81,81.45,80.78,81.3,112358.0,75.0272,75.6214,74.9994,75.4822,112358.0
2016-03-23 11:30:00,81.33,81.5,81.22,81.35,61607.0,75.51,75.6679,75.4079,75.5286,61607.0
2016-03-23 12:00:00,81.35,81.9,81.34,81.89,62368.0,75.5286,76.0392,75.5193,76.03,62368.0
2016-03-23 12:30:00,81.9,81.92,81.63,81.91,31524.0,76.0392,76.0578,75.7886,76.0485,31524.0
2016-03-23 13:00:00,81.86,81.87,81.57,81.71,33236.0,76.0021,76.0114,75.7329,75.8628,33236.0
2016-03-23 13:30:00,81.72,81.95,81.63,81.93,29266.0,75.8721,76.0857,75.7886,76.0671,29266.0
2016-03-23 14:00:00,81.93,82.04,81.7,81.73,45218.0,76.0671,76.1692,75.8536,75.8814,45218.0
2016-03-23 14:30:00,81.72,81.79,81.36,81.36,42867.0,75.8721,75.9371,75.5379,75.5379,42867.0
2016-03-23 15:00:00,81.37,81.57,81.28,81.41,64397.0,75.5472,75.7329,75.4636,75.5843,64397.0
2016-03-23 15:30:00,81.41,81.44,81.03,81.12,160084.0,75.5843,75.6122,75.2315,75.3151,160084.0
2016-03-24 09:30:00,80.47,80.5,79.68,80.01,82798.0,74.7116,74.7394,73.9781,74.2845,82798.0
2016-03-24 10:00:00,80.01,80.14,79.57,79.6,47597.0,74.2845,74.4052,73.876,73.9038,47597.0
2016-03-24 10:30:00,79.63,80.45,79.63,80.39,57028.0,73.9317,74.693,73.9317,74.6373,57028.0
2016-03-24 11:00:00,80.36,80.51,80.29,80.43,62814.0,74.6094,74.7487,74.5445,74.6744,62814.0
2016-03-24 11:30:00,80.42,80.5,79.65,79.65,90795.0,74.6652,74.7394,73.9503,73.9503,90795.0
2016-03-24 12:00:00,79.67,79.84,79.42,79.49,46550.0,73.9688,74.1267,73.7367,73.8017,46550.0
2016-03-24 12:30:00,79.45,79.73,79.45,79.62,28747.0,73.7646,74.0245,73.7646,73.9224,28747.0
2016-03-24 13:00:00,79.62,79.63,79.46,79.57,26958.0,73.9224,73.9317,73.7739,73.876,26958.0
2016-03-24 13:30:00,79.59,79.86,79.55,79.69,44897.0,73.8945,74.1452,73.8574,73.9874,44897.0
2016-03-24 14:00:00,79.68,79.96,79.59,79.96,47599.0,73.9781,74.2381,73.8945,74.2381,47599.0
2016-03-24 14:30:00,79.95,80.18,79.9,80.16,53454.0,74.2288,74.4423,74.1824,74.4238,53454.0
2016-03-24 15:00:00,80.15,80.42,80.02,80.32,48815.0,74.4145,74.6652,74.2938,74.5723,48815.0
2016-03-24 15:30:00,80.33,80.59,80.27,80.58,157521.0,74.5816,74.823,74.5259,74.8137,157521.0
2016-03-28 09:30:00,80.52,80.9,80.04,80.36,50259.0,74.758,75.1108,74.3123,74.6094,50259.0
2016-03-28 10:00:00,80.31,81.06,80.31,80.73,33650.0,74.563,75.2594,74.563,74.953,33650.0
2016-03-28 10:30:00,80.68,80.92,80.56,80.82,26233.0,74.9065,75.1294,74.7951,75.0365,26233.0
2016-03-28 11:00:00,80.78,81.0,80.64,80.94,24944.0,74.9994,75.2036,74.8694,75.1479,24944.0
2016-03-28 11:30:00,80.97,81.02,80.49,80.65,72788.0,75.1758,75.2222,74.7301,74.8787,72788.0
2016-03-28 12:00:00,80.66,80.88,80.6,80.85,22704.0,74.888,75.0922,74.8323,75.0644,22704.0
2016-03-28 12:30:00,80.85,81.08,80.85,81.01,21709.0,75.0644,75.2779,75.0644,75.2129,21709.0
2016-03-28 13:00:00,80.96,81.09,80.81,81.03,9198.0,75.1665,75.2872,75.0272,75.2315,9198.0
2016-03-28 13:30:00,81.05,81.14,80.75,80.8,16606.0,75.2501,75.3336,74.9715,75.018,16606.0
2016-03-28 14:00:00,80.82,80.85,80.42,80.51,32528.0,75.0365,75.0644,74.6652,74.7487,32528.0
2016-03-28 14:30:00,80.5,82.9,80.42,81.28,365161.0,74.7394,76.9677,74.6652,75.4636,365161.0
2016-03-28 15:00:00,81.34,81.71,81.31,81.48,87212.0,75.5193,75.8628,75.4915,75.6493,87212.0
2016-03-28 15:30:00,81.48,81.52,81.12,81.5,275062.0,75.6493,75.6864,75.3151,75.6679,275062.0
2016-03-29 09:30:00,81.54,82.57,81.38,82.57,46669.0,75.705,76.6613,75.5565,76.6613,46669.0
2016-03-29 10:00:00,82.55,82.73,82.19,82.59,86401.0,76.6427,76.8098,76.3085,76.6799,86401.0
2016-03-29 10:30:00,82.63,82.69,82.09,82.14,72945.0,76.717,76.7727,76.2156,76.2621,72945.0
2016-03-29 11:00:00,82.17,82.17,81.79,82.09,40823.0,76.2899,76.2899,75.9371,76.2156,40823.0
2016-03-29 11:30:00,82.07,82.11,81.24,81.24,71529.0,76.1971,76.2342,75.4265,75.4265,71529.0
2016-03-29 12:00:00,81.26,81.62,81.18,81.61,57101.0,75.445,75.7793,75.3708,75.77,57101.0
2016-03-29 12:30:00,81.64,81.74,81.39,81.54,64056.0,75.7978,75.8907,75.5657,75.705,64056.0
2016-03-29 13:00:00,81.58,81.9,81.42,81.82,72965.0,75.7421,76.0392,75.5936,75.965,72965.0
2016-03-29 13:30:00,81.84,82.01,81.68,81.81,41906.0,75.9835,76.1414,75.835,75.9557,41906.0
2016-03-29 14:00:00,81.82,82.27,81.82,82.23,42627.0,75.965,76.3828,75.965,76.3456,42627.0
2016-03-29 14:30:00,82.23,82.4,82.1,82.12,52965.0,76.3456,76.5035,76.2249,76.2435,52965.0
2016-03-29 15:00:00,82.11,82.48,82.08,82.37,74642.0,76.2342,76.5777,76.2064,76.4756,74642.0
2016-03-29 15:30:00,82.38,82.39,82.2,82.35,198400.0,76.4849,76.4942,76.3178,76.457,198400.0
2016-03-30 09:30:00,82.59,83.0,82.25,82.35,58500.0,76.6799,77.0605,76.3642,76.457,58500.0
2016-03-30 10:00:00,82.28,82.83,82.19,82.83,36466.0,76.3921,76.9027,76.3085,76.9027,36466.0
2016-03-30 10:30:00,82.83,82.88,82.41,82.45,29900.0,76.9027,76.9491,76.5127,76.5499,29900.0
2016-03-30 11:00:00,82.45,82.74,82.2,82.2,37429.0,76.5499,76.8191,76.3178,76.3178,37429.0
2016-03-30 11:30:00,82.2,82.85,82.09,82.58,112215.0,76.3178,76.9213,76.2156,76.6706,112215.0
2016-03-30 12:00:00,82.57,82.77,82.49,82.54,45620.0,76.6613,76.847,76.587,76.6334,45620.0
2016-03-30 12:30:00,82.57,82.62,82.33,82.39,30674.0,76.6613,76.7077,76.4385,76.4942,30674.0
2016-03-30 13:00:00,82.39,82.46,82.27,82.42,20124.0,76.4942,76.5592,76.3828,76.522,20124.0
2016-03-30 13:30:00,82.41,82.47,82.19,82.21,19843.0,76.5127,76.5685,76.3085,76.3271,19843.0
2016-03-30 14:00:00,82.17,82.34,82.0,82.15,57956.0,76.2899,76.4478,76.1321,76.2714,57956.0
2016-03-30 14:30:00,82.2,82.35,82.1,82.26,42468.0,76.3178,76.457,76.2249,76.3735,42468.0
2016-03-30 15:00:00,82.29,82.51,82.27,82.48,44853.0,76.4013,76.6056,76.3828,76.5777,44853.0
2016-03-30 15:30:00,82.48,82.48,82.25,82.31,166335.0,76.5777,76.5777,76.3642,76.4199,166335.0
2016-03-31 09:30:00,82.39,82.82,82.0,82.16,36599.0,76.4942,76.8934,76.1321,76.2806,36599.0
2016-03-31 10:00:00,82.21,82.68,82.01,82.34,31612.0,76.3271,76.7634,76.1414,76.4478,31612.0
2016-03-31 10:30:00,82.35,82.74,82.3,82.62,70212.0,76.457,76.8191,76.4106,76.7077,70212.0
2016-03-31 11:00:00,82.63,82.81,82.59,82.76,46206.0,76.717,76.8841,76.6799,76.8377,46206.0
2016-03-31 11:30:00,82.77,83.09,82.75,83.0,85544.0,76.847,77.1441,76.8284,77.0605,85544.0
2016-03-31 12:00:00,83.0,83.06,82.68,82.83,22518.0,77.0605,77.1162,76.7634,76.9027,22518.0
2016-03-31 12:30:00,82.85,82.87,82.45,82.6,36329.0,76.9213,76.9398,76.5499,76.6892,36329.0
2016-03-31 13:00:00,82.56,82.63,82.45,82.53,77912.0,76.652,76.717,76.5499,76.6242,77912.0
2016-03-31 13:30:00,82.52,82.54,82.34,82.44,33511.0,76.6149,76.6334,76.4478,76.5406,33511.0
2016-03-31 14:00:00,82.44,82.53,82.3,82.31,60473.0,76.5406,76.6242,76.4106,76.4199,60473.0
2016-03-31 14:30:00,82.33,82.36,81.81,81.9,43554.0,76.4385,76.4663,75.9557,76.0392,43554.0
2016-03-31 15:00:00,81.86,82.24,81.85,82.12,67003.0,76.0021,76.3549,75.9928,76.2435,67003.0
2016-03-31 15:30:00,82.13,82.31,81.91,82.02,146170.0,76.2528,76.4199,76.0485,76.1507,146170.0
2016-04-01 09:30:00,81.26,81.54,80.42,80.92,121590.0,75.445,75.705,74.6652,75.1294,121590.0
2016-04-01 10:00:00,80.94,81.59,80.91,81.12,71606.0,75.1479,75.7514,75.1201,75.3151,71606.0
2016-04-01 10:30:00,81.14,81.49,81.11,81.33,40243.0,75.3336,75.6586,75.3058,75.51,40243.0
2016-04-01 11:00:00,81.33,81.35,81.07,81.13,45320.0,75.51,75.5286,75.2686,75.3243,45320.0
2016-04-01 11:30:00,81.12,81.33,81.07,81.15,40074.0,75.3151,75.51,75.2686,75.3429,40074.0
2016-04-01 12:00:00,81.24,81.35,81.16,81.28,26045.0,75.4265,75.5286,75.3522,75.4636,26045.0
2016-04-01 12:30:00,81.25,81.85,81.2,81.67,34255.0,75.4358,75.9928,75.3893,75.8257,34255.0
2016-04-01 13:00:00,81.66,81.8,81.43,81.55,22194.0,75.8164,75.9464,75.6029,75.7143,22194.0
2016-04-01 13:30:00,81.58,81.74,81.54,81.69,29192.0,75.7421,75.8907,75.705,75.8443,29192.0
2016-04-01 14:00:00,81.66,81.8,81.54,81.67,32828.0,75.8164,75.9464,75.705,75.8257,32828.0
2016-04-01 14:30:00,81.71,82.0,81.67,82.0,45344.0,75.8628,76.1321,75.8257,76.1321,45344.0
2016-04-01 15:00:00,81.98,82.0,81.84,81.94,57929.0,76.1135,76.1321,75.9835,76.0764,57929.0
2016-04-01 15:30:00,81.95,82.08,81.86,81.99,205941.0,76.0857,76.2064,76.0021,76.1228,205941.0
2016-04-04 09:30:00,78.22,78.77,77.3,77.82,1174461.0,72.6226,73.1332,71.7684,72.2512,1174461.0
2016-04-04 10:00:00,77.83,78.72,77.83,78.66,655424.0,72.2605,73.0868,72.2605,73.0311,655424.0
2016-04-04 10:30:00,78.64,78.65,77.31,77.4,369864.0,73.0125,73.0218,71.7777,71.8613,369864.0
2016-04-04 11:00:00,77.38,77.38,77.01,77.12,301808.0,71.8427,71.8427,71.4992,71.6013,301808.0
2016-04-04 11:30:00,77.13,78.05,77.08,77.77,417344.0,71.6106,72.4647,71.5642,72.2048,417344.0
2016-04-04 12:00:00,77.75,78.48,77.72,77.97,292304.0,72.1862,72.864,72.1584,72.3905,292304.0
2016-04-04 12:30:00,77.98,78.15,77.65,77.65,179489.0,72.3998,72.5576,72.0934,72.0934,179489.0
2016-04-04 13:00:00,77.66,77.76,77.31,77.76,282728.0,72.1027,72.1955,71.7777,72.1955,282728.0
2016-04-04 13:30:00,77.77,78.0,77.6,77.99,176616.0,72.2048,72.4183,72.047,72.409,176616.0
2016-04-04 14:00:00,77.98,78.68,77.96,78.12,435412.0,72.3998,73.0497,72.3812,72.5297,435412.0
2016-04-04 14:30:00,78.15,78.27,77.9,78.09,238689.0,72.5576,72.669,72.3255,72.5019,238689.0
2016-04-04 15:00:00,78.08,78.5,78.05,78.14,394914.0,72.4926,72.8825,72.4647,72.5483,394914.0
2016-04-04 15:30:00,78.13,78.98,78.13,78.92,746720.0,72.539,73.3282,72.539,73.2725,746720.0
2016-04-05 09:30:00,78.39,80.64,78.25,80.19,331771.0,72.7804,74.8694,72.6504,74.4516,331771.0
2016-04-05 10:00:00,80.19,81.32,80.19,81.05,422996.0,74.4516,75.5007,74.4516,75.2501,422996.0
2016-04-05 10:30:00,81.05,81.47,80.89,80.97,269065.0,75.2501,75.64,75.1015,75.1758,269065.0
2016-04-05 11:00:00,81.0,81.27,80.84,81.03,106176.0,75.2036,75.4543,75.0551,75.2315,106176.0
2016-04-05 11:30:00,81.01,81.37,80.97,81.1,120752.0,75.2129,75.5472,75.1758,75.2965,120752.0
2016-04-05 12:00:00,81.13,81.45,80.59,80.61,122398.0,75.3243,75.6214,74.823,74.8416,122398.0
2016-04-05 12:30:00,80.61,80.78,80.37,80.52,144757.0,74.8416,74.9994,74.6187,74.758,144757.0
2016-04-05 13:00:00,80.52,80.85,80.4,80.66,102540.0,74.758,75.0644,74.6466,74.888,102540.0
2016-04-05 13:30:00,80.67,80.67,80.47,80.55,88928.0,74.8973,74.8973,74.7116,74.7858,88928.0
2016-04-05 14:00:00,80.6,80.66,80.48,80.49,88100.0,74.8323,74.888,74.7209,74.7301,88100.0
2016-04-05 14:30:00,80.48,80.51,80.34,80.49,67484.0,74.7209,74.7487,74.5909,74.7301,67484.0
2016-04-05 15:00:00,80.49,80.52,79.97,79.97,167710.0,74.7301,74.758,74.2474,74.2474,167710.0
2016-04-05 15:30:00,79.96,80.05,79.58,79.69,276425.0,74.2381,74.3216,73.8853,73.9874,276425.0
2016-04-06 09:30:00,79.96,80.1,78.29,78.36,134327.0,74.2381,74.3681,72.6876,72.7526,134327.0
2016-04-06 10:00:00,78.38,79.21,78.36,78.95,186228.0,72.7711,73.5417,72.7526,73.3003,186228.0
2016-04-06 10:30:00,78.95,79.12,78.7,79.08,105137.0,73.3003,73.4582,73.0682,73.421,105137.0
2016-04-06 11:00:00,79.07,79.23,78.82,79.18,78470.0,73.4118,73.5603,73.1796,73.5139,78470.0
2016-04-06 11:30:00,79.19,79.33,78.82,78.88,64961.0,73.5232,73.6532,73.1796,73.2354,64961.0
2016-04-06 12:00:00,78.9,79.03,78.52,78.6,64570.0,73.2539,73.3746,72.9011,72.9754,64570.0
2016-04-06 12:30:00,78.6,78.79,78.55,78.63,70169.0,72.9754,73.1518,72.929,73.0032,70169.0
2016-04-06 13:00:00,78.63,78.73,78.44,78.56,97236.0,73.0032,73.0961,72.8268,72.9383,97236.0
2016-04-06 13:30:00,78.59,79.34,78.57,79.34,100593.0,72.9661,73.6624,72.9475,73.6624,100593.0
2016-04-06 14:00:00,79.33,79.42,79.04,79.28,65840.0,73.6532,73.7367,73.3839,73.6067,65840.0
2016-04-06 14:30:00,79.3,79.55,79.09,79.5,62081.0,73.6253,73.8574,73.4303,73.811,62081.0
2016-04-06 15:00:00,79.51,79.92,79.49,79.59,79418.0,73.8203,74.2009,73.8017,73.8945,79418.0
2016-04-06 15:30:00,79.59,79.82,79.54,79.64,168297.0,73.8945,74.1081,73.8481,73.941,168297.0
2016-04-07 09:30:00,79.45,79.66,79.0,79.52,52058.0,73.7646,73.9595,73.3468,73.8296,52058.0
2016-04-07 10:00:00,79.52,79.56,78.87,78.89,63410.0,73.8296,73.8667,73.2261,73.2446,63410.0
2016-04-07 10:30:00,78.86,79.09,78.76,78.95,47151.0,73.2168,73.4303,73.1239,73.3003,47151.0
2016-04-07 11:00:00,78.94,78.94,78.55,78.59,45149.0,73.2911,73.2911,72.929,72.9661,45149.0
2016-04-07 11:30:00,78.62,79.12,78.62,79.02,54194.0,72.994,73.4582,72.994,73.3653,54194.0
2016-04-07 12:00:00,79.04,79.13,78.63,78.93,62652.0,73.3839,73.4675,73.0032,73.2818,62652.0
2016-04-07 12:30:00,78.94,78.96,78.65,78.87,37137.0,73.2911,73.3096,73.0218,73.2261,37137.0
2016-04-07 13:00:00,78.87,79.0,78.67,78.94,42897.0,73.2261,73.3468,73.0404,73.2911,42897.0
2016-04-07 13:30:00,78.92,78.92,78.42,78.44,48582.0,73.2725,73.2725,72.8083,72.8268,48582.0
2016-04-07 14:00:00,78.42,78.45,78.01,78.15,75788.0,72.8083,72.8361,72.4276,72.5576,75788.0
2016-04-07 14:30:00,78.15,78.17,77.8,77.84,106417.0,72.5576,72.5762,72.2326,72.2698,106417.0
2016-04-07 15:00:00,77.84,78.28,77.69,78.22,100116.0,72.2698,72.6783,72.1305,72.6226,100116.0
2016-04-07 15:30:00,78.22,78.31,77.99,78.27,274720.0,72.6226,72.7061,72.409,72.669,274720.0
2016-04-08 09:30:00,78.71,79.36,78.16,79.24,73347.0,73.0775,73.681,72.5669,73.5696,73347.0
2016-04-08 10:00:00,79.16,79.21,78.45,78.88,31079.0,73.4953,73.5417,72.8361,73.2354,31079.0
2016-04-08 10:30:00,78.88,78.89,78.39,78.39,40397.0,73.2354,73.2446,72.7804,72.7804,40397.0
2016-04-08 11:00:00,78.41,78.87,78.36,78.77,35966.0,72.799,73.2261,72.7526,73.1332,35966.0
2016-04-08 11:30:00,78.65,79.03,78.48,79.03,34074.0,73.0218,73.3746,72.864,73.3746,34074.0
2016-04-08 12:00:00,79.03,79.21,78.9,78.92,39921.0,73.3746,73.5417,73.2539,73.2725,39921.0
2016-04-08 12:30:00,78.91,79.2,78.84,79.13,29543.0,73.2632,73.5325,73.1982,73.4675,29543.0
2016-04-08 13:00:00,79.08,79.21,79.05,79.09,39794.0,73.421,73.5417,73.3932,73.4303,39794.0
2016-04-08 13:30:00,79.07,79.45,79.0,79.26,37672.0,73.4118,73.7646,73.3468,73.5882,37672.0
2016-04-08 14:00:00,79.26,79.43,79.14,79.2,39465.0,73.5882,73.746,73.4767,73.5325,39465.0
2016-04-08 14:30:00,79.18,79.24,79.01,79.02,47498.0,73.5139,73.5696,73.3561,73.3653,47498.0
2016-04-08 15:00:00,79.01,79.12,78.8,79.0,75122.0,73.3561,73.4582,73.1611,73.3468,75122.0
2016-04-08 15:30:00,78.98,79.14,78.9,79.08,153355.0,73.3282,73.4767,73.2539,73.421,153355.0
2016-04-11 09:30:00,79.78,80.45,79.52,80.04,111431.0,74.071,74.693,73.8296,74.3123,111431.0
2016-04-11 10:00:00,80.14,80.3,79.63,79.63,90241.0,74.4052,74.5537,73.9317,73.9317,90241.0
2016-04-11 10:30:00,79.64,79.7,78.89,78.93,78271.0,73.941,73.9967,73.2446,73.2818,78271.0
2016-04-11 11:00:00,78.88,79.13,78.78,78.92,57770.0,73.2354,73.4675,73.1425,73.2725,57770.0
2016-04-11 11:30:00,78.93,78.93,78.55,78.91,52464.0,73.2818,73.2818,72.929,73.2632,52464.0
2016-04-11 12:00:00,78.95,79.55,78.92,79.45,47592.0,73.3003,73.8574,73.2725,73.7646,47592.0
2016-04-11 12:30:00,79.47,79.93,79.47,79.78,89102.0,73.7831,74.2102,73.7831,74.071,89102.0
2016-04-11 13:00:00,79.79,79.83,79.46,79.46,44932.0,74.0802,74.1174,73.7739,73.7739,44932.0
2016-04-11 13:30:00,79.46,79.55,79.35,79.44,43302.0,73.7739,73.8574,73.6717,73.7553,43302.0
2016-04-11 14:00:00,79.42,79.5,78.97,79.13,76682.0,73.7367,73.811,73.3189,73.4675,76682.0
2016-04-11 14:30:00,79.14,79.15,78.92,79.07,82362.0,73.4767,73.486,73.2725,73.4118,82362.0
2016-04-11 15:00:00,79.05,79.06,78.69,78.7,104880.0,73.3932,73.4025,73.059,73.0682,104880.0
2016-04-11 15:30:00,78.69,78.74,78.47,78.48,200819.0,73.059,73.1054,72.8547,72.864,200819.0
2016-04-12 09:30:00,78.88,79.83,78.75,79.28,74144.0,73.2354,74.1174,73.1147,73.6067,74144.0
2016-04-12 10:00:00,79.24,79.43,78.75,79.04,48196.0,73.5696,73.746,73.1147,73.3839,48196.0
2016-04-12 10:30:00,79.1,79.64,78.96,79.5,53889.0,73.4396,73.941,73.3096,73.811,53889.0
2016-04-12 11:00:00,79.55,79.89,79.5,79.75,79120.0,73.8574,74.1731,73.811,74.0431,79120.0
2016-04-12 11:30:00,79.83,79.84,79.43,79.49,49077.0,74.1174,74.1267,73.746,73.8017,49077.0
2016-04-12 12:00:00,79.52,79.53,79.25,79.29,43705.0,73.8296,73.8388,73.5789,73.616,43705.0
2016-04-12 12:30:00,79.31,79.57,79.23,79.3,51000.0,73.6346,73.876,73.5603,73.6253,51000.0
2016-04-12 13:00:00,79.29,79.29,79.03,79.06,22979.0,73.616,73.616,73.3746,73.4025,22979.0
2016-04-12 13:30:00,79.07,79.34,79.07,79.31,54377.0,73.4118,73.6624,73.4118,73.6346,54377.0
2016-04-12 14:00:00,79.31,79.42,79.23,79.25,37888.0,73.6346,73.7367,73.5603,73.5789,37888.0
2016-04-12 14:30:00,79.25,79.52,79.25,79.44,44730.0,73.5789,73.8296,73.5789,73.7553,44730.0
2016-04-12 15:00:00,79.45,79.61,79.3,79.35,72739.0,73.7646,73.9131,73.6253,73.6717,72739.0
2016-04-12 15:30:00,79.34,79.48,79.22,79.27,147343.0,73.6624,73.7924,73.551,73.5974,147343.0
2016-04-13 09:30:00,80.03,80.93,79.73,80.91,78658.0,74.3031,75.1387,74.0245,75.1201,78658.0
2016-04-13 10:00:00,80.94,81.29,80.9,81.07,98068.0,75.1479,75.4729,75.1108,75.2686,98068.0
2016-04-13 10:30:00,81.08,81.31,80.94,81.05,85880.0,75.2779,75.4915,75.1479,75.2501,85880.0
2016-04-13 11:00:00,81.03,81.48,81.01,81.48,31415.0,75.2315,75.6493,75.2129,75.6493,31415.0
2016-04-13 11:30:00,81.49,81.71,81.35,81.43,64222.0,75.6586,75.8628,75.5286,75.6029,64222.0
2016-04-13 12:00:00,81.41,81.52,81.29,81.36,28583.0,75.5843,75.6864,75.4729,75.5379,28583.0
2016-04-13 12:30:00,81.4,81.4,81.23,81.29,39274.0,75.575,75.575,75.4172,75.4729,39274.0
2016-04-13 13:00:00,81.32,81.49,81.29,81.47,35361.0,75.5007,75.6586,75.4729,75.64,35361.0
2016-04-13 13:30:00,81.48,81.61,81.42,81.53,37869.0,75.6493,75.77,75.5936,75.6957,37869.0
2016-04-13 14:00:00,81.53,81.8,81.48,81.77,53196.0,75.6957,75.9464,75.6493,75.9185,53196.0
2016-04-13 14:30:00,81.75,81.96,81.63,81.64,91324.0,75.9,76.095,75.7886,75.7978,91324.0
2016-04-13 15:00:00,81.63,81.97,81.58,81.97,101969.0,75.7886,76.1042,75.7421,76.1042,101969.0
2016-04-13 15:30:00,81.96,82.0,81.73,81.88,145010.0,76.095,76.1321,75.8814,76.0207,145010.0
2016-04-14 09:30:00,82.14,83.26,82.09,82.23,107470.0,76.2621,77.3019,76.2156,76.3456,107470.0
2016-04-14 10:00:00,82.2,82.7,81.93,82.33,52925.0,76.3178,76.782,76.0671,76.4385,52925.0
2016-04-14 10:30:00,82.47,82.56,81.95,82.22,130835.0,76.5685,76.652,76.0857,76.3363,130835.0
2016-04-14 11:00:00,82.2,82.65,82.06,82.45,55889.0,76.3178,76.7356,76.1878,76.5499,55889.0
2016-04-14 11:30:00,82.48,82.88,82.45,82.58,45279.0,76.5777,76.9491,76.5499,76.6706,45279.0
2016-04-14 12:00:00,82.6,82.75,82.5,82.52,43915.0,76.6892,76.8284,76.5963,76.6149,43915.0
2016-04-14 12:30:00,82.46,82.54,82.25,82.39,36954.0,76.5592,76.6334,76.3642,76.4942,36954.0
2016-04-14 13:00:00,82.4,82.43,82.15,82.25,25200.0,76.5035,76.5313,76.2714,76.3642,25200.0
2016-04-14 13:30:00,82.29,82.33,82.03,82.06,34205.0,76.4013,76.4385,76.1599,76.1878,34205.0
2016-04-14 14:00:00,82.08,82.44,82.03,82.39,57138.0,76.2064,76.5406,76.1599,76.4942,57138.0
2016-04-14 14:30:00,82.33,82.34,82.02,82.09,55405.0,76.4385,76.4478,76.1507,76.2156,55405.0
2016-04-14 15:00:00,82.07,82.18,81.88,82.03,91445.0,76.1971,76.2992,76.0207,76.1599,91445.0
2016-04-14 15:30:00,82.03,82.13,81.82,81.88,169105.0,76.1599,76.2528,75.965,76.0207,169105.0
2016-04-15 09:30:00,81.85,82.21,81.47,81.8,63618.0,75.9928,76.3271,75.64,75.9464,63618.0
2016-04-15 10:00:00,81.74,81.94,81.33,81.71,35160.0,75.8907,76.0764,75.51,75.8628,35160.0
2016-04-15 10:30:00,81.67,81.99,81.58,81.94,96789.0,75.8257,76.1228,75.7421,76.0764,96789.0
2016-04-15 11:00:00,82.0,82.55,81.83,82.38,70073.0,76.1321,76.6427,75.9743,76.4849,70073.0
2016-04-15 11:30:00,82.32,82.49,81.99,82.03,73737.0,76.4292,76.587,76.1228,76.1599,73737.0
2016-04-15 12:00:00,82.02,82.07,81.74,81.75,62481.0,76.1507,76.1971,75.8907,75.9,62481.0
2016-04-15 12:30:00,81.75,81.92,81.38,81.8,67943.0,75.9,76.0578,75.5565,75.9464,67943.0
2016-04-15 13:00:00,81.79,81.93,81.74,81.88,29288.0,75.9371,76.0671,75.8907,76.0207,29288.0
2016-04-15 13:30:00,81.91,82.13,81.89,82.07,53978.0,76.0485,76.2528,76.03,76.1971,53978.0
2016-04-15 14:00:00,82.03,82.06,81.94,82.02,39969.0,76.1599,76.1878,76.0764,76.1507,39969.0
2016-04-15 14:30:00,82.07,82.41,82.06,82.39,38090.0,76.1971,76.5127,76.1878,76.4942,38090.0
2016-04-15 15:00:00,82.4,82.41,82.29,82.36,58020.0,76.5035,76.5127,76.4013,76.4663,58020.0
2016-04-15 15:30:00,82.38,82.4,82.19,82.35,154285.0,76.4849,76.5035,76.3085,76.457,154285.0
2016-04-18 09:30:00,82.51,82.75,82.0,82.04,72052.0,76.6056,76.8284,76.1321,76.1692,72052.0
2016-04-18 10:00:00,82.1,82.75,82.08,82.49,47541.0,76.2249,76.8284,76.2064,76.587,47541.0
2016-04-18 10:30:00,82.48,82.71,82.41,82.41,72994.0,76.5777,76.7913,76.5127,76.5127,72994.0
2016-04-18 11:00:00,82.44,82.49,81.61,81.66,85563.0,76.5406,76.587,75.77,75.8164,85563.0
2016-04-18 11:30:00,81.61,81.69,81.0,81.52,77006.0,75.77,75.8443,75.2036,75.6864,77006.0
2016-04-18 12:00:00,81.53,81.69,81.52,81.57,57212.0,75.6957,75.8443,75.6864,75.7329,57212.0
2016-04-18 12:30:00,81.55,81.96,81.52,81.71,40005.0,75.7143,76.095,75.6864,75.8628,40005.0
2016-04-18 13:00:00,81.7,81.89,81.65,81.83,41312.0,75.8536,76.03,75.8071,75.9743,41312.0
2016-04-18 13:30:00,81.83,81.93,81.74,81.93,32189.0,75.9743,76.0671,75.8907,76.0671,32189.0
2016-04-18 14:00:00,81.93,82.29,81.86,82.15,61490.0,76.0671,76.4013,76.0021,76.2714,61490.0
2016-04-18 14:30:00,82.11,82.46,82.11,82.46,38730.0,76.2342,76.5592,76.2342,76.5592,38730.0
2016-04-18 15:00:00,82.46,82.46,82.24,82.4,51017.0,76.5592,76.5592,76.3549,76.5035,51017.0
2016-04-18 15:30:00,82.37,82.38,82.16,82.24,116678.0,76.4756,76.4849,76.2806,76.3549,116678.0
2016-04-19 09:30:00,82.3,82.72,82.13,82.63,75701.0,76.4106,76.8006,76.2528,76.717,75701.0
2016-04-19 10:00:00,82.63,82.67,82.15,82.15,69554.0,76.717,76.7541,76.2714,76.2714,69554.0
2016-04-19 10:30:00,82.18,82.39,82.12,82.34,74979.0,76.2992,76.4942,76.2435,76.4478,74979.0
2016-04-19 11:00:00,82.34,82.45,81.92,82.09,54921.0,76.4478,76.5499,76.0578,76.2156,54921.0
2016-04-19 11:30:00,82.1,82.12,81.39,81.39,109505.0,76.2249,76.2435,75.5657,75.5657,109505.0
2016-04-19 12:00:00,81.4,81.6,81.34,81.54,21221.0,75.575,75.7607,75.5193,75.705,21221.0
2016-04-19 12:30:00,81.56,81.95,81.56,81.95,18780.0,75.7236,76.0857,75.7236,76.0857,18780.0
2016-04-19 13:00:00,81.95,82.3,81.84,82.25,46944.0,76.0857,76.4106,75.9835,76.3642,46944.0
2016-04-19 13:30:00,82.27,82.54,82.19,82.48,78453.0,76.3828,76.6334,76.3085,76.5777,78453.0
2016-04-19 14:00:00,82.51,82.58,82.41,82.41,35478.0,76.6056,76.6706,76.5127,76.5127,35478.0
2016-04-19 14:30:00,82.39,82.46,82.29,82.29,30138.0,76.4942,76.5592,76.4013,76.4013,30138.0
2016-04-19 15:00:00,82.31,82.45,82.26,82.27,38286.0,76.4199,76.5499,76.3735,76.3828,38286.0
2016-04-19 15:30:00,82.29,82.37,82.1,82.13,96783.0,76.4013,76.4756,76.2249,76.2528,96783.0
2016-04-20 09:30:00,82.1,82.65,82.04,82.55,77516.0,76.2249,76.7356,76.1692,76.6427,77516.0
2016-04-20 10:00:00,82.58,82.68,81.59,81.67,142414.0,76.6706,76.7634,75.7514,75.8257,142414.0
2016-04-20 10:30:00,81.67,82.23,81.53,82.17,67411.0,75.8257,76.3456,75.6957,76.2899,67411.0
2016-04-20 11:00:00,82.14,82.2,81.9,81.99,56008.0,76.2621,76.3178,76.0392,76.1228,56008.0
2016-04-20 11:30:00,81.98,82.16,81.83,81.85,72695.0,76.1135,76.2806,75.9743,75.9928,72695.0
2016-04-20 12:00:00,81.84,82.05,81.81,81.94,64482.0,75.9835,76.1785,75.9557,76.0764,64482.0
2016-04-20 12:30:00,81.94,81.95,81.64,81.69,38156.0,76.0764,76.0857,75.7978,75.8443,38156.0
2016-04-20 13:00:00,81.69,81.72,81.56,81.56,34882.0,75.8443,75.8721,75.7236,75.7236,34882.0
2016-04-20 13:30:00,81.56,81.81,81.56,81.79,64255.0,75.7236,75.9557,75.7236,75.9371,64255.0
2016-04-20 14:00:00,81.8,82.04,81.7,82.03,45797.0,75.9464,76.1692,75.8536,76.1599,45797.0
2016-04-20 14:30:00,82.03,82.14,81.94,81.95,84471.0,76.1599,76.2621,76.0764,76.0857,84471.0
2016-04-20 15:00:00,81.95,82.0,81.72,81.84,68115.0,76.0857,76.1321,75.8721,75.9835,68115.0
2016-04-20 15:30:00,81.84,81.85,81.58,81.59,168689.0,75.9835,75.9928,75.7421,75.7514,168689.0
2016-04-21 09:30:00,81.43,82.09,79.09,79.7,168987.0,75.6029,76.2156,73.4303,73.9967,168987.0
2016-04-21 10:00:00,79.54,79.76,78.78,79.68,147335.0,73.8481,74.0524,73.1425,73.9781,147335.0
2016-04-21 10:30:00,79.64,80.39,79.64,79.75,126179.0,73.941,74.6373,73.941,74.0431,126179.0
2016-04-21 11:00:00,79.85,80.11,79.07,79.21,53162.0,74.1359,74.3773,73.4118,73.5417,53162.0
2016-04-21 11:30:00,79.23,79.78,79.05,79.39,81479.0,73.5603,74.071,73.3932,73.7089,81479.0
2016-04-21 12:00:00,79.36,79.74,79.24,79.69,47374.0,73.681,74.0338,73.5696,73.9874,47374.0
2016-04-21 12:30:00,79.63,79.99,79.45,79.62,64717.0,73.9317,74.2659,73.7646,73.9224,64717.0
2016-04-21 13:00:00,79.53,79.72,79.31,79.5,78979.0,73.8388,74.0152,73.6346,73.811,78979.0
2016-04-21 13:30:00,79.52,79.64,79.21,79.45,79297.0,73.8296,73.941,73.5417,73.7646,79297.0
2016-04-21 14:00:00,79.45,79.52,79.23,79.45,78313.0,73.7646,73.8296,73.5603,73.7646,78313.0
2016-04-21 14:30:00,79.47,79.47,78.9,79.0,67324.0,73.7831,73.7831,73.2539,73.3468,67324.0
2016-04-21 15:00:00,78.99,79.27,78.99,79.1,70157.0,73.3375,73.5974,73.3375,73.4396,70157.0
2016-04-21 15:30:00,79.13,79.43,79.1,79.37,195348.0,73.4675,73.746,73.4396,73.6903,195348.0
2016-04-22 09:30:00,77.7,78.21,76.53,77.5,302813.0,72.1398,72.6133,71.0535,71.9541,302813.0
2016-04-22 10:00:00,77.48,77.62,76.65,76.84,152517.0,71.9355,72.0655,71.1649,71.3413,152517.0
2016-04-22 10:30:00,76.87,77.12,75.73,76.07,270861.0,71.3692,71.6013,70.3108,70.6264,270861.0
2016-04-22 11:00:00,76.1,76.89,76.1,76.75,132998.0,70.6543,71.3878,70.6543,71.2578,132998.0
2016-04-22 11:30:00,76.72,76.84,76.31,76.38,76412.0,71.2299,71.3413,70.8493,70.9143,76412.0
2016-04-22 12:00:00,76.39,76.42,76.0,76.18,71900.0,70.9235,70.9514,70.5614,70.7286,71900.0
2016-04-22 12:30:00,76.16,76.65,76.11,76.36,118043.0,70.71,71.1649,70.6636,70.8957,118043.0
2016-04-22 13:00:00,76.37,76.54,76.31,76.38,57132.0,70.905,71.0628,70.8493,70.9143,57132.0
2016-04-22 13:30:00,76.37,76.53,76.35,76.38,86858.0,70.905,71.0535,70.8864,70.9143,86858.0
2016-04-22 14:00:00,76.36,77.21,76.36,77.11,114927.0,70.8957,71.6849,70.8957,71.592,114927.0
2016-04-22 14:30:00,77.1,77.41,76.8,77.34,171762.0,71.5827,71.8705,71.3042,71.8056,171762.0
2016-04-22 15:00:00,77.34,77.43,77.13,77.2,183968.0,71.8056,71.8891,71.6106,71.6756,183968.0
2016-04-22 15:30:00,77.18,77.21,76.7,76.83,391193.0,71.657,71.6849,71.2114,71.3321,391193.0
2016-04-25 09:30:00,76.67,77.21,76.05,76.09,110758.0,71.1835,71.6849,70.6079,70.645,110758.0
2016-04-25 10:00:00,76.14,76.37,75.64,75.68,89016.0,70.6914,70.905,70.2272,70.2643,89016.0
2016-04-25 10:30:00,75.66,75.71,75.19,75.23,129379.0,70.2458,70.2922,69.8094,69.8465,129379.0
2016-04-25 11:00:00,75.22,75.35,74.82,75.26,177882.0,69.8373,69.958,69.4659,69.8744,177882.0
2016-04-25 11:30:00,75.27,75.27,74.76,74.77,123924.0,69.8837,69.8837,69.4102,69.4195,123924.0
2016-04-25 12:00:00,74.81,75.12,74.57,74.94,92608.0,69.4566,69.7444,69.2338,69.5773,92608.0
2016-04-25 12:30:00,74.91,75.02,74.79,74.99,73570.0,69.5494,69.6516,69.438,69.6237,73570.0
2016-04-25 13:00:00,75.01,75.12,74.89,74.94,92505.0,69.6423,69.7444,69.5309,69.5773,92505.0
2016-04-25 13:30:00,74.97,74.98,74.72,74.85,112861.0,69.6052,69.6144,69.373,69.4937,112861.0
2016-04-25 14:00:00,74.85,75.03,74.57,74.64,121524.0,69.4937,69.6609,69.2338,69.2988,121524.0
2016-04-25 14:30:00,74.64,74.7,74.47,74.69,113839.0,69.2988,69.3545,69.1409,69.3452,113839.0
2016-04-25 15:00:00,74.7,74.8,74.58,74.78,154858.0,69.3545,69.4473,69.2431,69.4288,154858.0
2016-04-25 15:30:00,74.78,74.79,74.4,74.45,427747.0,69.4288,69.438,69.0759,69.1224,427747.0
2016-04-26 09:30:00,74.57,75.48,74.34,75.3,176980.0,69.2338,70.0787,69.0202,69.9115,176980.0
2016-04-26 10:00:00,75.3,75.48,73.54,73.65,182167.0,69.9115,70.0787,68.2775,68.3796,182167.0
2016-04-26 10:30:00,73.59,74.14,73.08,73.7,233501.0,68.3239,68.8345,67.8504,68.426,233501.0
2016-04-26 11:00:00,73.74,73.86,73.38,73.47,163931.0,68.4632,68.5746,68.1289,68.2125,163931.0
2016-04-26 11:30:00,73.46,73.64,73.23,73.46,77832.0,68.2032,68.3703,67.9897,68.2032,77832.0
2016-04-26 12:00:00,73.44,74.42,73.39,74.4,167027.0,68.1846,69.0945,68.1382,69.0759,167027.0
2016-04-26 12:30:00,74.4,74.73,74.37,74.52,74568.0,69.0759,69.3823,69.0481,69.1874,74568.0
2016-04-26 13:00:00,74.53,74.59,74.3,74.51,30955.0,69.1966,69.2523,68.9831,69.1781,30955.0
2016-04-26 13:30:00,74.5,74.52,73.92,74.18,86762.0,69.1688,69.1874,68.6303,68.8717,86762.0
2016-04-26 14:00:00,74.18,74.26,74.04,74.07,46115.0,68.8717,68.946,68.7417,68.7696,46115.0
2016-04-26 14:30:00,74.11,74.28,74.11,74.23,49098.0,68.8067,68.9645,68.8067,68.9181,49098.0
2016-04-26 15:00:00,74.21,74.35,74.13,74.29,74979.0,68.8995,69.0295,68.8253,68.9738,74979.0
2016-04-26 15:30:00,74.29,74.55,74.28,74.36,154282.0,68.9738,69.2152,68.9645,69.0388,154282.0
2016-04-27 09:30:00,74.24,75.09,74.24,74.92,90794.0,68.9274,69.7166,68.9274,69.5587,90794.0
2016-04-27 10:00:00,74.94,75.01,73.84,74.09,65565.0,69.5773,69.6423,68.556,68.7881,65565.0
2016-04-27 10:30:00,74.06,74.29,73.74,74.24,42410.0,68.7603,68.9738,68.4632,68.9274,42410.0
2016-04-27 11:00:00,74.22,74.49,74.04,74.49,26975.0,68.9088,69.1595,68.7417,69.1595,26975.0
2016-04-27 11:30:00,74.47,74.5,74.09,74.18,46188.0,69.1409,69.1688,68.7881,68.8717,46188.0
2016-04-27 12:00:00,74.2,74.31,73.84,73.88,27132.0,68.8903,68.9924,68.556,68.5932,27132.0
2016-04-27 12:30:00,73.92,74.12,73.82,74.07,33348.0,68.6303,68.816,68.5374,68.7696,33348.0
2016-04-27 13:00:00,74.05,74.05,73.83,73.9,34139.0,68.751,68.751,68.5467,68.6117,34139.0
2016-04-27 13:30:00,73.89,74.05,73.74,73.74,49767.0,68.6024,68.751,68.4632,68.4632,49767.0
2016-04-27 14:00:00,73.74,74.04,73.65,73.79,48171.0,68.4632,68.7417,68.3796,68.5096,48171.0
2016-04-27 14:30:00,73.83,73.84,73.64,73.71,108752.0,68.5467,68.556,68.3703,68.4353,108752.0
2016-04-27 15:00:00,73.71,74.02,73.71,73.77,79201.0,68.4353,68.7231,68.4353,68.491,79201.0
2016-04-27 15:30:00,73.78,73.86,73.53,73.58,301055.0,68.5003,68.5746,68.2682,68.3146,301055.0
2016-04-28 09:30:00,73.5,73.58,72.85,73.43,88153.0,68.2403,68.3146,67.6369,68.1754,88153.0
2016-04-28 10:00:00,73.42,73.45,73.1,73.27,31140.0,68.1661,68.1939,67.869,68.0268,31140.0
2016-04-28 10:30:00,73.3,73.43,73.11,73.24,52555.0,68.0547,68.1754,67.8783,67.999,52555.0
2016-04-28 11:00:00,73.26,73.51,73.14,73.29,81394.0,68.0175,68.2496,67.9061,68.0454,81394.0
2016-04-28 11:30:00,73.29,73.31,73.11,73.15,30848.0,68.0454,68.0639,67.8783,67.9154,30848.0
2016-04-28 12:00:00,73.13,73.2,72.99,73.04,37646.0,67.8968,67.9618,67.7668,67.8133,37646.0
2016-04-28 12:30:00,73.02,73.15,72.96,72.99,31341.0,67.7947,67.9154,67.739,67.7668,31341.0
2016-04-28 13:00:00,72.99,73.04,72.55,72.67,40710.0,67.7668,67.8133,67.3583,67.4697,40710.0
2016-04-28 13:30:00,72.68,72.79,72.47,72.73,39835.0,67.479,67.5812,67.2841,67.5254,39835.0
2016-04-28 14:00:00,72.76,72.79,72.5,72.62,26931.0,67.5533,67.5812,67.3119,67.4233,26931.0
2016-04-28 14:30:00,72.6,72.69,72.44,72.46,53648.0,67.4048,67.4883,67.2562,67.2748,53648.0
2016-04-28 15:00:00,72.45,72.46,71.84,71.92,88622.0,67.2655,67.2748,66.6991,66.7734,88622.0
2016-04-28 15:30:00,71.91,72.21,71.83,72.01,194648.0,66.7641,67.0427,66.6899,66.857,194648.0
2016-04-29 09:30:00,71.56,71.64,70.34,70.47,118780.0,66.4392,66.5134,65.3065,65.4272,118780.0
2016-04-29 10:00:00,70.52,70.77,70.16,70.56,123085.0,65.4736,65.7057,65.1394,65.5107,123085.0
2016-04-29 10:30:00,70.56,70.69,70.19,70.34,161643.0,65.5107,65.6314,65.1672,65.3065,161643.0
2016-04-29 11:00:00,70.36,70.62,70.18,70.27,107011.0,65.325,65.5664,65.1579,65.2415,107011.0
2016-04-29 11:30:00,70.27,70.53,70.12,70.31,210224.0,65.2415,65.4829,65.1022,65.2786,210224.0
2016-04-29 12:00:00,70.31,70.71,70.3,70.42,118579.0,65.2786,65.65,65.2693,65.3808,118579.0
2016-04-29 12:30:00,70.41,70.75,70.38,70.41,81705.0,65.3715,65.6871,65.3436,65.3715,81705.0
2016-04-29 13:00:00,70.42,70.69,70.35,70.64,59378.0,65.3808,65.6314,65.3158,65.585,59378.0
2016-04-29 13:30:00,70.61,70.66,70.41,70.41,59444.0,65.5572,65.6036,65.3715,65.3715,59444.0
2016-04-29 14:00:00,70.44,70.65,70.34,70.53,53096.0,65.3993,65.5943,65.3065,65.4829,53096.0
2016-04-29 14:30:00,70.54,70.72,70.37,70.69,63068.0,65.4922,65.6593,65.3343,65.6314,63068.0
2016-04-29 15:00:00,70.67,70.73,70.47,70.47,121408.0,65.6129,65.6686,65.4272,65.4272,121408.0
2016-04-29 15:30:00,70.49,70.64,70.37,70.44,439966.0,65.4457,65.585,65.3343,65.3993,439966.0
2016-05-02 09:30:00,70.56,71.0,70.28,70.44,82971.0,65.5107,65.9192,65.2508,65.3993,82971.0
2016-05-02 10:00:00,70.43,70.95,70.3,70.9,61109.0,65.39,65.8728,65.2693,65.8264,61109.0
2016-05-02 10:30:00,70.92,70.95,70.37,70.49,68079.0,65.845,65.8728,65.3343,65.4457,68079.0
2016-05-02 11:00:00,70.5,70.64,70.32,70.43,74544.0,65.455,65.585,65.2879,65.39,74544.0
2016-05-02 11:30:00,70.39,70.77,70.35,70.72,101055.0,65.3529,65.7057,65.3158,65.6593,101055.0
2016-05-02 12:00:00,70.71,70.83,70.6,70.61,43748.0,65.65,65.7614,65.5479,65.5572,43748.0
2016-05-02 12:30:00,70.67,70.77,70.58,70.6,34320.0,65.6129,65.7057,65.5293,65.5479,34320.0
2016-05-02 13:00:00,70.6,70.74,70.55,70.66,43099.0,65.5479,65.6779,65.5014,65.6036,43099.0
2016-05-02 13:30:00,70.64,70.79,70.62,70.73,44200.0,65.585,65.7243,65.5664,65.6686,44200.0
2016-05-02 14:00:00,70.75,70.84,70.69,70.76,40436.0,65.6871,65.7707,65.6314,65.6964,40436.0
2016-05-02 14:30:00,70.78,70.8,70.38,70.47,44080.0,65.715,65.7336,65.3436,65.4272,44080.0
2016-05-02 15:00:00,70.48,70.62,70.46,70.48,44554.0,65.4365,65.5664,65.4179,65.4365,44554.0
2016-05-02 15:30:00,70.49,70.56,70.39,70.52,144211.0,65.4457,65.5107,65.3529,65.4736,144211.0
2016-05-03 09:30:00,70.5,70.64,69.6,70.12,96949.0,65.455,65.585,64.6194,65.1022,96949.0
2016-05-03 10:00:00,70.13,70.18,69.61,70.1,67024.0,65.1115,65.1579,64.6287,65.0837,67024.0
2016-05-03 10:30:00,70.03,70.46,69.93,70.28,80498.0,65.0187,65.4179,64.9258,65.2508,80498.0
2016-05-03 11:00:00,70.27,70.29,70.07,70.11,85303.0,65.2415,65.2601,65.0558,65.0929,85303.0
2016-05-03 11:30:00,70.08,70.59,69.99,70.49,97647.0,65.0651,65.5386,64.9815,65.4457,97647.0
2016-05-03 12:00:00,70.51,70.59,70.45,70.46,80413.0,65.4643,65.5386,65.4086,65.4179,80413.0
2016-05-03 12:30:00,70.46,70.66,70.43,70.63,51890.0,65.4179,65.6036,65.39,65.5757,51890.0
2016-05-03 13:00:00,70.63,70.72,70.58,70.72,61166.0,65.5757,65.6593,65.5293,65.6593,61166.0
2016-05-03 13:30:00,70.72,70.9,70.6,70.75,85334.0,65.6593,65.8264,65.5479,65.6871,85334.0
2016-05-03 14:00:00,70.78,70.79,70.38,70.51,48679.0,65.715,65.7243,65.3436,65.4643,48679.0
2016-05-03 14:30:00,70.53,70.62,70.46,70.58,44108.0,65.4829,65.5664,65.4179,65.5293,44108.0
2016-05-03 15:00:00,70.6,70.7,70.48,70.52,114977.0,65.5479,65.6407,65.4365,65.4736,114977.0
2016-05-03 15:30:00,70.54,70.58,70.24,70.42,153230.0,65.4922,65.5293,65.2136,65.3808,153230.0
2016-05-04 09:30:00,69.68,69.89,68.9,69.56,97326.0,64.6937,64.8887,63.9695,64.5823,97326.0
2016-05-04 10:00:00,69.6,69.71,69.26,69.51,102924.0,64.6194,64.7216,64.3038,64.5359,102924.0
2016-05-04 10:30:00,69.45,69.46,68.94,69.35,90544.0,64.4802,64.4894,64.0067,64.3873,90544.0
2016-05-04 11:00:00,69.38,69.74,69.02,69.06,50035.0,64.4152,64.7494,64.0809,64.1181,50035.0
2016-05-04 11:30:00,69.06,69.44,68.94,69.36,47377.0,64.1181,64.4709,64.0067,64.3966,47377.0
2016-05-04 12:00:00,69.31,69.43,69.13,69.4,33601.0,64.3502,64.4616,64.1831,64.4337,33601.0
2016-05-04 12:30:00,69.37,69.43,69.05,69.28,57745.0,64.4059,64.4616,64.1088,64.3223,57745.0
2016-05-04 13:00:00,69.27,69.55,69.24,69.55,58133.0,64.313,64.573,64.2852,64.573,58133.0
2016-05-04 13:30:00,69.58,69.67,69.25,69.27,38525.0,64.6009,64.6844,64.2945,64.313,38525.0
2016-05-04 14:00:00,69.28,69.3,68.94,69.3,52103.0,64.3223,64.3409,64.0067,64.3409,52103.0
2016-05-04 14:30:00,69.28,69.33,69.13,69.17,66032.0,64.3223,64.3688,64.1831,64.2202,66032.0
2016-05-04 15:00:00,69.17,69.25,68.94,69.13,87462.0,64.2202,64.2945,64.0067,64.1831,87462.0
2016-05-04 15:30:00,69.12,69.28,69.01,69.09,217445.0,64.1738,64.3223,64.0717,64.1459,217445.0
2016-05-05 09:30:00,69.09,70.17,68.94,69.54,163232.0,64.1459,65.1486,64.0067,64.5637,163232.0
2016-05-05 10:00:00,69.53,69.81,69.0,69.11,79821.0,64.5544,64.8144,64.0624,64.1645,79821.0
2016-05-05 10:30:00,69.09,69.81,69.09,69.75,60188.0,64.1459,64.8144,64.1459,64.7587,60188.0
2016-05-05 11:00:00,69.78,69.94,69.58,69.64,44421.0,64.7866,64.9351,64.6009,64.6566,44421.0
2016-05-05 11:30:00,69.58,69.92,69.56,69.84,77745.0,64.6009,64.9165,64.5823,64.8423,77745.0
2016-05-05 12:00:00,69.86,69.9,69.69,69.76,41699.0,64.8608,64.898,64.703,64.768,41699.0
2016-05-05 12:30:00,69.76,69.88,69.69,69.69,57927.0,64.768,64.8794,64.703,64.703,57927.0
2016-05-05 13:00:00,69.71,69.73,69.18,69.2,37569.0,64.7216,64.7401,64.2295,64.2481,37569.0
2016-05-05 13:30:00,69.25,69.39,69.18,69.29,38702.0,64.2945,64.4245,64.2295,64.3316,38702.0
2016-05-05 14:00:00,69.29,69.39,69.13,69.21,46513.0,64.3316,64.4245,64.1831,64.2573,46513.0
2016-05-05 14:30:00,69.24,69.44,69.12,69.33,42755.0,64.2852,64.4709,64.1738,64.3688,42755.0
2016-05-05 15:00:00,69.3,69.38,69.2,69.32,44699.0,64.3409,64.4152,64.2481,64.3595,44699.0
2016-05-05 15:30:00,69.33,69.5,69.06,69.15,254231.0,64.3688,64.5266,64.1181,64.2016,254231.0
2016-05-06 09:30:00,68.68,69.02,68.17,68.23,88055.0,63.7653,64.0809,63.2918,63.3475,88055.0
2016-05-06 10:00:00,68.23,68.4,67.78,67.94,96161.0,63.3475,63.5053,62.9297,63.0782,96161.0
2016-05-06 10:30:00,67.91,67.91,67.4,67.53,76360.0,63.0504,63.0504,62.5769,62.6976,76360.0
2016-05-06 11:00:00,67.54,67.74,67.45,67.55,113069.0,62.7068,62.8925,62.6233,62.7161,113069.0
2016-05-06 11:30:00,67.54,67.55,67.2,67.25,67510.0,62.7068,62.7161,62.3912,62.4376,67510.0
2016-05-06 12:00:00,67.28,67.56,67.23,67.5,33113.0,62.4654,62.7254,62.419,62.6697,33113.0
2016-05-06 12:30:00,67.52,67.74,67.38,67.63,37086.0,62.6883,62.8925,62.5583,62.7904,37086.0
2016-05-06 13:00:00,67.59,67.91,67.59,67.85,44590.0,62.7533,63.0504,62.7533,62.9947,44590.0
2016-05-06 13:30:00,67.87,68.21,67.86,68.2,39403.0,63.0132,63.3289,63.0039,63.3196,39403.0
2016-05-06 14:00:00,68.21,68.66,68.18,68.66,63015.0,63.3289,63.7467,63.301,63.7467,63015.0
2016-05-06 14:30:00,68.66,68.85,68.49,68.49,37448.0,63.7467,63.9231,63.5889,63.5889,37448.0
2016-05-06 15:00:00,68.47,68.66,68.36,68.47,57276.0,63.5703,63.7467,63.4682,63.5703,57276.0
2016-05-06 15:30:00,68.47,68.55,68.32,68.53,187336.0,63.5703,63.6446,63.431,63.626,187336.0
2016-05-09 09:30:00,68.83,69.8,68.83,69.16,102814.0,63.9045,64.8051,63.9045,64.2109,102814.0
2016-05-09 10:00:00,69.23,69.37,68.89,69.06,79638.0,64.2759,64.4059,63.9602,64.1181,79638.0
2016-05-09 10:30:00,69.06,69.26,68.79,69.16,64835.0,64.1181,64.3038,63.8674,64.2109,64835.0
2016-05-09 11:00:00,69.15,69.23,69.02,69.09,63443.0,64.2016,64.2759,64.0809,64.1459,63443.0
2016-05-09 11:30:00,69.1,69.29,68.96,69.19,63863.0,64.1552,64.3316,64.0252,64.2388,63863.0
2016-05-09 12:00:00,69.2,69.39,69.12,69.22,68058.0,64.2481,64.4245,64.1738,64.2666,68058.0
2016-05-09 12:30:00,69.26,69.33,69.1,69.26,57652.0,64.3038,64.3688,64.1552,64.3038,57652.0
2016-05-09 13:00:00,69.25,69.34,69.18,69.25,49424.0,64.2945,64.378,64.2295,64.2945,49424.0
2016-05-09 13:30:00,69.25,69.3,69.03,69.08,131602.0,64.2945,64.3409,64.0902,64.1366,131602.0
2016-05-09 14:00:00,69.08,69.21,68.85,69.09,87896.0,64.1366,64.2573,63.9231,64.1459,87896.0
2016-05-09 14:30:00,69.09,69.33,69.07,69.33,70088.0,64.1459,64.3688,64.1274,64.3688,70088.0
2016-05-09 15:00:00,69.3,69.35,69.06,69.06,50106.0,64.3409,64.3873,64.1181,64.1181,50106.0
2016-05-09 15:30:00,69.07,69.07,68.76,68.82,162865.0,64.1274,64.1274,63.8395,63.8952,162865.0
2016-05-10 09:30:00,69.31,69.87,69.23,69.61,66375.0,64.3502,64.8701,64.2759,64.6287,66375.0
2016-05-10 10:00:00,69.54,69.54,69.18,69.51,56709.0,64.5637,64.5637,64.2295,64.5359,56709.0
2016-05-10 10:30:00,69.51,69.67,69.23,69.26,35149.0,64.5359,64.6844,64.2759,64.3038,35149.0
2016-05-10 11:00:00,69.24,69.29,69.01,69.16,61463.0,64.2852,64.3316,64.0717,64.2109,61463.0
2016-05-10 11:30:00,69.14,69.14,68.8,68.92,34173.0,64.1923,64.1923,63.8767,63.9881,34173.0
2016-05-10 12:00:00,68.97,69.35,68.97,69.28,52000.0,64.0345,64.3873,64.0345,64.3223,52000.0
2016-05-10 12:30:00,69.28,69.39,69.04,69.34,66367.0,64.3223,64.4245,64.0995,64.378,66367.0
2016-05-10 13:00:00,69.34,69.52,69.2,69.27,50766.0,64.378,64.5452,64.2481,64.313,50766.0
2016-05-10 13:30:00,69.29,69.37,69.14,69.31,32876.0,64.3316,64.4059,64.1923,64.3502,32876.0
2016-05-10 14:00:00,69.29,69.36,69.19,69.21,25718.0,64.3316,64.3966,64.2388,64.2573,25718.0
2016-05-10 14:30:00,69.19,69.3,69.01,69.09,40800.0,64.2388,64.3409,64.0717,64.1459,40800.0
2016-05-10 15:00:00,69.11,69.32,69.07,69.27,57450.0,64.1645,64.3595,64.1274,64.313,57450.0
2016-05-10 15:30:00,69.26,69.37,69.13,69.34,142850.0,64.3038,64.4059,64.1831,64.378,142850.0
2016-05-11 09:30:00,68.7,69.42,68.11,68.41,393598.0,63.7838,64.4523,63.2361,63.5146,393598.0
2016-05-11 10:00:00,68.41,68.98,68.06,68.41,364632.0,63.5146,64.0438,63.1896,63.5146,364632.0
2016-05-11 10:30:00,68.48,68.59,68.27,68.33,139058.0,63.5796,63.6817,63.3846,63.4403,139058.0
2016-05-11 11:00:00,68.33,68.44,68.08,68.11,149612.0,63.4403,63.5424,63.2082,63.2361,149612.0
2016-05-11 11:30:00,68.11,68.31,67.98,68.01,147696.0,63.2361,63.4217,63.1154,63.1432,147696.0
2016-05-11 12:00:00,68.0,68.21,67.88,68.18,150885.0,63.1339,63.3289,63.0225,63.301,150885.0
2016-05-11 12:30:00,68.18,68.2,67.75,67.88,128386.0,63.301,63.3196,62.9018,63.0225,128386.0
2016-05-11 13:00:00,67.89,67.98,67.67,67.7,105536.0,63.0318,63.1154,62.8275,62.8554,105536.0
2016-05-11 13:30:00,67.68,67.7,67.52,67.64,111123.0,62.8368,62.8554,62.6883,62.7997,111123.0
2016-05-11 14:00:00,67.63,67.73,67.5,67.72,158845.0,62.7904,62.8832,62.6697,62.874,158845.0
2016-05-11 14:30:00,67.73,67.75,67.43,67.52,241353.0,62.8832,62.9018,62.6047,62.6883,241353.0
2016-05-11 15:00:00,67.52,67.67,67.41,67.63,215473.0,62.6883,62.8275,62.5861,62.7904,215473.0
2016-05-11 15:30:00,67.63,67.86,67.57,67.64,636391.0,62.7904,63.0039,62.7347,62.7997,636391.0
2016-05-12 09:30:00,68.03,68.14,67.41,67.45,229299.0,63.1618,63.2639,62.5861,62.6233,229299.0
2016-05-12 10:00:00,67.42,67.53,66.5,66.54,300142.0,62.5954,62.6976,61.7413,61.7784,300142.0
2016-05-12 10:30:00,66.53,66.62,66.11,66.14,177705.0,61.7691,61.8527,61.3792,61.407,177705.0
2016-05-12 11:00:00,66.14,66.3,65.97,66.1,174935.0,61.407,61.5556,61.2492,61.3699,174935.0
2016-05-12 11:30:00,66.08,66.32,65.91,65.97,154347.0,61.3513,61.5741,61.1935,61.2492,154347.0
2016-05-12 12:00:00,65.97,66.14,65.84,65.84,147878.0,61.2492,61.407,61.1285,61.1285,147878.0
2016-05-12 12:30:00,65.84,65.89,65.35,65.57,164651.0,61.1285,61.1749,60.6736,60.8778,164651.0
2016-05-12 13:00:00,65.56,65.63,65.12,65.31,166941.0,60.8685,60.9335,60.46,60.6364,166941.0
2016-05-12 13:30:00,65.31,65.55,65.23,65.47,179884.0,60.6364,60.8592,60.5621,60.785,179884.0
2016-05-12 14:00:00,65.44,66.33,65.44,66.24,202438.0,60.7571,61.5834,60.7571,61.4999,202438.0
2016-05-12 14:30:00,66.23,66.5,66.07,66.39,274431.0,61.4906,61.7413,61.342,61.6391,274431.0
2016-05-12 15:00:00,66.39,66.39,66.09,66.2,287533.0,61.6391,61.6391,61.3606,61.4627,287533.0
2016-05-12 15:30:00,66.2,66.2,65.55,65.69,1454735.0,61.4627,61.4627,60.8592,60.9892,1454735.0
2016-05-13 09:30:00,65.72,67.04,65.5,66.79,319424.0,61.0171,62.2426,60.8128,62.0105,319424.0
2016-05-13 10:00:00,66.8,67.14,66.43,66.49,205384.0,62.0198,62.3355,61.6763,61.732,205384.0
2016-05-13 10:30:00,66.46,66.46,65.88,66.19,146180.0,61.7041,61.7041,61.1656,61.4535,146180.0
2016-05-13 11:00:00,66.2,66.4,65.83,66.3,92481.0,61.4627,61.6484,61.1192,61.5556,92481.0
2016-05-13 11:30:00,66.29,66.41,65.85,66.09,92027.0,61.5463,61.6577,61.1378,61.3606,92027.0
2016-05-13 12:00:00,66.04,66.27,65.96,66.16,101920.0,61.3142,61.5277,61.2399,61.4256,101920.0
2016-05-13 12:30:00,66.18,66.26,65.98,66.15,61996.0,61.4442,61.5184,61.2585,61.4163,61996.0
2016-05-13 13:00:00,66.14,66.36,66.11,66.19,47470.0,61.407,61.6113,61.3792,61.4535,47470.0
2016-05-13 13:30:00,66.17,66.3,65.6,65.7,90171.0,61.4349,61.5556,60.9057,60.9985,90171.0
2016-05-13 14:00:00,65.69,65.89,65.63,65.82,68398.0,60.9892,61.1749,60.9335,61.1099,68398.0
2016-05-13 14:30:00,65.78,66.05,65.63,66.05,99302.0,61.0728,61.3235,60.9335,61.3235,99302.0
2016-05-13 15:00:00,66.03,66.11,65.86,66.06,119298.0,61.3049,61.3792,61.1471,61.3328,119298.0
2016-05-13 15:30:00,66.08,66.28,66.02,66.24,390892.0,61.3513,61.537,61.2956,61.4999,390892.0
2016-05-16 09:30:00,66.61,67.2,65.71,65.74,187341.0,61.8434,62.3912,61.0078,61.0357,187341.0
2016-05-16 10:00:00,65.76,65.9,65.27,65.52,184367.0,61.0542,61.1842,60.5993,60.8314,184367.0
2016-05-16 10:30:00,65.54,65.98,65.53,65.96,130102.0,60.85,61.2585,60.8407,61.2399,130102.0
2016-05-16 11:00:00,65.93,66.48,65.93,66.42,127289.0,61.2121,61.7227,61.2121,61.667,127289.0
2016-05-16 11:30:00,66.43,66.79,66.22,66.68,114881.0,61.6763,62.0105,61.4813,61.9084,114881.0
2016-05-16 12:00:00,66.67,66.67,66.33,66.34,99941.0,61.8991,61.8991,61.5834,61.5927,99941.0
2016-05-16 12:30:00,66.34,66.53,66.22,66.32,93760.0,61.5927,61.7691,61.4813,61.5741,93760.0
2016-05-16 13:00:00,66.34,66.41,66.05,66.09,98502.0,61.5927,61.6577,61.3235,61.3606,98502.0
2016-05-16 13:30:00,66.09,66.26,66.06,66.11,112996.0,61.3606,61.5184,61.3328,61.3792,112996.0
2016-05-16 14:00:00,66.12,66.35,66.05,66.35,158146.0,61.3885,61.602,61.3235,61.602,158146.0
2016-05-16 14:30:00,66.35,66.41,66.26,66.34,101278.0,61.602,61.6577,61.5184,61.5927,101278.0
2016-05-16 15:00:00,66.34,66.57,66.33,66.37,172989.0,61.5927,61.8063,61.5834,61.6206,172989.0
2016-05-16 15:30:00,66.37,66.37,66.21,66.3,402979.0,61.6206,61.6206,61.472,61.5556,402979.0
2016-05-17 09:30:00,66.39,67.28,66.33,66.93,232701.0,61.6391,62.4654,61.5834,62.1405,232701.0
2016-05-17 10:00:00,66.92,66.98,66.4,66.56,276257.0,62.1312,62.1869,61.6484,61.797,276257.0
2016-05-17 10:30:00,66.58,66.9,66.45,66.7,161438.0,61.8155,62.1126,61.6948,61.927,161438.0
2016-05-17 11:00:00,66.7,66.94,66.56,66.71,117732.0,61.927,62.1498,61.797,61.9362,117732.0
2016-05-17 11:30:00,66.71,67.04,66.71,66.94,64434.0,61.9362,62.2426,61.9362,62.1498,64434.0
2016-05-17 12:00:00,66.92,66.96,66.34,66.39,62482.0,62.1312,62.1683,61.5927,61.6391,62482.0
2016-05-17 12:30:00,66.39,66.51,66.16,66.31,63557.0,61.6391,61.7506,61.4256,61.5649,63557.0
2016-05-17 13:00:00,66.31,66.37,66.01,66.16,98574.0,61.5649,61.6206,61.2863,61.4256,98574.0
2016-05-17 13:30:00,66.17,66.5,65.93,65.95,100863.0,61.4349,61.7413,61.2121,61.2306,100863.0
2016-05-17 14:00:00,65.94,66.06,65.47,65.62,153250.0,61.2213,61.3328,60.785,60.9242,153250.0
2016-05-17 14:30:00,65.61,65.62,65.13,65.29,142237.0,60.915,60.9242,60.4693,60.6179,142237.0
2016-05-17 15:00:00,65.29,65.61,65.1,65.17,171734.0,60.6179,60.915,60.4415,60.5064,171734.0
2016-05-17 15:30:00,65.2,65.54,65.17,65.44,512360.0,60.5343,60.85,60.5064,60.7571,512360.0
2016-05-18 09:30:00,65.49,66.93,65.3,66.9,199109.0,60.8035,62.1405,60.6271,62.1126,199109.0
2016-05-18 10:00:00,66.91,67.49,66.79,67.0,225349.0,62.1219,62.6604,62.0105,62.2055,225349.0
2016-05-18 10:30:00,67.0,67.14,66.71,66.97,148870.0,62.2055,62.3355,61.9362,62.1776,148870.0
2016-05-18 11:00:00,66.98,67.28,66.84,67.11,71703.0,62.1869,62.4654,62.0569,62.3076,71703.0
2016-05-18 11:30:00,67.12,67.17,66.6,66.63,89666.0,62.3169,62.3633,61.8341,61.862,89666.0
2016-05-18 12:00:00,66.65,66.87,66.64,66.64,70735.0,61.8805,62.0848,61.8712,61.8712,70735.0
2016-05-18 12:30:00,66.62,66.7,66.39,66.7,49690.0,61.8527,61.927,61.6391,61.927,49690.0
2016-05-18 13:00:00,66.72,66.85,66.42,66.53,70124.0,61.9455,62.0662,61.667,61.7691,70124.0
2016-05-18 13:30:00,66.54,66.7,66.5,66.64,45427.0,61.7784,61.927,61.7413,61.8712,45427.0
2016-05-18 14:00:00,66.61,66.61,65.73,65.84,102818.0,61.8434,61.8434,61.0264,61.1285,102818.0
2016-05-18 14:30:00,65.8,66.37,65.66,66.34,70936.0,61.0914,61.6206,60.9614,61.5927,70936.0
2016-05-18 15:00:00,66.34,66.53,66.05,66.05,102891.0,61.5927,61.7691,61.3235,61.3235,102891.0
2016-05-18 15:30:00,66.08,66.45,66.07,66.41,201621.0,61.3513,61.6948,61.342,61.6577,201621.0
2016-05-19 09:30:00,66.06,66.58,65.38,65.39,152222.0,61.3328,61.8155,60.7014,60.7107,152222.0
2016-05-19 10:00:00,65.38,65.59,64.76,65.29,161380.0,60.7014,60.8964,60.1258,60.6179,161380.0
2016-05-19 10:30:00,65.31,65.72,65.1,65.14,136407.0,60.6364,61.0171,60.4415,60.4786,136407.0
2016-05-19 11:00:00,65.11,65.27,64.91,64.99,136508.0,60.4507,60.5993,60.265,60.3393,136508.0
2016-05-19 11:30:00,65.0,65.0,64.51,64.63,64690.0,60.3486,60.3486,59.8937,60.0051,64690.0
2016-05-19 12:00:00,64.62,64.96,64.43,64.57,83446.0,59.9958,60.3115,59.8194,59.9494,83446.0
2016-05-19 12:30:00,64.55,64.76,64.52,64.6,47291.0,59.9308,60.1258,59.903,59.9772,47291.0
2016-05-19 13:00:00,64.6,65.01,64.58,64.8,48392.0,59.9772,60.3579,59.9587,60.1629,48392.0
2016-05-19 13:30:00,64.81,65.22,64.78,64.79,73182.0,60.1722,60.5529,60.1443,60.1536,73182.0
2016-05-19 14:00:00,64.81,65.05,64.79,64.89,48027.0,60.1722,60.395,60.1536,60.2465,48027.0
2016-05-19 14:30:00,64.87,64.87,64.51,64.61,58920.0,60.2279,60.2279,59.8937,59.9865,58920.0
2016-05-19 15:00:00,64.62,65.28,64.62,65.2,139830.0,59.9958,60.6086,59.9958,60.5343,139830.0
2016-05-19 15:30:00,65.21,65.54,65.07,65.38,283472.0,60.5436,60.85,60.4136,60.7014,283472.0
2016-05-20 09:30:00,65.65,66.27,65.54,66.0,120225.0,61.2091,61.7872,61.1066,61.5355,120225.0
2016-05-20 10:00:00,66.09,66.23,65.5,65.52,62141.0,61.6194,61.7499,61.0693,61.0879,62141.0
2016-05-20 10:30:00,65.53,65.95,65.46,65.6,56858.0,61.0973,61.4888,61.032,61.1625,56858.0
2016-05-20 11:00:00,65.59,65.76,65.45,65.72,91729.0,61.1532,61.3117,61.0227,61.2744,91729.0
2016-05-20 11:30:00,65.73,66.0,65.58,65.64,57372.0,61.2837,61.5355,61.1439,61.1998,57372.0
2016-05-20 12:00:00,65.65,65.68,65.47,65.55,38191.0,61.2091,61.2371,61.0413,61.1159,38191.0
2016-05-20 12:30:00,65.56,65.65,65.43,65.47,44509.0,61.1252,61.2091,61.004,61.0413,44509.0
2016-05-20 13:00:00,65.44,65.62,65.35,65.37,63470.0,61.0133,61.1812,60.9294,60.9481,63470.0
2016-05-20 13:30:00,65.37,65.44,65.25,65.44,46946.0,60.9481,61.0133,60.8362,61.0133,46946.0
2016-05-20 14:00:00,65.45,65.6,65.37,65.49,54735.0,61.0227,61.1625,60.9481,61.06,54735.0
2016-05-20 14:30:00,65.49,65.49,65.15,65.19,65988.0,61.06,61.06,60.743,60.7803,65988.0
2016-05-20 15:00:00,65.19,65.31,65.07,65.11,51822.0,60.7803,60.8921,60.6684,60.7057,51822.0
2016-05-20 15:30:00,65.11,65.24,65.1,65.19,149401.0,60.7057,60.8269,60.6963,60.7803,149401.0
2016-05-23 09:30:00,65.54,65.67,65.18,65.52,63615.0,61.1066,61.2278,60.7709,61.0879,63615.0
2016-05-23 10:00:00,65.5,66.03,65.44,65.7,54151.0,61.0693,61.5634,61.0133,61.2558,54151.0
2016-05-23 10:30:00,65.75,65.93,65.53,65.77,43268.0,61.3024,61.4702,61.0973,61.321,43268.0
2016-05-23 11:00:00,65.76,66.04,65.73,65.84,44421.0,61.3117,61.5728,61.2837,61.3863,44421.0
2016-05-23 11:30:00,65.85,65.89,65.6,65.77,49932.0,61.3956,61.4329,61.1625,61.321,49932.0
2016-05-23 12:00:00,65.79,65.98,65.78,65.89,42736.0,61.3397,61.5168,61.3303,61.4329,42736.0
2016-05-23 12:30:00,65.88,65.9,65.78,65.82,50307.0,61.4236,61.4422,61.3303,61.3676,50307.0
2016-05-23 13:00:00,65.81,65.82,65.74,65.78,49351.0,61.3583,61.3676,61.293,61.3303,49351.0
2016-05-23 13:30:00,65.77,65.77,65.56,65.7,53939.0,61.321,61.321,61.1252,61.2558,53939.0
2016-05-23 14:00:00,65.71,65.78,65.59,65.72,41719.0,61.2651,61.3303,61.1532,61.2744,41719.0
2016-05-23 14:30:00,65.7,65.71,65.57,65.59,50967.0,61.2558,61.2651,61.1345,61.1532,50967.0
2016-05-23 15:00:00,65.59,65.68,65.43,65.44,97040.0,61.1532,61.2371,61.004,61.0133,97040.0
2016-05-23 15:30:00,65.44,65.56,65.29,65.36,276203.0,61.0133,61.1252,60.8735,60.9388,276203.0
2016-05-24 09:30:00,65.84,66.61,65.79,66.49,94652.0,61.3863,62.1042,61.3397,61.9923,94652.0
2016-05-24 10:00:00,66.52,66.71,65.95,66.14,130957.0,62.0203,62.1974,61.4888,61.666,130957.0
2016-05-24 10:30:00,66.14,66.46,66.08,66.25,89756.0,61.666,61.9643,61.61,61.7685,89756.0
2016-05-24 11:00:00,66.24,66.96,66.2,66.61,241149.0,61.7592,62.4305,61.7219,62.1042,241149.0
2016-05-24 11:30:00,66.62,66.77,66.51,66.67,67322.0,62.1135,62.2534,62.011,62.1601,67322.0
2016-05-24 12:00:00,66.67,66.77,66.44,66.65,58835.0,62.1601,62.2534,61.9457,62.1415,58835.0
2016-05-24 12:30:00,66.65,66.83,66.58,66.72,80030.0,62.1415,62.3093,62.0762,62.2068,80030.0
2016-05-24 13:00:00,66.72,66.91,66.56,66.83,54337.0,62.2068,62.3839,62.0576,62.3093,54337.0
2016-05-24 13:30:00,66.84,66.84,66.56,66.69,37804.0,62.3186,62.3186,62.0576,62.1788,37804.0
2016-05-24 14:00:00,66.67,66.85,66.66,66.75,75302.0,62.1601,62.328,62.1508,62.2347,75302.0
2016-05-24 14:30:00,66.75,66.9,66.69,66.78,98233.0,62.2347,62.3746,62.1788,62.2627,98233.0
2016-05-24 15:00:00,66.77,67.0,66.72,66.9,103132.0,62.2534,62.4678,62.2068,62.3746,103132.0
2016-05-24 15:30:00,66.91,66.98,66.76,66.85,292290.0,62.3839,62.4492,62.2441,62.328,292290.0
2016-05-25 09:30:00,66.85,68.0,66.83,67.38,197737.0,62.328,63.4002,62.3093,62.8221,197737.0
2016-05-25 10:00:00,67.36,67.53,67.1,67.53,89048.0,62.8035,62.962,62.5611,62.962,89048.0
2016-05-25 10:30:00,67.49,67.7,67.13,67.46,89888.0,62.9247,63.1205,62.589,62.8967,89888.0
2016-05-25 11:00:00,67.42,67.5,67.04,67.2,62444.0,62.8594,62.934,62.5051,62.6543,62444.0
2016-05-25 11:30:00,67.2,67.42,66.98,67.34,73143.0,62.6543,62.8594,62.4492,62.7848,73143.0
2016-05-25 12:00:00,67.35,67.4,67.1,67.14,44564.0,62.7941,62.8408,62.5611,62.5983,44564.0
2016-05-25 12:30:00,67.12,67.36,67.12,67.17,52696.0,62.5797,62.8035,62.5797,62.6263,52696.0
2016-05-25 13:00:00,67.13,67.29,66.95,66.98,60768.0,62.589,62.7382,62.4212,62.4492,60768.0
2016-05-25 13:30:00,66.96,67.1,66.89,66.92,64403.0,62.4305,62.5611,62.3653,62.3932,64403.0
2016-05-25 14:00:00,66.93,66.94,66.77,66.88,62872.0,62.4026,62.4119,62.2534,62.3559,62872.0
2016-05-25 14:30:00,66.85,66.96,66.73,66.81,77644.0,62.328,62.4305,62.2161,62.2907,77644.0
2016-05-25 15:00:00,66.8,67.1,66.78,67.1,77163.0,62.2813,62.5611,62.2627,62.5611,77163.0
2016-05-25 15:30:00,67.1,67.12,66.87,66.88,242783.0,62.5611,62.5797,62.3466,62.3559,242783.0
2016-05-26 09:30:00,66.77,67.07,65.9,66.02,90576.0,62.2534,62.5331,61.4422,61.5541,90576.0
2016-05-26 10:00:00,66.02,66.11,65.76,65.87,65884.0,61.5541,61.638,61.3117,61.4143,65884.0
2016-05-26 10:30:00,65.92,65.98,65.62,65.87,66039.0,61.4609,61.5168,61.1812,61.4143,66039.0
2016-05-26 11:00:00,65.84,65.91,65.64,65.87,84623.0,61.3863,61.4515,61.1998,61.4143,84623.0
2016-05-26 11:30:00,65.86,66.02,65.84,65.95,61386.0,61.4049,61.5541,61.3863,61.4888,61386.0
2016-05-26 12:00:00,65.97,66.05,65.83,65.84,72300.0,61.5075,61.5821,61.377,61.3863,72300.0
2016-05-26 12:30:00,65.82,65.89,65.77,65.85,46546.0,61.3676,61.4329,61.321,61.3956,46546.0
2016-05-26 13:00:00,65.85,66.02,65.81,65.9,72653.0,61.3956,61.5541,61.3583,61.4422,72653.0
2016-05-26 13:30:00,65.89,66.04,65.85,65.96,77946.0,61.4329,61.5728,61.3956,61.4982,77946.0
2016-05-26 14:00:00,65.98,66.18,65.88,66.15,52315.0,61.5168,61.7033,61.4236,61.6753,52315.0
2016-05-26 14:30:00,66.15,66.34,66.06,66.29,117114.0,61.6753,61.8525,61.5914,61.8058,117114.0
2016-05-26 15:00:00,66.29,66.34,66.15,66.27,128072.0,61.8058,61.8525,61.6753,61.7872,128072.0
2016-05-26 15:30:00,66.27,66.28,66.09,66.12,168103.0,61.7872,61.7965,61.6194,61.6473,168103.0
2016-05-27 09:30:00,66.29,67.0,66.16,66.65,68525.0,61.8058,62.4678,61.6846,62.1415,68525.0
2016-05-27 10:00:00,66.7,66.96,66.68,66.78,56777.0,62.1881,62.4305,62.1695,62.2627,56777.0
2016-05-27 10:30:00,66.75,66.94,66.6,66.65,40182.0,62.2347,62.4119,62.0949,62.1415,40182.0
2016-05-27 11:00:00,66.66,66.95,66.66,66.88,61449.0,62.1508,62.4212,62.1508,62.3559,61449.0
2016-05-27 11:30:00,66.89,67.09,66.79,66.98,42345.0,62.3653,62.5517,62.272,62.4492,42345.0
2016-05-27 12:00:00,66.98,67.02,66.68,66.7,49228.0,62.4492,62.4865,62.1695,62.1881,49228.0
2016-05-27 12:30:00,66.74,66.96,66.65,66.91,30179.0,62.2254,62.4305,62.1415,62.3839,30179.0
2016-05-27 13:00:00,66.9,67.04,66.83,66.92,35424.0,62.3746,62.5051,62.3093,62.3932,35424.0
2016-05-27 13:30:00,66.91,67.04,66.82,66.99,39648.0,62.3839,62.5051,62.3,62.4585,39648.0
2016-05-27 14:00:00,66.98,66.99,66.81,66.84,32561.0,62.4492,62.4585,62.2907,62.3186,32561.0
2016-05-27 14:30:00,66.84,67.06,66.83,66.95,36749.0,62.3186,62.5238,62.3093,62.4212,36749.0
2016-05-27 15:00:00,66.92,66.93,66.79,66.84,60224.0,62.3932,62.4026,62.272,62.3186,60224.0
2016-05-27 15:30:00,66.85,66.9,66.75,66.77,186773.0,62.328,62.3746,62.2347,62.2534,186773.0
2016-05-31 09:30:00,66.64,66.82,66.01,66.08,62070.0,62.1322,62.3,61.5448,61.61,62070.0
2016-05-31 10:00:00,66.12,66.19,65.81,65.92,83327.0,61.6473,61.7126,61.3583,61.4609,83327.0
2016-05-31 10:30:00,65.88,65.91,65.7,65.88,87786.0,61.4236,61.4515,61.2558,61.4236,87786.0
2016-05-31 11:00:00,65.87,65.98,65.81,65.85,85527.0,61.4143,61.5168,61.3583,61.3956,85527.0
2016-05-31 11:30:00,65.84,65.89,65.56,65.87,125363.0,61.3863,61.4329,61.1252,61.4143,125363.0
2016-05-31 12:00:00,65.88,65.94,65.74,65.9,56552.0,61.4236,61.4795,61.293,61.4422,56552.0
2016-05-31 12:30:00,65.89,66.04,65.85,66.02,62959.0,61.4329,61.5728,61.3956,61.5541,62959.0
2016-05-31 13:00:00,66.0,66.2,65.93,66.18,78681.0,61.5355,61.7219,61.4702,61.7033,78681.0
2016-05-31 13:30:00,66.19,66.46,66.18,66.42,46107.0,61.7126,61.9643,61.7033,61.927,46107.0
2016-05-31 14:00:00,66.42,66.43,66.15,66.29,43164.0,61.927,61.9364,61.6753,61.8058,43164.0
2016-05-31 14:30:00,66.3,66.38,66.13,66.2,54714.0,61.8152,61.8898,61.6567,61.7219,54714.0
2016-05-31 15:00:00,66.19,66.44,66.17,66.38,62840.0,61.7126,61.9457,61.694,61.8898,62840.0
2016-05-31 15:30:00,66.4,66.51,66.33,66.42,146348.0,61.9084,62.011,61.8431,61.927,146348.0
2016-06-01 09:30:00,66.22,66.33,65.87,66.22,60378.0,61.7406,61.8431,61.4143,61.7406,60378.0
2016-06-01 10:00:00,66.23,66.39,65.8,65.88,59207.0,61.7499,61.8991,61.349,61.4236,59207.0
2016-06-01 10:30:00,65.89,66.14,65.89,65.97,81000.0,61.4329,61.666,61.4329,61.5075,81000.0
2016-06-01 11:00:00,65.98,66.08,65.92,66.03,85019.0,61.5168,61.61,61.4609,61.5634,85019.0
2016-06-01 11:30:00,66.03,66.12,65.93,66.01,52549.0,61.5634,61.6473,61.4702,61.5448,52549.0
2016-06-01 12:00:00,66.02,66.08,65.86,65.9,80458.0,61.5541,61.61,61.4049,61.4422,80458.0
2016-06-01 12:30:00,65.88,65.94,65.73,65.8,66858.0,61.4236,61.4795,61.2837,61.349,66858.0
2016-06-01 13:00:00,65.8,66.02,65.77,65.97,96575.0,61.349,61.5541,61.321,61.5075,96575.0
2016-06-01 13:30:00,65.98,65.98,65.7,65.74,74816.0,61.5168,61.5168,61.2558,61.293,74816.0
2016-06-01 14:00:00,65.78,65.91,65.71,65.88,142817.0,61.3303,61.4515,61.2651,61.4236,142817.0
2016-06-01 14:30:00,65.89,65.91,65.75,65.88,71243.0,61.4329,61.4515,61.3024,61.4236,71243.0
2016-06-01 15:00:00,65.89,65.99,65.83,65.84,276091.0,61.4329,61.5261,61.377,61.3863,276091.0
2016-06-01 15:30:00,65.85,66.0,65.83,65.95,303904.0,61.3956,61.5355,61.377,61.4888,303904.0
2016-06-02 09:30:00,65.59,66.36,65.51,66.34,102697.0,61.1532,61.8711,61.0786,61.8525,102697.0
2016-06-02 10:00:00,66.33,66.51,66.16,66.41,74976.0,61.8431,62.011,61.6846,61.9177,74976.0
2016-06-02 10:30:00,66.43,66.51,66.03,66.07,64732.0,61.9364,62.011,61.5634,61.6007,64732.0
2016-06-02 11:00:00,66.09,66.31,66.02,66.15,72260.0,61.6194,61.8245,61.5541,61.6753,72260.0
2016-06-02 11:30:00,66.16,66.27,66.01,66.02,47086.0,61.6846,61.7872,61.5448,61.5541,47086.0
2016-06-02 12:00:00,66.01,66.02,65.81,65.84,60374.0,61.5448,61.5541,61.3583,61.3863,60374.0
2016-06-02 12:30:00,65.84,65.94,65.79,65.84,54610.0,61.3863,61.4795,61.3397,61.3863,54610.0
2016-06-02 13:00:00,65.85,66.02,65.78,65.95,93922.0,61.3956,61.5541,61.3303,61.4888,93922.0
2016-06-02 13:30:00,65.96,66.1,65.83,66.08,121163.0,61.4982,61.6287,61.377,61.61,121163.0
2016-06-02 14:00:00,66.08,66.16,65.93,66.08,83096.0,61.61,61.6846,61.4702,61.61,83096.0
2016-06-02 14:30:00,66.07,66.11,66.0,66.09,42860.0,61.6007,61.638,61.5355,61.6194,42860.0
2016-06-02 15:00:00,66.09,66.11,65.95,65.98,100156.0,61.6194,61.638,61.4888,61.5168,100156.0
2016-06-02 15:30:00,65.98,66.02,65.9,65.95,180916.0,61.5168,61.5541,61.4422,61.4888,180916.0
2016-06-03 09:30:00,65.9,65.96,64.42,64.55,146073.0,61.4422,61.4982,60.0623,60.1835,146073.0
2016-06-03 10:00:00,64.55,64.59,64.27,64.52,136030.0,60.1835,60.2208,59.9225,60.1556,136030.0
2016-06-03 10:30:00,64.5,64.76,64.41,64.66,69106.0,60.1369,60.3793,60.053,60.2861,69106.0
2016-06-03 11:00:00,64.65,65.08,64.58,65.04,142705.0,60.2768,60.6777,60.2115,60.6404,142705.0
2016-06-03 11:30:00,65.05,65.39,65.02,65.35,121807.0,60.6497,60.9667,60.6218,60.9294,121807.0
2016-06-03 12:00:00,65.35,65.38,65.17,65.2,70535.0,60.9294,60.9574,60.7616,60.7896,70535.0
2016-06-03 12:30:00,65.18,65.29,65.06,65.24,131775.0,60.7709,60.8735,60.659,60.8269,131775.0
2016-06-03 13:00:00,65.27,65.45,65.23,65.28,75556.0,60.8548,61.0227,60.8175,60.8642,75556.0
2016-06-03 13:30:00,65.29,65.39,65.25,65.37,60828.0,60.8735,60.9667,60.8362,60.9481,60828.0
2016-06-03 14:00:00,65.37,65.39,65.12,65.19,105355.0,60.9481,60.9667,60.715,60.7803,105355.0
2016-06-03 14:30:00,65.2,65.48,65.14,65.33,43190.0,60.7896,61.0506,60.7336,60.9108,43190.0
2016-06-03 15:00:00,65.32,65.32,65.11,65.17,101465.0,60.9015,60.9015,60.7057,60.7616,101465.0
2016-06-03 15:30:00,65.16,65.25,65.05,65.09,176302.0,60.7523,60.8362,60.6497,60.687,176302.0
2016-06-06 09:30:00,65.0,65.11,64.5,65.0,154889.0,60.6031,60.7057,60.1369,60.6031,154889.0
2016-06-06 10:00:00,64.97,65.02,64.75,64.76,73590.0,60.5751,60.6218,60.37,60.3793,73590.0
2016-06-06 10:30:00,64.77,64.88,64.66,64.86,56467.0,60.3887,60.4912,60.2861,60.4726,56467.0
2016-06-06 11:00:00,64.86,64.87,64.33,64.47,93077.0,60.4726,60.4819,59.9784,60.109,93077.0
2016-06-06 11:30:00,64.44,64.52,64.31,64.31,79890.0,60.081,60.1556,59.9598,59.9598,79890.0
2016-06-06 12:00:00,64.31,64.5,64.23,64.45,76976.0,59.9598,60.1369,59.8852,60.0903,76976.0
2016-06-06 12:30:00,64.44,64.65,64.38,64.59,78438.0,60.081,60.2768,60.025,60.2208,78438.0
2016-06-06 13:00:00,64.59,65.04,64.57,65.03,57856.0,60.2208,60.6404,60.2022,60.6311,57856.0
2016-06-06 13:30:00,65.01,65.05,64.9,65.0,60442.0,60.6124,60.6497,60.5099,60.6031,60442.0
2016-06-06 14:00:00,64.98,65.09,64.86,65.02,63263.0,60.5845,60.687,60.4726,60.6218,63263.0
2016-06-06 14:30:00,65.02,65.06,64.92,65.03,62036.0,60.6218,60.659,60.5285,60.6311,62036.0
2016-06-06 15:00:00,65.03,65.12,64.98,65.07,81283.0,60.6311,60.715,60.5845,60.6684,81283.0
2016-06-06 15:30:00,65.06,65.25,65.06,65.21,197400.0,60.659,60.8362,60.659,60.7989,197400.0
2016-06-07 09:30:00,65.0,66.18,65.0,66.04,162252.0,60.6031,61.7033,60.6031,61.5728,162252.0
2016-06-07 10:00:00,66.06,66.78,66.01,66.59,139763.0,61.5914,62.2627,61.5448,62.0856,139763.0
2016-06-07 10:30:00,66.61,66.73,66.35,66.41,104335.0,62.1042,62.2161,61.8618,61.9177,104335.0
2016-06-07 11:00:00,66.43,66.63,66.32,66.46,75374.0,61.9364,62.1228,61.8338,61.9643,75374.0
2016-06-07 11:30:00,66.46,66.77,66.41,66.67,63862.0,61.9643,62.2534,61.9177,62.1601,63862.0
2016-06-07 12:00:00,66.67,66.79,66.38,66.52,82085.0,62.1601,62.272,61.8898,62.0203,82085.0
2016-06-07 12:30:00,66.53,66.58,66.34,66.45,93689.0,62.0296,62.0762,61.8525,61.955,93689.0
2016-06-07 13:00:00,66.45,66.57,66.38,66.51,56596.0,61.955,62.0669,61.8898,62.011,56596.0
2016-06-07 13:30:00,66.48,66.51,66.22,66.24,74946.0,61.983,62.011,61.7406,61.7592,74946.0
2016-06-07 14:00:00,66.25,66.35,66.18,66.18,58592.0,61.7685,61.8618,61.7033,61.7033,58592.0
2016-06-07 14:30:00,66.19,66.34,66.17,66.22,72480.0,61.7126,61.8525,61.694,61.7406,72480.0
2016-06-07 15:00:00,66.23,66.44,66.23,66.26,97613.0,61.7499,61.9457,61.7499,61.7779,97613.0
2016-06-07 15:30:00,66.27,66.37,66.18,66.33,326066.0,61.7872,61.8804,61.7033,61.8431,326066.0
2016-06-08 09:30:00,66.31,67.43,66.06,67.36,197771.0,61.8245,62.8687,61.5914,62.8035,197771.0
2016-06-08 10:00:00,67.33,67.37,66.9,67.2,130625.0,62.7755,62.8128,62.3746,62.6543,130625.0
2016-06-08 10:30:00,67.14,67.37,66.92,66.96,115655.0,62.5983,62.8128,62.3932,62.4305,115655.0
2016-06-08 11:00:00,66.96,66.96,66.18,66.25,134595.0,62.4305,62.4305,61.7033,61.7685,134595.0
2016-06-08 11:30:00,66.25,66.53,66.2,66.2,110812.0,61.7685,62.0296,61.7219,61.7219,110812.0
2016-06-08 12:00:00,66.17,66.58,66.15,66.43,85992.0,61.694,62.0762,61.6753,61.9364,85992.0
2016-06-08 12:30:00,66.45,66.86,66.43,66.75,88380.0,61.955,62.3373,61.9364,62.2347,88380.0
2016-06-08 13:00:00,66.72,66.73,66.26,66.26,49262.0,62.2068,62.2161,61.7779,61.7779,49262.0
2016-06-08 13:30:00,66.25,66.36,66.14,66.3,40170.0,61.7685,61.8711,61.666,61.8152,40170.0
2016-06-08 14:00:00,66.31,66.31,66.14,66.15,36815.0,61.8245,61.8245,61.666,61.6753,36815.0
2016-06-08 14:30:00,66.14,66.5,66.13,66.39,68806.0,61.666,62.0016,61.6567,61.8991,68806.0
2016-06-08 15:00:00,66.37,66.46,66.28,66.34,78597.0,61.8804,61.9643,61.7965,61.8525,78597.0
2016-06-08 15:30:00,66.35,66.53,66.35,66.41,169811.0,61.8618,62.0296,61.8618,61.9177,169811.0
2016-06-09 09:30:00,66.39,67.74,66.39,67.67,176107.0,61.8991,63.1578,61.8991,63.0925,176107.0
2016-06-09 10:00:00,67.68,67.93,67.49,67.91,124635.0,63.1018,63.3349,62.9247,63.3163,124635.0
2016-06-09 10:30:00,67.92,67.95,67.7,67.75,92968.0,63.3256,63.3536,63.1205,63.1671,92968.0
2016-06-09 11:00:00,67.75,67.92,67.69,67.89,81889.0,63.1671,63.3256,63.1111,63.2976,81889.0
2016-06-09 11:30:00,67.89,67.91,67.73,67.79,89088.0,63.2976,63.3163,63.1484,63.2044,89088.0
2016-06-09 12:00:00,67.78,67.79,67.48,67.57,71522.0,63.1951,63.2044,62.9153,62.9993,71522.0
2016-06-09 12:30:00,67.55,67.87,67.5,67.71,52577.0,62.9806,63.279,62.934,63.1298,52577.0
2016-06-09 13:00:00,67.73,67.79,67.62,67.63,61026.0,63.1484,63.2044,63.0459,63.0552,61026.0
2016-06-09 13:30:00,67.63,67.72,67.54,67.62,63814.0,63.0552,63.1391,62.9713,63.0459,63814.0
2016-06-09 14:00:00,67.61,67.65,67.45,67.45,86151.0,63.0366,63.0738,62.8874,62.8874,86151.0
2016-06-09 14:30:00,67.47,67.6,67.45,67.52,110092.0,62.906,63.0272,62.8874,62.9526,110092.0
2016-06-09 15:00:00,67.51,67.6,67.49,67.56,192196.0,62.9433,63.0272,62.9247,62.9899,192196.0
2016-06-09 15:30:00,67.57,67.6,67.49,67.51,327284.0,62.9993,63.0272,62.9247,62.9433,327284.0
2016-06-10 09:30:00,67.09,67.09,66.34,66.66,137952.0,62.5517,62.5517,61.8525,62.1508,137952.0
2016-06-10 10:00:00,66.64,67.14,66.5,66.95,51493.0,62.1322,62.5983,62.0016,62.4212,51493.0
2016-06-10 10:30:00,66.93,67.12,66.82,67.0,44382.0,62.4026,62.5797,62.3,62.4678,44382.0
2016-06-10 11:00:00,67.01,67.36,66.99,67.28,53793.0,62.4771,62.8035,62.4585,62.7289,53793.0
2016-06-10 11:30:00,67.28,67.51,67.27,67.32,49367.0,62.7289,62.9433,62.7196,62.7662,49367.0
2016-06-10 12:00:00,67.3,67.4,67.16,67.23,37532.0,62.7475,62.8408,62.617,62.6823,37532.0
2016-06-10 12:30:00,67.24,67.37,67.15,67.24,34077.0,62.6916,62.8128,62.6077,62.6916,34077.0
2016-06-10 13:00:00,67.25,67.29,67.19,67.21,47411.0,62.7009,62.7382,62.645,62.6636,47411.0
2016-06-10 13:30:00,67.2,67.21,66.72,66.72,57165.0,62.6543,62.6636,62.2068,62.2068,57165.0
2016-06-10 14:00:00,66.71,66.81,66.66,66.73,42967.0,62.1974,62.2907,62.1508,62.2161,42967.0
2016-06-10 14:30:00,66.75,66.93,66.73,66.84,45992.0,62.2347,62.4026,62.2161,62.3186,45992.0
2016-06-10 15:00:00,66.86,66.89,66.77,66.87,51619.0,62.3373,62.3653,62.2534,62.3466,51619.0
2016-06-10 15:30:00,66.87,66.97,66.7,66.92,236356.0,62.3466,62.4398,62.1881,62.3932,236356.0
2016-06-13 09:30:00,66.31,66.48,65.13,65.37,126782.0,61.8245,61.983,60.7243,60.9481,126782.0
2016-06-13 10:00:00,65.34,65.46,65.02,65.1,69783.0,60.9201,61.032,60.6218,60.6963,69783.0
2016-06-13 10:30:00,65.12,65.27,64.78,64.83,83796.0,60.715,60.8548,60.398,60.4446,83796.0
2016-06-13 11:00:00,64.83,64.87,64.51,64.67,91820.0,60.4446,60.4819,60.1463,60.2954,91820.0
2016-06-13 11:30:00,64.62,64.7,64.44,64.49,115024.0,60.2488,60.3234,60.081,60.1276,115024.0
2016-06-13 12:00:00,64.46,64.61,64.41,64.47,45624.0,60.0996,60.2395,60.053,60.109,45624.0
2016-06-13 12:30:00,64.46,64.49,64.22,64.4,115989.0,60.0996,60.1276,59.8759,60.0437,115989.0
2016-06-13 13:00:00,64.43,64.73,64.35,64.73,53587.0,60.0717,60.3514,59.9971,60.3514,53587.0
2016-06-13 13:30:00,64.72,64.94,64.65,64.71,57588.0,60.342,60.5472,60.2768,60.3327,57588.0
2016-06-13 14:00:00,64.71,64.77,64.52,64.55,52412.0,60.3327,60.3887,60.1556,60.1835,52412.0
2016-06-13 14:30:00,64.54,64.79,64.52,64.57,55351.0,60.1742,60.4073,60.1556,60.2022,55351.0
2016-06-13 15:00:00,64.56,64.58,64.37,64.43,66135.0,60.1929,60.2115,60.0157,60.0717,66135.0
2016-06-13 15:30:00,64.42,64.49,64.28,64.29,272656.0,60.0623,60.1276,59.9318,59.9411,272656.0
2016-06-14 09:30:00,63.91,64.26,62.95,63.35,246562.0,59.5868,59.9132,58.6918,59.0647,246562.0
2016-06-14 10:00:00,63.33,63.43,63.0,63.16,189587.0,59.0461,59.1393,58.7384,58.8876,189587.0
2016-06-14 10:30:00,63.16,63.3,62.55,62.61,157970.0,58.8876,59.0181,58.3188,58.3748,157970.0
2016-06-14 11:00:00,62.63,62.65,62.21,62.33,112036.0,58.3934,58.4121,58.0018,58.1137,112036.0
2016-06-14 11:30:00,62.4,62.4,62.03,62.07,101030.0,58.179,58.179,57.834,57.8713,101030.0
2016-06-14 12:00:00,62.09,62.55,62.08,62.46,54130.0,57.89,58.3188,57.8806,58.2349,54130.0
2016-06-14 12:30:00,62.48,62.51,62.26,62.3,48086.0,58.2536,58.2815,58.0485,58.0857,48086.0
2016-06-14 13:00:00,62.28,62.33,61.98,62.0,65727.0,58.0671,58.1137,57.7874,57.806,65727.0
2016-06-14 13:30:00,62.0,62.14,61.7,61.78,67611.0,57.806,57.9366,57.5263,57.6009,67611.0
2016-06-14 14:00:00,61.79,61.81,61.52,61.59,121160.0,57.6102,57.6289,57.3585,57.4238,121160.0
2016-06-14 14:30:00,61.58,61.65,61.0,61.08,136022.0,57.4144,57.4797,56.8737,56.9483,136022.0
2016-06-14 15:00:00,61.08,61.6,61.05,61.53,154151.0,56.9483,57.4331,56.9203,57.3678,154151.0
2016-06-14 15:30:00,61.53,61.62,61.38,61.53,252635.0,57.3678,57.4517,57.228,57.3678,252635.0
2016-06-15 09:30:00,61.62,63.21,61.62,62.77,173150.0,57.4517,58.9342,57.4517,58.524,173150.0
2016-06-15 10:00:00,62.82,63.2,62.24,62.24,162491.0,58.5706,58.9249,58.0298,58.0298,162491.0
2016-06-15 10:30:00,62.27,62.43,62.2,62.26,103366.0,58.0578,58.207,57.9925,58.0485,103366.0
2016-06-15 11:00:00,62.27,62.32,61.64,61.64,139686.0,58.0578,58.1044,57.4704,57.4704,139686.0
2016-06-15 11:30:00,61.64,62.06,61.49,61.89,187501.0,57.4704,57.862,57.3305,57.7035,187501.0
2016-06-15 12:00:00,61.88,61.97,61.69,61.91,95964.0,57.6942,57.7781,57.517,57.7221,95964.0
2016-06-15 12:30:00,61.92,62.02,61.86,61.94,92842.0,57.7315,57.8247,57.6755,57.7501,92842.0
2016-06-15 13:00:00,61.94,61.99,61.75,61.9,80422.0,57.7501,57.7967,57.5729,57.7128,80422.0
2016-06-15 13:30:00,61.9,61.97,61.79,61.86,136758.0,57.7128,57.7781,57.6102,57.6755,136758.0
2016-06-15 14:00:00,61.88,61.95,61.4,61.42,128727.0,57.6942,57.7594,57.2466,57.2653,128727.0
2016-06-15 14:30:00,61.41,61.52,61.29,61.45,141666.0,57.2559,57.3585,57.1441,57.2932,141666.0
2016-06-15 15:00:00,61.44,61.59,61.41,61.43,166094.0,57.2839,57.4238,57.2559,57.2746,166094.0
2016-06-15 15:30:00,61.44,61.46,60.97,61.16,376657.0,57.2839,57.3026,56.8457,57.0229,376657.0
2016-06-16 09:30:00,60.74,60.75,60.03,60.72,162412.0,56.6313,56.6406,55.9693,56.6126,162412.0
2016-06-16 10:00:00,60.75,61.18,60.43,60.8,182232.0,56.6406,57.0415,56.3422,56.6872,182232.0
2016-06-16 10:30:00,60.79,60.81,60.28,60.34,128629.0,56.6779,56.6965,56.2024,56.2583,128629.0
2016-06-16 11:00:00,60.35,60.66,60.18,60.6,95659.0,56.2677,56.5567,56.1092,56.5007,95659.0
2016-06-16 11:30:00,60.63,60.69,60.15,60.24,119315.0,56.5287,56.5847,56.0812,56.1651,119315.0
2016-06-16 12:00:00,60.27,60.48,60.09,60.39,64413.0,56.1931,56.3889,56.0252,56.3049,64413.0
2016-06-16 12:30:00,60.4,60.61,60.27,60.5,53861.0,56.3143,56.5101,56.1931,56.4075,53861.0
2016-06-16 13:00:00,60.51,60.62,60.47,60.48,57858.0,56.4168,56.5194,56.3795,56.3889,57858.0
2016-06-16 13:30:00,60.47,60.55,60.26,60.31,44802.0,56.3795,56.4541,56.1837,56.2304,44802.0
2016-06-16 14:00:00,60.31,60.6,60.26,60.36,52523.0,56.2304,56.5007,56.1837,56.277,52523.0
2016-06-16 14:30:00,60.38,60.49,60.24,60.46,103003.0,56.2956,56.3982,56.1651,56.3702,103003.0
2016-06-16 15:00:00,60.46,60.52,60.35,60.41,79930.0,56.3702,56.4262,56.2677,56.3236,79930.0
2016-06-16 15:30:00,60.41,60.5,60.27,60.38,278496.0,56.3236,56.4075,56.1931,56.2956,278496.0
2016-06-17 09:30:00,60.31,60.48,59.72,59.96,251853.0,56.2304,56.3889,55.6803,55.904,251853.0
2016-06-17 10:00:00,59.98,60.65,59.91,60.39,184603.0,55.9227,56.5474,55.8574,56.3049,184603.0
2016-06-17 10:30:00,60.34,60.4,59.98,59.98,124582.0,56.2583,56.3143,55.9227,55.9227,124582.0
2016-06-17 11:00:00,59.97,60.12,59.64,59.65,136599.0,55.9134,56.0532,55.6057,55.615,136599.0
2016-06-17 11:30:00,59.65,59.76,59.48,59.53,108199.0,55.615,55.7176,55.4565,55.5031,108199.0
2016-06-17 12:00:00,59.54,59.96,59.52,59.96,69271.0,55.5124,55.904,55.4938,55.904,69271.0
2016-06-17 12:30:00,59.93,60.03,59.88,59.98,55984.0,55.8761,55.9693,55.8294,55.9227,55984.0
2016-06-17 13:00:00,59.97,60.05,59.8,59.81,79507.0,55.9134,55.9879,55.7549,55.7642,79507.0
2016-06-17 13:30:00,59.83,59.98,59.77,59.84,58080.0,55.7828,55.9227,55.7269,55.7922,58080.0
2016-06-17 14:00:00,59.83,59.93,59.72,59.82,82848.0,55.7828,55.8761,55.6803,55.7735,82848.0
2016-06-17 14:30:00,59.81,60.03,59.78,59.8,120971.0,55.7642,55.9693,55.7362,55.7549,120971.0
2016-06-17 15:00:00,59.81,59.88,59.65,59.77,187438.0,55.7642,55.8294,55.615,55.7269,187438.0
2016-06-17 15:30:00,59.77,59.96,59.75,59.88,329358.0,55.7269,55.904,55.7082,55.8294,329358.0
2016-06-20 09:30:00,60.53,60.7,60.01,60.39,122470.0,56.4355,56.594,55.9507,56.3049,122470.0
2016-06-20 10:00:00,60.38,60.7,60.38,60.46,99574.0,56.2956,56.594,56.2956,56.3702,99574.0
2016-06-20 10:30:00,60.45,60.52,60.33,60.41,136827.0,56.3609,56.4262,56.249,56.3236,136827.0
2016-06-20 11:00:00,60.41,60.42,60.16,60.16,73339.0,56.3236,56.3329,56.0905,56.0905,73339.0
2016-06-20 11:30:00,60.16,60.31,60.11,60.31,78914.0,56.0905,56.2304,56.0439,56.2304,78914.0
2016-06-20 12:00:00,60.31,60.37,60.17,60.3,61345.0,56.2304,56.2863,56.0998,56.221,61345.0
2016-06-20 12:30:00,60.29,60.3,60.1,60.17,57897.0,56.2117,56.221,56.0346,56.0998,57897.0
2016-06-20 13:00:00,60.18,60.18,59.86,59.88,90509.0,56.1092,56.1092,55.8108,55.8294,90509.0
2016-06-20 13:30:00,59.87,59.97,59.82,59.83,67775.0,55.8201,55.9134,55.7735,55.7828,67775.0
2016-06-20 14:00:00,59.84,59.85,59.54,59.64,87614.0,55.7922,55.8015,55.5124,55.6057,87614.0
2016-06-20 14:30:00,59.63,59.63,59.36,59.53,149642.0,55.5964,55.5964,55.3446,55.5031,149642.0
2016-06-20 15:00:00,59.54,59.56,59.32,59.41,119678.0,55.5124,55.5311,55.3073,55.3912,119678.0
2016-06-20 15:30:00,59.42,59.64,59.37,59.5,324134.0,55.4006,55.6057,55.3539,55.4752,324134.0
2016-06-21 09:30:00,60.11,60.3,59.79,60.26,265815.0,56.0439,56.221,55.7455,56.1837,265815.0
2016-06-21 10:00:00,60.22,60.69,60.07,60.45,155911.0,56.1464,56.5847,56.0066,56.3609,155911.0
2016-06-21 10:30:00,60.46,60.89,60.15,60.89,161314.0,56.3702,56.7711,56.0812,56.7711,161314.0
2016-06-21 11:00:00,60.89,61.41,60.83,61.37,148241.0,56.7711,57.2559,56.7152,57.2187,148241.0
2016-06-21 11:30:00,61.36,61.43,60.8,61.05,119036.0,57.2093,57.2746,56.6872,56.9203,119036.0
2016-06-21 12:00:00,61.07,61.07,60.7,60.76,72669.0,56.9389,56.9389,56.594,56.6499,72669.0
2016-06-21 12:30:00,60.76,60.81,60.63,60.7,88361.0,56.6499,56.6965,56.5287,56.594,88361.0
2016-06-21 13:00:00,60.71,60.87,60.59,60.62,53189.0,56.6033,56.7525,56.4914,56.5194,53189.0
2016-06-21 13:30:00,60.62,60.66,60.48,60.61,69491.0,56.5194,56.5567,56.3889,56.5101,69491.0
2016-06-21 14:00:00,60.58,60.66,60.46,60.62,68550.0,56.4821,56.5567,56.3702,56.5194,68550.0
2016-06-21 14:30:00,60.63,60.8,60.54,60.69,85314.0,56.5287,56.6872,56.4448,56.5847,85314.0
2016-06-21 15:00:00,60.7,60.72,60.52,60.67,79263.0,56.594,56.6126,56.4262,56.566,79263.0
2016-06-21 15:30:00,60.68,60.69,60.43,60.46,179542.0,56.5753,56.5847,56.3422,56.3702,179542.0
2016-06-22 09:30:00,60.46,61.08,60.46,60.57,141428.0,56.3702,56.9483,56.3702,56.4728,141428.0
2016-06-22 10:00:00,60.57,60.62,60.32,60.5,135249.0,56.4728,56.5194,56.2397,56.4075,135249.0
2016-06-22 10:30:00,60.51,60.62,60.37,60.41,74887.0,56.4168,56.5194,56.2863,56.3236,74887.0
2016-06-22 11:00:00,60.42,60.49,60.33,60.36,53890.0,56.3329,56.3982,56.249,56.277,53890.0
2016-06-22 11:30:00,60.35,60.37,60.14,60.36,73108.0,56.2677,56.2863,56.0719,56.277,73108.0
2016-06-22 12:00:00,60.37,60.45,60.19,60.28,99276.0,56.2863,56.3609,56.1185,56.2024,99276.0
2016-06-22 12:30:00,60.25,60.27,60.01,60.08,45531.0,56.1744,56.1931,55.9507,56.0159,45531.0
2016-06-22 13:00:00,60.06,60.11,59.92,59.96,68447.0,55.9973,56.0439,55.8667,55.904,68447.0
2016-06-22 13:30:00,59.97,59.99,59.8,59.8,59001.0,55.9134,55.932,55.7549,55.7549,59001.0
2016-06-22 14:00:00,59.79,59.96,59.75,59.87,64428.0,55.7455,55.904,55.7082,55.8201,64428.0
2016-06-22 14:30:00,59.87,59.94,59.78,59.82,70219.0,55.8201,55.8854,55.7362,55.7735,70219.0
2016-06-22 15:00:00,59.85,59.98,59.6,59.63,79416.0,55.8015,55.9227,55.5684,55.5964,79416.0
2016-06-22 15:30:00,59.62,59.85,59.61,59.71,161933.0,55.587,55.8015,55.5777,55.6709,161933.0
2016-06-23 09:30:00,60.35,60.47,59.86,59.86,141544.0,56.2677,56.3795,55.8108,55.8108,141544.0
2016-06-23 10:00:00,59.89,60.04,59.59,59.74,119361.0,55.8388,55.9786,55.5591,55.6989,119361.0
2016-06-23 10:30:00,59.7,60.0,59.47,59.88,142861.0,55.6616,55.9413,55.4472,55.8294,142861.0
2016-06-23 11:00:00,59.85,60.1,59.85,60.02,94137.0,55.8015,56.0346,55.8015,55.96,94137.0
2016-06-23 11:30:00,59.99,60.0,59.73,59.8,34692.0,55.932,55.9413,55.6896,55.7549,34692.0
2016-06-23 12:00:00,59.8,59.81,59.7,59.73,41985.0,55.7549,55.7642,55.6616,55.6896,41985.0
2016-06-23 12:30:00,59.73,59.82,58.74,59.48,163972.0,55.6896,55.7735,54.7666,55.4565,163972.0
2016-06-23 13:00:00,59.48,59.65,59.23,59.28,78702.0,55.4565,55.615,55.2234,55.27,78702.0
2016-06-23 13:30:00,59.27,59.35,59.04,59.3,126922.0,55.2607,55.3353,55.0463,55.2887,126922.0
2016-06-23 14:00:00,59.32,59.38,59.15,59.24,52804.0,55.3073,55.3633,55.1488,55.2327,52804.0
2016-06-23 14:30:00,59.27,59.36,59.14,59.35,60394.0,55.2607,55.3446,55.1395,55.3353,60394.0
2016-06-23 15:00:00,59.35,59.41,59.05,59.08,151068.0,55.3353,55.3912,55.0556,55.0836,151068.0
2016-06-23 15:30:00,59.07,59.18,59.02,59.14,267256.0,55.0742,55.1768,55.0276,55.1395,267256.0
2016-06-24 09:30:00,57.02,57.66,56.8,57.52,283178.0,53.1629,53.7596,52.9578,53.6291,283178.0
2016-06-24 10:00:00,57.51,58.03,57.49,57.98,121324.0,53.6198,54.1046,53.6011,54.058,121324.0
2016-06-24 10:30:00,57.94,58.24,57.85,57.85,233862.0,54.0207,54.3004,53.9368,53.9368,233862.0
2016-06-24 11:00:00,57.86,58.04,57.65,57.7,192456.0,53.9461,54.1139,53.7503,53.7969,192456.0
2016-06-24 11:30:00,57.69,57.73,57.38,57.51,90201.0,53.7876,53.8249,53.4986,53.6198,90201.0
2016-06-24 12:00:00,57.53,57.62,57.27,57.51,75678.0,53.6384,53.7223,53.396,53.6198,75678.0
2016-06-24 12:30:00,57.49,57.56,57.2,57.35,60646.0,53.6011,53.6664,53.3307,53.4706,60646.0
2016-06-24 13:00:00,57.35,57.38,57.12,57.12,74240.0,53.4706,53.4986,53.2561,53.2561,74240.0
2016-06-24 13:30:00,57.12,57.29,56.9,57.01,158102.0,53.2561,53.4146,53.051,53.1536,158102.0
2016-06-24 14:00:00,57.01,57.08,56.65,56.82,121001.0,53.1536,53.2188,52.8179,52.9764,121001.0
2016-06-24 14:30:00,56.81,56.82,56.46,56.63,126411.0,52.9671,52.9764,52.6408,52.7993,126411.0
2016-06-24 15:00:00,56.62,56.68,56.29,56.38,254876.0,52.79,52.8459,52.4823,52.5662,254876.0
2016-06-24 15:30:00,56.37,56.86,56.32,56.49,695743.0,52.5569,53.0137,52.5103,52.6688,695743.0
2016-06-27 09:30:00,55.66,55.86,54.98,55.05,321373.0,51.8949,52.0814,51.2609,51.3262,321373.0
2016-06-27 10:00:00,55.07,55.21,54.82,54.84,239229.0,51.3448,51.4753,51.1117,51.1304,239229.0
2016-06-27 10:30:00,54.85,55.15,54.55,54.65,226286.0,51.1397,51.4194,50.86,50.9532,226286.0
2016-06-27 11:00:00,54.64,55.16,54.51,55.06,192814.0,50.9439,51.4287,50.8227,51.3355,192814.0
2016-06-27 11:30:00,55.06,55.21,55.04,55.09,180750.0,51.3355,51.4753,51.3168,51.3635,180750.0
2016-06-27 12:00:00,55.09,55.66,55.04,55.66,143552.0,51.3635,51.8949,51.3168,51.8949,143552.0
2016-06-27 12:30:00,55.68,55.7,55.48,55.5,140204.0,51.9136,51.9322,51.7271,51.7457,140204.0
2016-06-27 13:00:00,55.5,55.9,55.46,55.78,121017.0,51.7457,52.1187,51.7084,52.0068,121017.0
2016-06-27 13:30:00,55.79,55.81,55.57,55.71,98541.0,52.0161,52.0348,51.811,51.9415,98541.0
2016-06-27 14:00:00,55.69,55.7,55.35,55.55,101280.0,51.9229,51.9322,51.6059,51.7923,101280.0
2016-06-27 14:30:00,55.53,55.6,55.34,55.4,95037.0,51.7737,51.839,51.5966,51.6525,95037.0
2016-06-27 15:00:00,55.42,55.53,55.32,55.44,151518.0,51.6711,51.7737,51.5779,51.6898,151518.0
2016-06-27 15:30:00,55.44,55.76,55.39,55.67,455402.0,51.6898,51.9881,51.6432,51.9042,455402.0
2016-06-28 09:30:00,56.55,56.92,56.35,56.48,195225.0,52.7247,53.0697,52.5382,52.6594,195225.0
2016-06-28 10:00:00,56.49,56.63,56.07,56.22,105016.0,52.6688,52.7993,52.2772,52.417,105016.0
2016-06-28 10:30:00,56.22,56.3,55.8,55.81,147974.0,52.417,52.4916,52.0254,52.0348,147974.0
2016-06-28 11:00:00,55.81,55.89,55.34,55.34,86453.0,52.0348,52.1093,51.5966,51.5966,86453.0
2016-06-28 11:30:00,55.37,55.72,55.33,55.66,59401.0,51.6245,51.9508,51.5872,51.8949,59401.0
2016-06-28 12:00:00,55.66,55.86,55.57,55.85,44900.0,51.8949,52.0814,51.811,52.0721,44900.0
2016-06-28 12:30:00,55.85,56.09,55.8,55.82,54196.0,52.0721,52.2958,52.0254,52.0441,54196.0
2016-06-28 13:00:00,55.8,55.85,55.65,55.77,50260.0,52.0254,52.0721,51.8856,51.9975,50260.0
2016-06-28 13:30:00,55.75,55.96,55.69,55.83,44186.0,51.9788,52.1746,51.9229,52.0534,44186.0
2016-06-28 14:00:00,55.86,55.98,55.74,55.93,79380.0,52.0814,52.1933,51.9695,52.1466,79380.0
2016-06-28 14:30:00,55.91,56.59,55.91,56.5,100497.0,52.128,52.762,52.128,52.6781,100497.0
2016-06-28 15:00:00,56.48,56.8,56.4,56.63,181320.0,52.6594,52.9578,52.5848,52.7993,181320.0
2016-06-28 15:30:00,56.61,56.73,56.52,56.71,366652.0,52.7806,52.8925,52.6967,52.8739,366652.0
2016-06-29 09:30:00,57.14,57.65,56.88,57.41,128119.0,53.2748,53.7503,53.0324,53.5265,128119.0
2016-06-29 10:00:00,57.43,57.83,57.31,57.66,132032.0,53.5452,53.9181,53.4333,53.7596,132032.0
2016-06-29 10:30:00,57.66,57.98,57.46,57.49,253410.0,53.7596,54.058,53.5731,53.6011,253410.0
2016-06-29 11:00:00,57.49,57.77,57.45,57.72,136511.0,53.6011,53.8622,53.5638,53.8156,136511.0
2016-06-29 11:30:00,57.72,57.72,57.35,57.44,90645.0,53.8156,53.8156,53.4706,53.5545,90645.0
2016-06-29 12:00:00,57.46,57.73,57.39,57.72,53573.0,53.5731,53.8249,53.5079,53.8156,53573.0
2016-06-29 12:30:00,57.71,57.72,57.54,57.63,67934.0,53.8062,53.8156,53.6477,53.7316,67934.0
2016-06-29 13:00:00,57.62,57.83,57.6,57.79,71032.0,53.7223,53.9181,53.7037,53.8808,71032.0
2016-06-29 13:30:00,57.8,57.87,57.7,57.78,69701.0,53.8901,53.9554,53.7969,53.8715,69701.0
2016-06-29 14:00:00,57.78,58.0,57.78,57.94,107506.0,53.8715,54.0766,53.8715,54.0207,107506.0
2016-06-29 14:30:00,57.95,58.07,57.76,57.83,102723.0,54.03,54.1419,53.8529,53.9181,102723.0
2016-06-29 15:00:00,57.84,58.01,57.83,57.9,117981.0,53.9274,54.0859,53.9181,53.9834,117981.0
2016-06-29 15:30:00,57.89,57.9,57.64,57.69,214247.0,53.9741,53.9834,53.741,53.7876,214247.0
2016-06-30 09:30:00,57.95,58.14,57.48,57.76,86238.0,54.03,54.2071,53.5918,53.8529,86238.0
2016-06-30 10:00:00,57.74,57.82,57.3,57.46,70691.0,53.8342,53.9088,53.424,53.5731,70691.0
2016-06-30 10:30:00,57.46,57.89,57.46,57.89,67949.0,53.5731,53.9741,53.5731,53.9741,67949.0
2016-06-30 11:00:00,57.89,57.99,57.76,57.9,60713.0,53.9741,54.0673,53.8529,53.9834,60713.0
2016-06-30 11:30:00,57.93,58.08,57.85,58.02,70778.0,54.0114,54.1512,53.9368,54.0953,70778.0
2016-06-30 12:00:00,58.02,58.25,57.87,57.95,76272.0,54.0953,54.3097,53.9554,54.03,76272.0
2016-06-30 12:30:00,57.96,58.16,57.93,58.09,42882.0,54.0393,54.2258,54.0114,54.1605,42882.0
2016-06-30 13:00:00,58.08,58.12,57.91,58.01,102325.0,54.1512,54.1885,53.9927,54.0859,102325.0
2016-06-30 13:30:00,58.0,58.08,57.96,58.0,72580.0,54.0766,54.1512,54.0393,54.0766,72580.0
2016-06-30 14:00:00,58.0,58.07,57.99,58.05,47046.0,54.0766,54.1419,54.0673,54.1232,47046.0
2016-06-30 14:30:00,58.04,58.09,57.98,58.06,62023.0,54.1139,54.1605,54.058,54.1326,62023.0
2016-06-30 15:00:00,58.07,58.1,57.8,58.04,150764.0,54.1419,54.1699,53.8901,54.1139,150764.0
2016-06-30 15:30:00,58.04,58.28,58.0,58.27,208815.0,54.1139,54.3377,54.0766,54.3284,208815.0
2016-07-01 09:30:00,58.24,58.65,58.05,58.58,126481.0,54.3004,54.6826,54.1232,54.6174,126481.0
2016-07-01 10:00:00,58.61,58.7,58.07,58.29,71621.0,54.6454,54.7293,54.1419,54.347,71621.0
2016-07-01 10:30:00,58.27,58.6,58.19,58.6,78989.0,54.3284,54.636,54.2538,54.636,78989.0
2016-07-01 11:00:00,58.57,58.72,58.42,58.5,87533.0,54.6081,54.7479,54.4682,54.5428,87533.0
2016-07-01 11:30:00,58.48,58.76,58.48,58.65,40427.0,54.5241,54.7852,54.5241,54.6826,40427.0
2016-07-01 12:00:00,58.66,58.7,58.5,58.63,52806.0,54.692,54.7293,54.5428,54.664,52806.0
2016-07-01 12:30:00,58.63,58.8,58.6,58.71,36727.0,54.664,54.8225,54.636,54.7386,36727.0
2016-07-01 13:00:00,58.72,58.86,58.59,58.63,40354.0,54.7479,54.8784,54.6267,54.664,40354.0
2016-07-01 13:30:00,58.62,58.75,58.58,58.66,34678.0,54.6547,54.7759,54.6174,54.692,34678.0
2016-07-01 14:00:00,58.64,59.06,58.64,58.82,139306.0,54.6733,55.0649,54.6733,54.8411,139306.0
2016-07-01 14:30:00,58.8,58.87,58.64,58.71,41971.0,54.8225,54.8878,54.6733,54.7386,41971.0
2016-07-01 15:00:00,58.72,58.97,58.72,58.91,60968.0,54.7479,54.981,54.7479,54.9251,60968.0
2016-07-01 15:30:00,58.9,58.96,58.71,58.75,255285.0,54.9157,54.9717,54.7386,54.7759,255285.0
2016-07-05 09:30:00,58.56,58.73,57.61,57.9,85297.0,54.5987,54.7572,53.713,53.9834,85297.0
2016-07-05 10:00:00,57.9,58.11,57.75,58.07,94833.0,53.9834,54.1792,53.8435,54.1419,94833.0
2016-07-05 10:30:00,58.08,58.25,58.05,58.08,63552.0,54.1512,54.3097,54.1232,54.1512,63552.0
2016-07-05 11:00:00,58.09,58.4,57.94,58.32,49799.0,54.1605,54.4496,54.0207,54.375,49799.0
2016-07-05 11:30:00,58.28,58.57,58.17,58.49,53529.0,54.3377,54.6081,54.2351,54.5335,53529.0
2016-07-05 12:00:00,58.48,58.7,58.29,58.56,97772.0,54.5241,54.7293,54.347,54.5987,97772.0
2016-07-05 12:30:00,58.56,58.57,58.43,58.45,41478.0,54.5987,54.6081,54.4775,54.4962,41478.0
2016-07-05 13:00:00,58.45,58.54,58.39,58.42,58063.0,54.4962,54.5801,54.4402,54.4682,58063.0
2016-07-05 13:30:00,58.4,58.41,58.23,58.36,41146.0,54.4496,54.4589,54.2911,54.4123,41146.0
2016-07-05 14:00:00,58.32,58.46,58.25,58.25,51792.0,54.375,54.5055,54.3097,54.3097,51792.0
2016-07-05 14:30:00,58.27,58.37,58.18,58.28,36599.0,54.3284,54.4216,54.2444,54.3377,36599.0
2016-07-05 15:00:00,58.3,58.39,58.2,58.32,67726.0,54.3563,54.4402,54.2631,54.375,67726.0
2016-07-05 15:30:00,58.31,58.75,58.29,58.63,264069.0,54.3656,54.7759,54.347,54.664,264069.0
2016-07-06 09:30:00,57.87,57.94,56.7,57.17,178765.0,53.9554,54.0207,52.8646,53.3028,178765.0
2016-07-06 10:00:00,57.22,57.57,56.56,56.59,232888.0,53.3494,53.6757,52.734,52.762,232888.0
2016-07-06 10:30:00,56.59,57.22,56.45,57.22,165757.0,52.762,53.3494,52.6315,53.3494,165757.0
2016-07-06 11:00:00,57.22,57.79,57.22,57.72,92589.0,53.3494,53.8808,53.3494,53.8156,92589.0
2016-07-06 11:30:00,57.71,57.84,57.46,57.83,107209.0,53.8062,53.9274,53.5731,53.9181,107209.0
2016-07-06 12:00:00,57.85,58.06,57.81,57.89,46253.0,53.9368,54.1326,53.8995,53.9741,46253.0
2016-07-06 12:30:00,57.91,57.94,57.59,57.77,51298.0,53.9927,54.0207,53.6944,53.8622,51298.0
2016-07-06 13:00:00,57.76,57.97,57.7,57.71,64390.0,53.8529,54.0486,53.7969,53.8062,64390.0
2016-07-06 13:30:00,57.71,57.91,57.6,57.91,57879.0,53.8062,53.9927,53.7037,53.9927,57879.0
2016-07-06 14:00:00,57.9,58.08,57.82,57.94,93504.0,53.9834,54.1512,53.9088,54.0207,93504.0
2016-07-06 14:30:00,57.92,58.45,57.91,58.38,69258.0,54.002,54.4962,53.9927,54.4309,69258.0
2016-07-06 15:00:00,58.35,58.56,58.33,58.37,115141.0,54.4029,54.5987,54.3843,54.4216,115141.0
2016-07-06 15:30:00,58.37,58.59,58.35,58.54,392190.0,54.4216,54.6267,54.4029,54.5801,392190.0
2016-07-07 09:30:00,58.37,59.64,58.31,59.63,115503.0,54.4216,55.6057,54.3656,55.5964,115503.0
2016-07-07 10:00:00,59.66,59.93,59.54,59.85,73627.0,55.6243,55.8761,55.5124,55.8015,73627.0
2016-07-07 10:30:00,59.87,59.94,59.28,59.33,76218.0,55.8201,55.8854,55.27,55.3166,76218.0
2016-07-07 11:00:00,59.24,59.72,59.18,59.58,60476.0,55.2327,55.6803,55.1768,55.5497,60476.0
2016-07-07 11:30:00,59.6,59.75,59.46,59.66,35558.0,55.5684,55.7082,55.4379,55.6243,35558.0
2016-07-07 12:00:00,59.7,59.82,59.32,59.48,59794.0,55.6616,55.7735,55.3073,55.4565,59794.0
2016-07-07 12:30:00,59.45,59.48,59.08,59.1,57452.0,55.4285,55.4565,55.0836,55.1022,57452.0
2016-07-07 13:00:00,59.1,59.21,59.06,59.12,55030.0,55.1022,55.2048,55.0649,55.1209,55030.0
2016-07-07 13:30:00,59.15,59.35,59.12,59.21,59494.0,55.1488,55.3353,55.1209,55.2048,59494.0
2016-07-07 14:00:00,59.21,59.26,58.88,58.99,73856.0,55.2048,55.2514,54.8971,54.9996,73856.0
2016-07-07 14:30:00,59.0,59.21,58.98,59.2,47212.0,55.009,55.2048,54.9903,55.1954,47212.0
2016-07-07 15:00:00,59.2,59.49,59.17,59.4,57276.0,55.1954,55.4658,55.1675,55.3819,57276.0
2016-07-07 15:30:00,59.42,59.59,59.37,59.45,151883.0,55.4006,55.5591,55.3539,55.4285,151883.0
2016-07-08 09:30:00,59.72,60.54,59.72,60.31,115803.0,55.6803,56.4448,55.6803,56.2304,115803.0
2016-07-08 10:00:00,60.34,60.4,59.9,60.1,205018.0,56.2583,56.3143,55.8481,56.0346,205018.0
2016-07-08 10:30:00,60.1,60.2,59.93,60.16,94680.0,56.0346,56.1278,55.8761,56.0905,94680.0
2016-07-08 11:00:00,60.17,60.4,60.01,60.36,197704.0,56.0998,56.3143,55.9507,56.277,197704.0
2016-07-08 11:30:00,60.4,60.48,60.28,60.31,215941.0,56.3143,56.3889,56.2024,56.2304,215941.0
2016-07-08 12:00:00,60.34,60.52,60.33,60.41,102085.0,56.2583,56.4262,56.249,56.3236,102085.0
2016-07-08 12:30:00,60.4,60.42,60.27,60.33,64902.0,56.3143,56.3329,56.1931,56.249,64902.0
2016-07-08 13:00:00,60.34,60.49,60.32,60.47,70731.0,56.2583,56.3982,56.2397,56.3795,70731.0
2016-07-08 13:30:00,60.46,60.47,60.15,60.18,96111.0,56.3702,56.3795,56.0812,56.1092,96111.0
2016-07-08 14:00:00,60.18,60.27,60.08,60.22,152174.0,56.1092,56.1931,56.0159,56.1464,152174.0
2016-07-08 14:30:00,60.21,60.29,60.15,60.16,55557.0,56.1371,56.2117,56.0812,56.0905,55557.0
2016-07-08 15:00:00,60.16,60.22,59.95,59.97,110338.0,56.0905,56.1464,55.8947,55.9134,110338.0
2016-07-08 15:30:00,59.98,60.05,59.84,59.86,269827.0,55.9227,55.9879,55.7922,55.8108,269827.0
2016-07-11 09:30:00,60.17,60.73,60.01,60.36,118782.0,56.0998,56.6219,55.9507,56.277,118782.0
2016-07-11 10:00:00,60.36,60.42,60.15,60.19,64470.0,56.277,56.3329,56.0812,56.1185,64470.0
2016-07-11 10:30:00,60.19,60.24,59.97,60.07,93397.0,56.1185,56.1651,55.9134,56.0066,93397.0
2016-07-11 11:00:00,60.06,60.32,60.04,60.31,100520.0,55.9973,56.2397,55.9786,56.2304,100520.0
2016-07-11 11:30:00,60.31,60.35,59.98,60.14,74837.0,56.2304,56.2677,55.9227,56.0719,74837.0
2016-07-11 12:00:00,60.15,60.26,60.07,60.16,83108.0,56.0812,56.1837,56.0066,56.0905,83108.0
2016-07-11 12:30:00,60.16,60.26,60.15,60.19,62394.0,56.0905,56.1837,56.0812,56.1185,62394.0
2016-07-11 13:00:00,60.18,60.25,59.94,59.97,55065.0,56.1092,56.1744,55.8854,55.9134,55065.0
2016-07-11 13:30:00,59.96,60.04,59.9,59.94,59356.0,55.904,55.9786,55.8481,55.8854,59356.0
2016-07-11 14:00:00,59.94,60.28,59.91,60.28,116942.0,55.8854,56.2024,55.8574,56.2024,116942.0
2016-07-11 14:30:00,60.26,60.39,60.23,60.37,49238.0,56.1837,56.3049,56.1558,56.2863,49238.0
2016-07-11 15:00:00,60.38,60.58,60.38,60.45,83048.0,56.2956,56.4821,56.2956,56.3609,83048.0
2016-07-11 15:30:00,60.44,60.45,60.09,60.17,240709.0,56.3516,56.3609,56.0252,56.0998,240709.0
2016-07-12 09:30:00,61.27,62.99,61.19,62.78,393869.0,57.1254,58.7291,57.0508,58.5333,393869.0
2016-07-12 10:00:00,62.74,62.82,62.25,62.53,168303.0,58.496,58.5706,58.0391,58.3002,168303.0
2016-07-12 10:30:00,62.5,62.53,61.99,62.01,112416.0,58.2722,58.3002,57.7967,57.8154,112416.0
2016-07-12 11:00:00,62.01,62.26,61.99,62.06,104445.0,57.8154,58.0485,57.7967,57.862,104445.0
2016-07-12 11:30:00,62.1,62.56,62.06,62.52,161179.0,57.8993,58.3282,57.862,58.2909,161179.0
2016-07-12 12:00:00,62.51,62.58,62.24,62.29,72392.0,58.2815,58.3468,58.0298,58.0764,72392.0
2016-07-12 12:30:00,62.31,62.51,62.22,62.32,49615.0,58.0951,58.2815,58.0112,58.1044,49615.0
2016-07-12 13:00:00,62.31,62.43,62.18,62.4,69927.0,58.0951,58.207,57.9739,58.179,69927.0
2016-07-12 13:30:00,62.44,62.56,62.34,62.46,68998.0,58.2163,58.3282,58.123,58.2349,68998.0
2016-07-12 14:00:00,62.48,62.74,62.47,62.71,105117.0,58.2536,58.496,58.2442,58.468,105117.0
2016-07-12 14:30:00,62.72,62.77,62.58,62.7,86238.0,58.4773,58.524,58.3468,58.4587,86238.0
2016-07-12 15:00:00,62.7,63.25,62.68,63.18,133255.0,58.4587,58.9715,58.44,58.9062,133255.0
2016-07-12 15:30:00,63.17,63.45,63.08,63.25,540528.0,58.8969,59.158,58.813,58.9715,540528.0
2016-07-13 09:30:00,63.84,64.0,63.02,63.4,184454.0,59.5216,59.6707,58.757,59.1113,184454.0
2016-07-13 10:00:00,63.36,63.49,63.13,63.28,116462.0,59.074,59.1952,58.8596,58.9995,116462.0
2016-07-13 10:30:00,63.28,63.47,63.16,63.21,101213.0,58.9995,59.1766,58.8876,58.9342,101213.0
2016-07-13 11:00:00,63.17,63.25,62.8,62.84,55647.0,58.8969,58.9715,58.5519,58.5892,55647.0
2016-07-13 11:30:00,62.84,63.15,62.71,63.12,105979.0,58.5892,58.8782,58.468,58.8503,105979.0
2016-07-13 12:00:00,63.11,63.31,63.05,63.12,76456.0,58.841,59.0274,58.785,58.8503,76456.0
2016-07-13 12:30:00,63.13,63.33,63.08,63.26,67970.0,58.8596,59.0461,58.813,58.9808,67970.0
2016-07-13 13:00:00,63.24,63.37,63.21,63.22,68649.0,58.9622,59.0834,58.9342,58.9435,68649.0
2016-07-13 13:30:00,63.22,63.32,63.08,63.11,92797.0,58.9435,59.0367,58.813,58.841,92797.0
2016-07-13 14:00:00,63.12,63.35,63.09,63.26,78828.0,58.8503,59.0647,58.8223,58.9808,78828.0
2016-07-13 14:30:00,63.26,63.27,63.01,63.15,83386.0,58.9808,58.9901,58.7477,58.8782,83386.0
2016-07-13 15:00:00,63.11,63.26,63.08,63.25,89010.0,58.841,58.9808,58.813,58.9715,89010.0
2016-07-13 15:30:00,63.24,63.25,63.03,63.17,321988.0,58.9622,58.9715,58.7664,58.8969,321988.0
2016-07-14 09:30:00,63.71,64.59,63.65,63.81,174303.0,59.4004,60.2208,59.3444,59.4936,174303.0
2016-07-14 10:00:00,63.75,63.98,63.59,63.77,161255.0,59.4377,59.6521,59.2885,59.4563,161255.0
2016-07-14 10:30:00,63.77,63.93,63.29,63.4,87624.0,59.4563,59.6055,59.0088,59.1113,87624.0
2016-07-14 11:00:00,63.4,63.7,63.4,63.49,141752.0,59.1113,59.391,59.1113,59.1952,141752.0
2016-07-14 11:30:00,63.5,63.63,63.29,63.63,62183.0,59.2046,59.3258,59.0088,59.3258,62183.0
2016-07-14 12:00:00,63.66,63.73,63.54,63.72,51343.0,59.3537,59.419,59.2419,59.4097,51343.0
2016-07-14 12:30:00,63.74,64.19,63.74,64.14,138630.0,59.4283,59.8479,59.4283,59.8013,138630.0
2016-07-14 13:00:00,64.15,64.34,64.05,64.23,90928.0,59.8106,59.9878,59.7174,59.8852,90928.0
2016-07-14 13:30:00,64.23,64.39,64.11,64.36,109782.0,59.8852,60.0344,59.7733,60.0064,109782.0
2016-07-14 14:00:00,64.37,64.54,64.36,64.53,137704.0,60.0157,60.1742,60.0064,60.1649,137704.0
2016-07-14 14:30:00,64.54,64.67,64.45,64.66,137795.0,60.1742,60.2954,60.0903,60.2861,137795.0
2016-07-14 15:00:00,64.66,64.85,64.65,64.83,157568.0,60.2861,60.4633,60.2768,60.4446,157568.0
2016-07-14 15:30:00,64.84,64.89,64.74,64.85,386979.0,60.4539,60.5005,60.3607,60.4633,386979.0
2016-07-15 09:30:00,64.67,64.96,64.21,64.88,188624.0,60.2954,60.5658,59.8665,60.4912,188624.0
2016-07-15 10:00:00,64.88,65.08,64.56,64.89,360708.0,60.4912,60.6777,60.1929,60.5005,360708.0
2016-07-15 10:30:00,64.9,65.19,64.83,65.02,87904.0,60.5099,60.7803,60.4446,60.6218,87904.0
2016-07-15 11:00:00,65.02,65.05,64.66,64.8,125830.0,60.6218,60.6497,60.2861,60.4166,125830.0
2016-07-15 11:30:00,64.79,65.06,64.76,64.98,95151.0,60.4073,60.659,60.3793,60.5845,95151.0
2016-07-15 12:00:00,65.01,65.03,64.81,64.87,84211.0,60.6124,60.6311,60.426,60.4819,84211.0
2016-07-15 12:30:00,64.87,64.95,64.7,64.74,140468.0,60.4819,60.5565,60.3234,60.3607,140468.0
2016-07-15 13:00:00,64.74,65.03,64.74,64.96,53088.0,60.3607,60.6311,60.3607,60.5658,53088.0
2016-07-15 13:30:00,64.96,64.98,64.81,64.88,67802.0,60.5658,60.5845,60.426,60.4912,67802.0
2016-07-15 14:00:00,64.87,64.99,64.84,64.85,129983.0,60.4819,60.5938,60.4539,60.4633,129983.0
2016-07-15 14:30:00,64.86,65.11,64.85,65.07,151450.0,60.4726,60.7057,60.4633,60.6684,151450.0
2016-07-15 15:00:00,65.09,65.13,64.99,65.07,135375.0,60.687,60.7243,60.5938,60.6684,135375.0
2016-07-15 15:30:00,65.08,65.12,64.99,65.02,276735.0,60.6777,60.715,60.5938,60.6218,276735.0
2016-07-18 09:30:00,64.92,65.45,64.31,64.66,154338.0,60.5285,61.0227,59.9598,60.2861,154338.0
2016-07-18 10:00:00,64.67,65.02,64.6,64.77,110316.0,60.2954,60.6218,60.2302,60.3887,110316.0
2016-07-18 10:30:00,64.78,64.88,64.67,64.7,96253.0,60.398,60.4912,60.2954,60.3234,96253.0
2016-07-18 11:00:00,64.7,64.78,64.52,64.62,150717.0,60.3234,60.398,60.1556,60.2488,150717.0
2016-07-18 11:30:00,64.62,64.64,64.5,64.51,41684.0,60.2488,60.2675,60.1369,60.1463,41684.0
2016-07-18 12:00:00,64.5,64.56,64.38,64.49,40837.0,60.1369,60.1929,60.025,60.1276,40837.0
2016-07-18 12:30:00,64.49,64.51,64.36,64.37,48887.0,60.1276,60.1463,60.0064,60.0157,48887.0
2016-07-18 13:00:00,64.38,64.43,64.29,64.38,65091.0,60.025,60.0717,59.9411,60.025,65091.0
2016-07-18 13:30:00,64.39,64.45,64.32,64.39,56384.0,60.0344,60.0903,59.9691,60.0344,56384.0
2016-07-18 14:00:00,64.38,64.38,64.18,64.33,73495.0,60.025,60.025,59.8386,59.9784,73495.0
2016-07-18 14:30:00,64.33,64.41,64.24,64.33,72610.0,59.9784,60.053,59.8945,59.9784,72610.0
2016-07-18 15:00:00,64.34,64.42,64.31,64.33,60706.0,59.9878,60.0623,59.9598,59.9784,60706.0
2016-07-18 15:30:00,64.33,64.33,64.18,64.22,192501.0,59.9784,59.9784,59.8386,59.8759,192501.0
2016-07-19 09:30:00,63.84,64.12,63.16,63.8,134705.0,59.5216,59.7826,58.8876,59.4843,134705.0
2016-07-19 10:00:00,63.86,63.86,63.25,63.39,117444.0,59.5402,59.5402,58.9715,59.102,117444.0
2016-07-19 10:30:00,63.42,63.85,63.4,63.76,89955.0,59.13,59.5309,59.1113,59.447,89955.0
2016-07-19 11:00:00,63.75,63.83,63.46,63.48,86283.0,59.4377,59.5122,59.1673,59.1859,86283.0
2016-07-19 11:30:00,63.5,63.75,63.49,63.64,97900.0,59.2046,59.4377,59.1952,59.3351,97900.0
2016-07-19 12:00:00,63.65,63.8,63.46,63.46,91814.0,59.3444,59.4843,59.1673,59.1673,91814.0
2016-07-19 12:30:00,63.49,63.6,63.47,63.55,46747.0,59.1952,59.2978,59.1766,59.2512,46747.0
2016-07-19 13:00:00,63.56,63.64,63.49,63.5,43218.0,59.2605,59.3351,59.1952,59.2046,43218.0
2016-07-19 13:30:00,63.49,63.56,63.42,63.51,34289.0,59.1952,59.2605,59.13,59.2139,34289.0
2016-07-19 14:00:00,63.5,63.67,63.49,63.65,44299.0,59.2046,59.3631,59.1952,59.3444,44299.0
2016-07-19 14:30:00,63.66,63.73,63.62,63.63,40372.0,59.3537,59.419,59.3165,59.3258,40372.0
2016-07-19 15:00:00,63.63,63.82,63.62,63.82,47296.0,59.3258,59.5029,59.3165,59.5029,47296.0
2016-07-19 15:30:00,63.83,63.86,63.72,63.86,132492.0,59.5122,59.5402,59.4097,59.5402,132492.0
2016-07-20 09:30:00,64.03,64.08,63.47,63.66,89263.0,59.6987,59.7453,59.1766,59.3537,89263.0
2016-07-20 10:00:00,63.67,64.2,63.67,64.14,97730.0,59.3631,59.8572,59.3631,59.8013,97730.0
2016-07-20 10:30:00,64.14,64.21,63.93,64.1,116785.0,59.8013,59.8665,59.6055,59.764,116785.0
2016-07-20 11:00:00,64.11,64.15,63.96,64.1,90837.0,59.7733,59.8106,59.6335,59.764,90837.0
2016-07-20 11:30:00,64.11,64.13,63.72,63.79,199315.0,59.7733,59.792,59.4097,59.475,199315.0
2016-07-20 12:00:00,63.79,63.94,63.79,63.93,66389.0,59.475,59.6148,59.475,59.6055,66389.0
2016-07-20 12:30:00,63.95,64.01,63.87,63.99,39957.0,59.6241,59.6801,59.5495,59.6614,39957.0
2016-07-20 13:00:00,64.0,64.12,63.92,64.09,61263.0,59.6707,59.7826,59.5962,59.7547,61263.0
2016-07-20 13:30:00,64.09,64.11,63.92,63.99,70788.0,59.7547,59.7733,59.5962,59.6614,70788.0
2016-07-20 14:00:00,63.99,64.0,63.6,63.67,84151.0,59.6614,59.6707,59.2978,59.3631,84151.0
2016-07-20 14:30:00,63.67,63.7,63.23,63.58,131111.0,59.3631,59.391,58.9528,59.2792,131111.0
2016-07-20 15:00:00,63.61,63.67,63.51,63.57,130686.0,59.3071,59.3631,59.2139,59.2698,130686.0
2016-07-20 15:30:00,63.59,63.61,63.46,63.49,437274.0,59.2885,59.3071,59.1673,59.1952,437274.0
2016-07-21 09:30:00,62.95,63.98,61.61,63.77,269642.0,58.6918,59.6521,57.4424,59.4563,269642.0
2016-07-21 10:00:00,63.78,64.3,63.61,64.06,226709.0,59.4656,59.9505,59.3071,59.7267,226709.0
2016-07-21 10:30:00,64.12,64.78,63.87,64.6,169202.0,59.7826,60.398,59.5495,60.2302,169202.0
2016-07-21 11:00:00,64.59,64.63,64.24,64.36,110951.0,60.2208,60.2581,59.8945,60.0064,110951.0
2016-07-21 11:30:00,64.38,65.48,64.35,65.31,275468.0,60.025,61.0506,59.9971,60.8921,275468.0
2016-07-21 12:00:00,65.31,65.42,65.04,65.31,128083.0,60.8921,60.9947,60.6404,60.8921,128083.0
2016-07-21 12:30:00,65.32,65.53,65.25,65.37,126583.0,60.9015,61.0973,60.8362,60.9481,126583.0
2016-07-21 13:00:00,65.37,65.46,64.82,64.85,163013.0,60.9481,61.032,60.4353,60.4633,163013.0
2016-07-21 13:30:00,64.85,64.97,64.43,64.65,167813.0,60.4633,60.5751,60.0717,60.2768,167813.0
2016-07-21 14:00:00,64.66,65.02,64.51,64.88,151574.0,60.2861,60.6218,60.1463,60.4912,151574.0
2016-07-21 14:30:00,64.87,64.87,64.3,64.35,113157.0,60.4819,60.4819,59.9505,59.9971,113157.0
2016-07-21 15:00:00,64.34,64.53,64.24,64.52,131733.0,59.9878,60.1649,59.8945,60.1556,131733.0
2016-07-21 15:30:00,64.5,64.78,64.43,64.75,448791.0,60.1369,60.398,60.0717,60.37,448791.0
2016-07-22 09:30:00,65.17,65.55,64.64,64.79,189962.0,60.7616,61.1159,60.2675,60.4073,189962.0
2016-07-22 10:00:00,64.82,65.09,64.38,64.66,100783.0,60.4353,60.687,60.025,60.2861,100783.0
2016-07-22 10:30:00,64.62,65.05,64.54,64.77,134533.0,60.2488,60.6497,60.1742,60.3887,134533.0
2016-07-22 11:00:00,64.77,64.92,64.3,64.32,100395.0,60.3887,60.5285,59.9505,59.9691,100395.0
2016-07-22 11:30:00,64.32,64.65,64.3,64.56,91327.0,59.9691,60.2768,59.9505,60.1929,91327.0
2016-07-22 12:00:00,64.54,64.65,64.46,64.51,65163.0,60.1742,60.2768,60.0996,60.1463,65163.0
2016-07-22 12:30:00,64.52,64.76,64.51,64.68,51739.0,60.1556,60.3793,60.1463,60.3048,51739.0
2016-07-22 13:00:00,64.66,64.72,64.59,64.67,67690.0,60.2861,60.342,60.2208,60.2954,67690.0
2016-07-22 13:30:00,64.67,64.82,64.67,64.74,46864.0,60.2954,60.4353,60.2954,60.3607,46864.0
2016-07-22 14:00:00,64.73,64.79,64.47,64.55,89438.0,60.3514,60.4073,60.109,60.1835,89438.0
2016-07-22 14:30:00,64.56,64.62,64.45,64.55,64861.0,60.1929,60.2488,60.0903,60.1835,64861.0
2016-07-22 15:00:00,64.55,64.61,64.41,64.52,91408.0,60.1835,60.2395,60.053,60.1556,91408.0
2016-07-22 15:30:00,64.5,64.68,64.5,64.61,365131.0,60.1369,60.3048,60.1369,60.2395,365131.0
2016-07-25 09:30:00,65.87,66.15,65.15,65.9,243427.0,61.4143,61.6753,60.743,61.4422,243427.0
2016-07-25 10:00:00,65.88,65.94,65.09,65.31,96458.0,61.4236,61.4795,60.687,60.8921,96458.0
2016-07-25 10:30:00,65.29,65.33,65.01,65.24,123112.0,60.8735,60.9108,60.6124,60.8269,123112.0
2016-07-25 11:00:00,65.24,65.33,65.01,65.07,62728.0,60.8269,60.9108,60.6124,60.6684,62728.0
2016-07-25 11:30:00,65.08,65.57,65.06,65.4,91674.0,60.6777,61.1345,60.659,60.976,91674.0
2016-07-25 12:00:00,65.4,65.52,65.33,65.52,92757.0,60.976,61.0879,60.9108,61.0879,92757.0
2016-07-25 12:30:00,65.53,65.56,65.38,65.45,43734.0,61.0973,61.1252,60.9574,61.0227,43734.0
2016-07-25 13:00:00,65.44,65.44,65.28,65.29,32529.0,61.0133,61.0133,60.8642,60.8735,32529.0
2016-07-25 13:30:00,65.27,65.33,65.25,65.28,39083.0,60.8548,60.9108,60.8362,60.8642,39083.0
2016-07-25 14:00:00,65.26,65.47,65.23,65.4,77402.0,60.8455,61.0413,60.8175,60.976,77402.0
2016-07-25 14:30:00,65.4,65.41,65.32,65.36,36277.0,60.976,60.9854,60.9015,60.9388,36277.0
2016-07-25 15:00:00,65.36,65.39,65.27,65.34,57185.0,60.9388,60.9667,60.8548,60.9201,57185.0
2016-07-25 15:30:00,65.33,65.44,65.27,65.41,330342.0,60.9108,61.0133,60.8548,60.9854,330342.0
2016-07-26 09:30:00,65.66,66.34,65.66,65.92,86591.0,61.2185,61.8525,61.2185,61.4609,86591.0
2016-07-26 10:00:00,65.89,65.89,64.89,65.89,192737.0,61.4329,61.4329,60.5005,61.4329,192737.0
2016-07-26 10:30:00,65.86,66.58,65.63,65.73,199426.0,61.4049,62.0762,61.1905,61.2837,199426.0
2016-07-26 11:00:00,65.72,65.89,65.52,65.7,230823.0,61.2744,61.4329,61.0879,61.2558,230823.0
2016-07-26 11:30:00,65.74,66.09,65.64,66.0,80657.0,61.293,61.6194,61.1998,61.5355,80657.0
2016-07-26 12:00:00,66.02,66.06,65.9,65.94,21678.0,61.5541,61.5914,61.4422,61.4795,21678.0
2016-07-26 12:30:00,65.93,65.96,65.76,65.82,21163.0,61.4702,61.4982,61.3117,61.3676,21163.0
2016-07-26 13:00:00,65.81,65.94,65.8,65.86,23736.0,61.3583,61.4795,61.349,61.4049,23736.0
2016-07-26 13:30:00,65.85,66.31,65.85,66.26,92298.0,61.3956,61.8245,61.3956,61.7779,92298.0
2016-07-26 14:00:00,66.26,66.42,66.24,66.35,54472.0,61.7779,61.927,61.7592,61.8618,54472.0
2016-07-26 14:30:00,66.36,66.42,66.22,66.28,34772.0,61.8711,61.927,61.7406,61.7965,34772.0
2016-07-26 15:00:00,66.26,66.36,66.2,66.35,67324.0,61.7779,61.8711,61.7219,61.8618,67324.0
2016-07-26 15:30:00,66.35,66.58,66.32,66.53,211769.0,61.8618,62.0762,61.8338,62.0296,211769.0
2016-07-27 09:30:00,67.8,67.97,67.01,67.53,335293.0,63.2137,63.3722,62.4771,62.962,335293.0
2016-07-27 10:00:00,67.53,67.64,67.2,67.29,144480.0,62.962,63.0645,62.6543,62.7382,144480.0
2016-07-27 10:30:00,67.27,67.38,67.09,67.26,119275.0,62.7196,62.8221,62.5517,62.7102,119275.0
2016-07-27 11:00:00,67.25,67.36,67.03,67.28,103609.0,62.7009,62.8035,62.4958,62.7289,103609.0
2016-07-27 11:30:00,67.3,67.4,67.2,67.32,61538.0,62.7475,62.8408,62.6543,62.7662,61538.0
2016-07-27 12:00:00,67.31,67.39,67.21,67.29,61372.0,62.7568,62.8314,62.6636,62.7382,61372.0
2016-07-27 12:30:00,67.31,67.67,67.29,67.65,127944.0,62.7568,63.0925,62.7382,63.0738,127944.0
2016-07-27 13:00:00,67.64,67.76,67.6,67.73,137044.0,63.0645,63.1764,63.0272,63.1484,137044.0
2016-07-27 13:30:00,67.74,67.84,67.69,67.74,113915.0,63.1578,63.251,63.1111,63.1578,113915.0
2016-07-27 14:00:00,67.72,67.91,67.44,67.76,139896.0,63.1391,63.3163,62.8781,63.1764,139896.0
2016-07-27 14:30:00,67.75,67.89,67.73,67.84,74256.0,63.1671,63.2976,63.1484,63.251,74256.0
2016-07-27 15:00:00,67.88,68.0,67.86,67.96,120924.0,63.2883,63.4002,63.2696,63.3629,120924.0
2016-07-27 15:30:00,67.95,68.01,67.79,67.89,432654.0,63.3536,63.4095,63.2044,63.2976,432654.0
2016-07-28 09:30:00,67.7,68.29,67.47,68.2,157811.0,63.1205,63.6706,62.906,63.5866,157811.0
2016-07-28 10:00:00,68.19,68.26,67.61,68.03,213553.0,63.5773,63.6426,63.0366,63.4281,213553.0
2016-07-28 10:30:00,68.01,68.11,67.76,67.76,135040.0,63.4095,63.5027,63.1764,63.1764,135040.0
2016-07-28 11:00:00,67.79,68.09,67.74,67.9,90598.0,63.2044,63.4841,63.1578,63.3069,90598.0
2016-07-28 11:30:00,67.89,68.12,67.79,67.96,69258.0,63.2976,63.5121,63.2044,63.3629,69258.0
2016-07-28 12:00:00,67.96,68.16,67.91,68.07,50914.0,63.3629,63.5493,63.3163,63.4654,50914.0
2016-07-28 12:30:00,68.08,68.17,68.04,68.16,53742.0,63.4748,63.5587,63.4375,63.5493,53742.0
2016-07-28 13:00:00,68.17,68.34,68.06,68.32,117454.0,63.5587,63.7172,63.4561,63.6985,117454.0
2016-07-28 13:30:00,68.33,68.39,68.22,68.37,54755.0,63.7078,63.7638,63.6053,63.7451,54755.0
2016-07-28 14:00:00,68.38,68.41,68.17,68.22,60990.0,63.7545,63.7824,63.5587,63.6053,60990.0
2016-07-28 14:30:00,68.2,68.24,68.07,68.09,50855.0,63.5866,63.6239,63.4654,63.4841,50855.0
2016-07-28 15:00:00,68.1,68.33,68.09,68.3,98669.0,63.4934,63.7078,63.4841,63.6799,98669.0
2016-07-28 15:30:00,68.31,68.55,68.3,68.46,364748.0,63.6892,63.913,63.6799,63.8291,364748.0
2016-07-29 09:30:00,68.44,68.85,68.12,68.43,177514.0,63.8104,64.1927,63.5121,63.8011,177514.0
2016-07-29 10:00:00,68.39,68.77,68.26,68.63,214330.0,63.7638,64.1181,63.6426,63.9876,214330.0
2016-07-29 10:30:00,68.61,68.67,68.36,68.51,84727.0,63.9689,64.0248,63.7358,63.8757,84727.0
2016-07-29 11:00:00,68.51,68.52,68.24,68.4,172216.0,63.8757,63.885,63.6239,63.7731,172216.0
2016-07-29 11:30:00,68.38,68.53,68.35,68.43,95178.0,63.7545,63.8943,63.7265,63.8011,95178.0
2016-07-29 12:00:00,68.45,68.5,68.37,68.42,37814.0,63.8197,63.8663,63.7451,63.7918,37814.0
2016-07-29 12:30:00,68.4,68.45,68.23,68.29,80911.0,63.7731,63.8197,63.6146,63.6706,80911.0
2016-07-29 13:00:00,68.27,68.33,68.17,68.27,100513.0,63.6519,63.7078,63.5587,63.6519,100513.0
2016-07-29 13:30:00,68.28,68.3,67.99,68.03,68926.0,63.6612,63.6799,63.3908,63.4281,68926.0
2016-07-29 14:00:00,68.03,68.05,67.84,67.9,61805.0,63.4281,63.4468,63.251,63.3069,61805.0
2016-07-29 14:30:00,67.89,67.91,67.54,67.56,90157.0,63.2976,63.3163,62.9713,62.9899,90157.0
2016-07-29 15:00:00,67.57,67.6,67.2,67.21,121571.0,62.9993,63.0272,62.6543,62.6636,121571.0
2016-07-29 15:30:00,67.21,67.37,67.17,67.21,364865.0,62.6636,62.8128,62.6263,62.6636,364865.0
2016-08-01 09:30:00,67.35,67.57,66.65,67.34,129917.0,62.7941,62.9993,62.1415,62.7848,129917.0
2016-08-01 10:00:00,67.32,67.34,67.09,67.17,60065.0,62.7662,62.7848,62.5517,62.6263,60065.0
2016-08-01 10:30:00,67.19,67.27,67.1,67.23,44220.0,62.645,62.7196,62.5611,62.6823,44220.0
2016-08-01 11:00:00,67.22,67.33,67.18,67.29,72725.0,62.6729,62.7755,62.6356,62.7382,72725.0
2016-08-01 11:30:00,67.3,67.45,67.3,67.34,35785.0,62.7475,62.8874,62.7475,62.7848,35785.0
2016-08-01 12:00:00,67.33,67.37,67.13,67.31,41629.0,62.7755,62.8128,62.589,62.7568,41629.0
2016-08-01 12:30:00,67.28,67.45,67.24,67.33,51394.0,62.7289,62.8874,62.6916,62.7755,51394.0
2016-08-01 13:00:00,67.33,67.61,67.33,67.58,36363.0,62.7755,63.0366,62.7755,63.0086,36363.0
2016-08-01 13:30:00,67.6,67.66,67.49,67.62,56290.0,63.0272,63.0832,62.9247,63.0459,56290.0
2016-08-01 14:00:00,67.64,67.68,67.45,67.51,55953.0,63.0645,63.1018,62.8874,62.9433,55953.0
2016-08-01 14:30:00,67.49,67.61,67.44,67.53,197463.0,62.9247,63.0366,62.8781,62.962,197463.0
2016-08-01 15:00:00,67.51,67.54,67.31,67.39,105683.0,62.9433,62.9713,62.7568,62.8314,105683.0
2016-08-01 15:30:00,67.38,67.67,67.38,67.65,220577.0,62.8221,63.0925,62.8221,63.0738,220577.0
2016-08-02 09:30:00,67.23,67.36,66.47,66.78,232230.0,62.6823,62.8035,61.9737,62.2627,232230.0
2016-08-02 10:00:00,66.79,66.94,66.29,66.45,222869.0,62.272,62.4119,61.8058,61.955,222869.0
2016-08-02 10:30:00,66.45,66.45,65.76,65.76,144826.0,61.955,61.955,61.3117,61.3117,144826.0
2016-08-02 11:00:00,65.73,65.98,65.63,65.91,102911.0,61.2837,61.5168,61.1905,61.4515,102911.0
2016-08-02 11:30:00,65.86,65.96,65.3,65.3,179394.0,61.4049,61.4982,60.8828,60.8828,179394.0
2016-08-02 12:00:00,65.31,65.44,65.21,65.31,53748.0,60.8921,61.0133,60.7989,60.8921,53748.0
2016-08-02 12:30:00,65.31,65.33,65.0,65.07,80280.0,60.8921,60.9108,60.6031,60.6684,80280.0
2016-08-02 13:00:00,65.07,65.2,64.97,65.2,81617.0,60.6684,60.7896,60.5751,60.7896,81617.0
2016-08-02 13:30:00,65.21,65.23,64.84,64.93,69545.0,60.7989,60.8175,60.4539,60.5378,69545.0
2016-08-02 14:00:00,64.92,65.06,64.85,64.93,67867.0,60.5285,60.659,60.4633,60.5378,67867.0
2016-08-02 14:30:00,64.95,65.08,64.89,64.89,207804.0,60.5565,60.6777,60.5005,60.5005,207804.0
2016-08-02 15:00:00,64.9,64.98,64.71,64.84,71619.0,60.5099,60.5845,60.3327,60.4539,71619.0
2016-08-02 15:30:00,64.85,64.91,64.67,64.9,402667.0,60.4633,60.5192,60.2954,60.5099,402667.0
2016-08-03 09:30:00,64.65,65.57,64.64,65.19,78701.0,60.2768,61.1345,60.2675,60.7803,78701.0
2016-08-03 10:00:00,65.17,65.38,64.95,65.06,92123.0,60.7616,60.9574,60.5565,60.659,92123.0
2016-08-03 10:30:00,65.01,65.1,64.5,64.55,64757.0,60.6124,60.6963,60.1369,60.1835,64757.0
2016-08-03 11:00:00,64.58,65.08,64.56,65.0,101766.0,60.2115,60.6777,60.1929,60.6031,101766.0
2016-08-03 11:30:00,65.0,65.02,64.82,64.95,28876.0,60.6031,60.6218,60.4353,60.5565,28876.0
2016-08-03 12:00:00,64.92,65.01,64.79,65.01,30853.0,60.5285,60.6124,60.4073,60.6124,30853.0
2016-08-03 12:30:00,64.99,65.11,64.93,65.0,34055.0,60.5938,60.7057,60.5378,60.6031,34055.0
2016-08-03 13:00:00,64.99,65.14,64.94,65.13,52048.0,60.5938,60.7336,60.5472,60.7243,52048.0
2016-08-03 13:30:00,65.13,65.27,64.98,65.02,46799.0,60.7243,60.8548,60.5845,60.6218,46799.0
2016-08-03 14:00:00,65.02,65.09,64.93,64.99,83440.0,60.6218,60.687,60.5378,60.5938,83440.0
2016-08-03 14:30:00,64.99,65.08,64.97,65.05,63100.0,60.5938,60.6777,60.5751,60.6497,63100.0
2016-08-03 15:00:00,65.05,65.08,64.92,65.05,56709.0,60.6497,60.6777,60.5285,60.6497,56709.0
2016-08-03 15:30:00,65.03,65.12,64.93,65.08,137883.0,60.6311,60.715,60.5378,60.6777,137883.0
2016-08-04 09:30:00,65.14,65.31,64.64,64.67,67971.0,60.7336,60.8921,60.2675,60.2954,67971.0
2016-08-04 10:00:00,64.69,65.06,64.51,64.84,47381.0,60.3141,60.659,60.1463,60.4539,47381.0
2016-08-04 10:30:00,64.82,65.2,64.73,65.16,29005.0,60.4353,60.7896,60.3514,60.7523,29005.0
2016-08-04 11:00:00,65.16,65.31,65.1,65.13,70696.0,60.7523,60.8921,60.6963,60.7243,70696.0
2016-08-04 11:30:00,65.12,65.14,64.96,65.03,25847.0,60.715,60.7336,60.5658,60.6311,25847.0
2016-08-04 12:00:00,65.02,65.16,64.98,64.99,19180.0,60.6218,60.7523,60.5845,60.5938,19180.0
2016-08-04 12:30:00,64.99,65.0,64.8,64.83,15462.0,60.5938,60.6031,60.4166,60.4446,15462.0
2016-08-04 13:00:00,64.83,64.89,64.7,64.89,18042.0,60.4446,60.5005,60.3234,60.5005,18042.0
2016-08-04 13:30:00,64.89,65.02,64.88,64.97,25655.0,60.5005,60.6218,60.4912,60.5751,25655.0
2016-08-04 14:00:00,64.98,65.04,64.81,64.88,40122.0,60.5845,60.6404,60.426,60.4912,40122.0
2016-08-04 14:30:00,64.88,64.9,64.75,64.81,103622.0,60.4912,60.5099,60.37,60.426,103622.0
2016-08-04 15:00:00,64.79,65.05,64.79,65.04,153033.0,60.4073,60.6497,60.4073,60.6404,153033.0
2016-08-04 15:30:00,65.07,65.18,65.02,65.1,133414.0,60.6684,60.7709,60.6218,60.6963,133414.0
2016-08-05 09:30:00,65.46,66.18,65.4,66.08,74810.0,61.032,61.7033,60.976,61.61,74810.0
2016-08-05 10:00:00,66.06,66.22,66.0,66.16,46328.0,61.5914,61.7406,61.5355,61.6846,46328.0
2016-08-05 10:30:00,66.17,66.41,65.94,66.01,67723.0,61.694,61.9177,61.4795,61.5448,67723.0
2016-08-05 11:00:00,66.02,66.3,66.0,66.22,38144.0,61.5541,61.8152,61.5355,61.7406,38144.0
2016-08-05 11:30:00,66.24,66.28,66.02,66.13,50673.0,61.7592,61.7965,61.5541,61.6567,50673.0
2016-08-05 12:00:00,66.13,66.27,66.07,66.27,30672.0,61.6567,61.7872,61.6007,61.7872,30672.0
2016-08-05 12:30:00,66.26,66.41,66.19,66.34,74418.0,61.7779,61.9177,61.7126,61.8525,74418.0
2016-08-05 13:00:00,66.31,66.33,66.15,66.15,35962.0,61.8245,61.8431,61.6753,61.6753,35962.0
2016-08-05 13:30:00,66.18,66.28,66.16,66.21,34903.0,61.7033,61.7965,61.6846,61.7313,34903.0
2016-08-05 14:00:00,66.22,66.36,66.1,66.12,87078.0,61.7406,61.8711,61.6287,61.6473,87078.0
2016-08-05 14:30:00,66.12,66.26,66.09,66.19,41147.0,61.6473,61.7779,61.6194,61.7126,41147.0
2016-08-05 15:00:00,66.19,66.24,66.11,66.19,53478.0,61.7126,61.7592,61.638,61.7126,53478.0
2016-08-05 15:30:00,66.18,66.25,66.15,66.24,158566.0,61.7033,61.7685,61.6753,61.7592,158566.0
2016-08-08 09:30:00,66.1,66.36,65.74,65.79,107512.0,61.6287,61.8711,61.293,61.3397,107512.0
2016-08-08 10:00:00,65.83,65.99,65.53,65.53,79690.0,61.377,61.5261,61.0973,61.0973,79690.0
2016-08-08 10:30:00,65.55,65.9,65.54,65.9,108393.0,61.1159,61.4422,61.1066,61.4422,108393.0
2016-08-08 11:00:00,65.88,66.28,65.87,66.01,73161.0,61.4236,61.7965,61.4143,61.5448,73161.0
2016-08-08 11:30:00,66.02,66.07,65.81,65.84,26678.0,61.5541,61.6007,61.3583,61.3863,26678.0
2016-08-08 12:00:00,65.84,65.9,65.74,65.81,30021.0,61.3863,61.4422,61.293,61.3583,30021.0
2016-08-08 12:30:00,65.83,65.99,65.82,65.92,36458.0,61.377,61.5261,61.3676,61.4609,36458.0
2016-08-08 13:00:00,65.92,65.98,65.87,65.98,29729.0,61.4609,61.5168,61.4143,61.5168,29729.0
2016-08-08 13:30:00,65.96,65.98,65.73,65.8,52082.0,61.4982,61.5168,61.2837,61.349,52082.0
2016-08-08 14:00:00,65.83,65.88,65.73,65.75,41305.0,61.377,61.4236,61.2837,61.3024,41305.0
2016-08-08 14:30:00,65.77,65.92,65.76,65.91,24610.0,61.321,61.4609,61.3117,61.4515,24610.0
2016-08-08 15:00:00,65.9,65.9,65.71,65.77,40036.0,61.4422,61.4422,61.2651,61.321,40036.0
2016-08-08 15:30:00,65.76,65.89,65.74,65.85,116771.0,61.3117,61.4329,61.293,61.3956,116771.0
2016-08-09 09:30:00,66.16,66.36,65.59,65.63,94140.0,61.6846,61.8711,61.1532,61.1905,94140.0
2016-08-09 10:00:00,65.63,65.71,65.23,65.27,117775.0,61.1905,61.2651,60.8175,60.8548,117775.0
2016-08-09 10:30:00,65.25,65.55,65.14,65.41,56450.0,60.8362,61.1159,60.7336,60.9854,56450.0
2016-08-09 11:00:00,65.46,65.54,65.3,65.42,40421.0,61.032,61.1066,60.8828,60.9947,40421.0
2016-08-09 11:30:00,65.4,65.51,65.28,65.38,26017.0,60.976,61.0786,60.8642,60.9574,26017.0
2016-08-09 12:00:00,65.37,65.47,65.34,65.37,15881.0,60.9481,61.0413,60.9201,60.9481,15881.0
2016-08-09 12:30:00,65.38,65.41,65.29,65.31,19936.0,60.9574,60.9854,60.8735,60.8921,19936.0
2016-08-09 13:00:00,65.31,65.44,65.31,65.4,25458.0,60.8921,61.0133,60.8921,60.976,25458.0
2016-08-09 13:30:00,65.41,65.43,65.26,65.29,41147.0,60.9854,61.004,60.8455,60.8735,41147.0
2016-08-09 14:00:00,65.3,65.33,65.17,65.17,56716.0,60.8828,60.9108,60.7616,60.7616,56716.0
2016-08-09 14:30:00,65.17,65.29,65.01,65.2,39119.0,60.7616,60.8735,60.6124,60.7896,39119.0
2016-08-09 15:00:00,65.22,65.25,65.01,65.07,90667.0,60.8082,60.8362,60.6124,60.6684,90667.0
2016-08-09 15:30:00,65.06,65.1,64.93,65.0,204967.0,60.659,60.6963,60.5378,60.6031,204967.0
2016-08-10 09:30:00,64.96,65.06,64.31,64.33,87477.0,60.5658,60.659,59.9598,59.9784,87477.0
2016-08-10 10:00:00,64.33,64.54,64.31,64.31,69405.0,59.9784,60.1742,59.9598,59.9598,69405.0
2016-08-10 10:30:00,64.31,64.71,64.25,64.65,69222.0,59.9598,60.3327,59.9038,60.2768,69222.0
2016-08-10 11:00:00,64.68,64.8,64.5,64.71,49597.0,60.3048,60.4166,60.1369,60.3327,49597.0
2016-08-10 11:30:00,64.72,64.72,64.39,64.39,39196.0,60.342,60.342,60.0344,60.0344,39196.0
2016-08-10 12:00:00,64.4,64.49,64.3,64.32,85073.0,60.0437,60.1276,59.9505,59.9691,85073.0
2016-08-10 12:30:00,64.32,64.62,64.32,64.61,75776.0,59.9691,60.2488,59.9691,60.2395,75776.0
2016-08-10 13:00:00,64.62,64.71,64.5,64.69,73675.0,60.2488,60.3327,60.1369,60.3141,73675.0
2016-08-10 13:30:00,64.68,64.79,64.62,64.63,30871.0,60.3048,60.4073,60.2488,60.2581,30871.0
2016-08-10 14:00:00,64.62,64.68,64.58,64.67,54740.0,60.2488,60.3048,60.2115,60.2954,54740.0
2016-08-10 14:30:00,64.67,64.79,64.64,64.76,28649.0,60.2954,60.4073,60.2675,60.3793,28649.0
2016-08-10 15:00:00,64.78,64.86,64.71,64.82,69262.0,60.398,60.4726,60.3327,60.4353,69262.0
2016-08-10 15:30:00,64.83,64.87,64.73,64.86,85167.0,60.4446,60.4819,60.3514,60.4726,85167.0
2016-08-11 09:30:00,65.38,66.34,65.34,65.88,148641.0,60.9574,61.8525,60.9201,61.4236,148641.0
2016-08-11 10:00:00,65.87,66.03,65.65,65.89,111450.0,61.4143,61.5634,61.2091,61.4329,111450.0
2016-08-11 10:30:00,65.88,66.01,65.62,66.01,77972.0,61.4236,61.5448,61.1812,61.5448,77972.0
2016-08-11 11:00:00,66.02,66.08,65.85,66.05,64238.0,61.5541,61.61,61.3956,61.5821,64238.0
2016-08-11 11:30:00,66.03,66.61,65.99,66.34,154338.0,61.5634,62.1042,61.5261,61.8525,154338.0
2016-08-11 12:00:00,66.34,66.58,66.28,66.47,52688.0,61.8525,62.0762,61.7965,61.9737,52688.0
2016-08-11 12:30:00,66.47,66.58,66.46,66.48,48967.0,61.9737,62.0762,61.9643,61.983,48967.0
2016-08-11 13:00:00,66.49,66.49,66.29,66.31,37318.0,61.9923,61.9923,61.8058,61.8245,37318.0
2016-08-11 13:30:00,66.31,66.46,66.17,66.39,37055.0,61.8245,61.9643,61.694,61.8991,37055.0
2016-08-11 14:00:00,66.38,66.4,66.13,66.16,85376.0,61.8898,61.9084,61.6567,61.6846,85376.0
2016-08-11 14:30:00,66.16,66.3,66.12,66.17,48058.0,61.6846,61.8152,61.6473,61.694,48058.0
2016-08-11 15:00:00,66.14,66.27,66.14,66.21,68795.0,61.666,61.7872,61.666,61.7313,68795.0
2016-08-11 15:30:00,66.2,66.27,66.07,66.1,157050.0,61.7219,61.7872,61.6007,61.6287,157050.0
2016-08-12 09:30:00,65.89,66.14,65.51,66.12,59487.0,61.4329,61.666,61.0786,61.6473,59487.0
2016-08-12 10:00:00,66.13,66.24,65.76,65.81,27359.0,61.6567,61.7592,61.3117,61.3583,27359.0
2016-08-12 10:30:00,65.77,66.01,65.75,65.92,28059.0,61.321,61.5448,61.3024,61.4609,28059.0
2016-08-12 11:00:00,65.99,65.99,65.7,65.87,23444.0,61.5261,61.5261,61.2558,61.4143,23444.0
2016-08-12 11:30:00,65.87,65.96,65.79,65.91,22750.0,61.4143,61.4982,61.3397,61.4515,22750.0
2016-08-12 12:00:00,65.93,65.95,65.77,65.78,25855.0,61.4702,61.4888,61.321,61.3303,25855.0
2016-08-12 12:30:00,65.79,65.86,65.69,65.71,24611.0,61.3397,61.4049,61.2464,61.2651,24611.0
2016-08-12 13:00:00,65.7,65.7,65.5,65.57,24057.0,61.2558,61.2558,61.0693,61.1345,24057.0
2016-08-12 13:30:00,65.61,65.65,65.38,65.44,24749.0,61.1718,61.2091,60.9574,61.0133,24749.0
2016-08-12 14:00:00,65.45,65.5,65.35,65.37,35578.0,61.0227,61.0693,60.9294,60.9481,35578.0
2016-08-12 14:30:00,65.38,65.51,65.36,65.44,19795.0,60.9574,61.0786,60.9388,61.0133,19795.0
2016-08-12 15:00:00,65.44,65.47,65.33,65.37,23596.0,61.0133,61.0413,60.9108,60.9481,23596.0
2016-08-12 15:30:00,65.37,65.44,65.34,65.38,93692.0,60.9481,61.0133,60.9201,60.9574,93692.0
2016-08-15 09:30:00,65.54,65.57,65.06,65.07,63221.0,61.1066,61.1345,60.659,60.6684,63221.0
2016-08-15 10:00:00,65.06,65.95,65.05,65.92,79610.0,60.659,61.4888,60.6497,61.4609,79610.0
2016-08-15 10:30:00,65.91,66.15,65.78,65.93,75187.0,61.4515,61.6753,61.3303,61.4702,75187.0
2016-08-15 11:00:00,65.96,66.24,65.93,66.2,45596.0,61.4982,61.7592,61.4702,61.7219,45596.0
2016-08-15 11:30:00,66.16,66.46,66.15,66.39,34658.0,61.6846,61.9643,61.6753,61.8991,34658.0
2016-08-15 12:00:00,66.4,66.44,66.28,66.38,25405.0,61.9084,61.9457,61.7965,61.8898,25405.0
2016-08-15 12:30:00,66.4,66.43,66.33,66.33,38252.0,61.9084,61.9364,61.8431,61.8431,38252.0
2016-08-15 13:00:00,66.34,66.35,66.19,66.26,28249.0,61.8525,61.8618,61.7126,61.7779,28249.0
2016-08-15 13:30:00,66.27,66.29,66.19,66.25,24926.0,61.7872,61.8058,61.7126,61.7685,24926.0
2016-08-15 14:00:00,66.25,66.32,66.16,66.17,24499.0,61.7685,61.8338,61.6846,61.694,24499.0
2016-08-15 14:30:00,66.17,66.19,66.07,66.13,46168.0,61.694,61.7126,61.6007,61.6567,46168.0
2016-08-15 15:00:00,66.14,66.28,66.13,66.2,32796.0,61.666,61.7965,61.6567,61.7219,32796.0
2016-08-15 15:30:00,66.2,66.23,66.11,66.12,121562.0,61.7219,61.7499,61.638,61.6473,121562.0
2016-08-16 09:30:00,65.69,65.94,65.36,65.62,59638.0,61.5016,61.7357,61.1927,61.4361,59638.0
2016-08-16 10:00:00,65.6,66.15,65.59,66.07,145482.0,61.4174,61.9323,61.408,61.8574,145482.0
2016-08-16 10:30:00,66.11,66.27,66.04,66.09,57576.0,61.8948,62.0446,61.8293,61.8761,57576.0
2016-08-16 11:00:00,66.09,66.4,66.09,66.28,65693.0,61.8761,62.1664,61.8761,62.054,65693.0
2016-08-16 11:30:00,66.28,66.35,66.12,66.26,29730.0,62.054,62.1195,61.9042,62.0353,29730.0
2016-08-16 12:00:00,66.28,66.28,66.08,66.14,36325.0,62.054,62.054,61.8668,61.9229,36325.0
2016-08-16 12:30:00,66.17,66.21,66.11,66.17,13287.0,61.951,61.9885,61.8948,61.951,13287.0
2016-08-16 13:00:00,66.18,66.32,66.16,66.26,20443.0,61.9604,62.0915,61.9417,62.0353,20443.0
2016-08-16 13:30:00,66.26,66.32,66.13,66.15,24580.0,62.0353,62.0915,61.9136,61.9323,24580.0
2016-08-16 14:00:00,66.15,66.18,65.97,66.0,26478.0,61.9323,61.9604,61.7638,61.7919,26478.0
2016-08-16 14:30:00,66.0,66.13,65.96,66.11,30480.0,61.7919,61.9136,61.7544,61.8948,30480.0
2016-08-16 15:00:00,66.1,66.13,66.03,66.07,26143.0,61.8855,61.9136,61.8199,61.8574,26143.0
2016-08-16 15:30:00,66.06,66.12,65.95,65.99,94012.0,61.848,61.9042,61.745,61.7825,94012.0
2016-08-17 09:30:00,65.97,66.22,65.92,66.0,45334.0,61.7638,61.9978,61.717,61.7919,45334.0
2016-08-17 10:00:00,66.02,66.1,65.78,66.04,66039.0,61.8106,61.8855,61.5859,61.8293,66039.0
2016-08-17 10:30:00,66.06,66.31,65.98,66.27,54036.0,61.848,62.0821,61.7731,62.0446,54036.0
2016-08-17 11:00:00,66.28,66.42,66.22,66.24,90569.0,62.054,62.1851,61.9978,62.0166,90569.0
2016-08-17 11:30:00,66.24,66.42,66.24,66.4,60742.0,62.0166,62.1851,62.0166,62.1664,60742.0
2016-08-17 12:00:00,66.41,66.57,66.4,66.55,58254.0,62.1757,62.3255,62.1664,62.3068,58254.0
2016-08-17 12:30:00,66.54,66.81,66.5,66.78,71007.0,62.2974,62.5502,62.26,62.5221,71007.0
2016-08-17 13:00:00,66.76,66.83,66.75,66.8,91850.0,62.5034,62.5689,62.494,62.5409,91850.0
2016-08-17 13:30:00,66.79,66.91,66.7,66.7,70056.0,62.5315,62.6438,62.4472,62.4472,70056.0
2016-08-17 14:00:00,66.69,66.99,66.62,66.97,98170.0,62.4379,62.7187,62.3723,62.7,98170.0
2016-08-17 14:30:00,66.97,67.03,66.85,66.99,119301.0,62.7,62.7562,62.5877,62.7187,119301.0
2016-08-17 15:00:00,66.99,67.02,66.88,67.0,144022.0,62.7187,62.7468,62.6157,62.7281,144022.0
2016-08-17 15:30:00,67.0,67.37,67.0,67.33,317186.0,62.7281,63.0745,62.7281,63.0371,317186.0
2016-08-18 09:30:00,67.2,67.24,66.73,67.24,78442.0,62.9153,62.9528,62.4753,62.9528,78442.0
2016-08-18 10:00:00,67.23,67.34,66.91,66.95,74142.0,62.9434,63.0464,62.6438,62.6813,74142.0
2016-08-18 10:30:00,66.95,67.58,66.93,67.48,175214.0,62.6813,63.2711,62.6626,63.1775,175214.0
2016-08-18 11:00:00,67.49,67.59,67.36,67.44,152756.0,63.1869,63.2805,63.0651,63.14,152756.0
2016-08-18 11:30:00,67.42,67.59,67.42,67.59,105275.0,63.1213,63.2805,63.1213,63.2805,105275.0
2016-08-18 12:00:00,67.57,67.62,67.5,67.56,83646.0,63.2618,63.3086,63.1962,63.2524,83646.0
2016-08-18 12:30:00,67.55,67.73,67.48,67.55,74401.0,63.243,63.4116,63.1775,63.243,74401.0
2016-08-18 13:00:00,67.55,67.69,67.42,67.68,83080.0,63.243,63.3741,63.1213,63.3647,83080.0
2016-08-18 13:30:00,67.69,67.91,67.64,67.86,83874.0,63.3741,63.5801,63.3273,63.5333,83874.0
2016-08-18 14:00:00,67.85,67.85,67.73,67.79,100040.0,63.5239,63.5239,63.4116,63.4677,100040.0
2016-08-18 14:30:00,67.78,67.83,67.75,67.82,86854.0,63.4584,63.5052,63.4303,63.4958,86854.0
2016-08-18 15:00:00,67.81,67.86,67.74,67.75,641129.0,63.4865,63.5333,63.4209,63.4303,641129.0
2016-08-18 15:30:00,67.76,67.81,67.63,67.7,206193.0,63.4396,63.4865,63.3179,63.3835,206193.0
2016-08-19 09:30:00,67.29,67.56,66.7,66.81,119724.0,62.9996,63.2524,62.4472,62.5502,119724.0
2016-08-19 10:00:00,66.82,67.09,66.79,67.08,42240.0,62.5596,62.8124,62.5315,62.803,42240.0
2016-08-19 10:30:00,67.1,67.18,66.99,67.11,38988.0,62.8217,62.8966,62.7187,62.8311,38988.0
2016-08-19 11:00:00,67.09,67.69,67.07,67.66,48791.0,62.8124,63.3741,62.7936,63.346,48791.0
2016-08-19 11:30:00,67.66,67.72,67.43,67.55,42561.0,63.346,63.4022,63.1307,63.243,42561.0
2016-08-19 12:00:00,67.57,67.6,67.38,67.48,24461.0,63.2618,63.2898,63.0839,63.1775,24461.0
2016-08-19 12:30:00,67.47,67.51,67.05,67.12,35720.0,63.1681,63.2056,62.7749,62.8404,35720.0
2016-08-19 13:00:00,67.13,67.14,67.04,67.12,15959.0,62.8498,62.8592,62.7655,62.8404,15959.0
2016-08-19 13:30:00,67.13,67.27,67.12,67.2,22071.0,62.8498,62.9809,62.8404,62.9153,22071.0
2016-08-19 14:00:00,67.22,67.23,67.06,67.07,34976.0,62.9341,62.9434,62.7843,62.7936,34976.0
2016-08-19 14:30:00,67.07,67.12,67.02,67.07,35135.0,62.7936,62.8404,62.7468,62.7936,35135.0
2016-08-19 15:00:00,67.07,67.17,66.99,67.14,55332.0,62.7936,62.8873,62.7187,62.8592,55332.0
2016-08-19 15:30:00,67.14,67.21,67.06,67.07,219728.0,62.8592,62.9247,62.7843,62.7936,219728.0
2016-08-22 09:30:00,66.8,67.04,66.72,67.01,84013.0,62.5409,62.7655,62.466,62.7375,84013.0
2016-08-22 10:00:00,67.0,67.0,66.67,66.81,66868.0,62.7281,62.7281,62.4191,62.5502,66868.0
2016-08-22 10:30:00,66.81,66.81,66.35,66.56,52397.0,62.5502,62.5502,62.1195,62.3162,52397.0
2016-08-22 11:00:00,66.57,66.8,66.4,66.49,75558.0,62.3255,62.5409,62.1664,62.2506,75558.0
2016-08-22 11:30:00,66.49,66.51,66.39,66.48,30563.0,62.2506,62.2693,62.157,62.2413,30563.0
2016-08-22 12:00:00,66.47,66.69,66.37,66.64,27783.0,62.2319,62.4379,62.1383,62.3911,27783.0
2016-08-22 12:30:00,66.67,66.76,66.63,66.71,24866.0,62.4191,62.5034,62.3817,62.4566,24866.0
2016-08-22 13:00:00,66.72,66.95,66.71,66.87,30712.0,62.466,62.6813,62.4566,62.6064,30712.0
2016-08-22 13:30:00,66.85,67.02,66.81,66.98,27618.0,62.5877,62.7468,62.5502,62.7094,27618.0
2016-08-22 14:00:00,67.0,67.05,66.89,66.95,60068.0,62.7281,62.7749,62.6251,62.6813,60068.0
2016-08-22 14:30:00,66.94,67.07,66.92,67.0,26487.0,62.6719,62.7936,62.6532,62.7281,26487.0
2016-08-22 15:00:00,67.01,67.02,66.87,66.89,29055.0,62.7375,62.7468,62.6064,62.6251,29055.0
2016-08-22 15:30:00,66.89,66.9,66.79,66.85,93451.0,62.6251,62.6345,62.5315,62.5877,93451.0
2016-08-23 09:30:00,67.14,67.85,66.95,67.69,98206.0,62.8592,63.5239,62.6813,63.3741,98206.0
2016-08-23 10:00:00,67.69,67.88,67.52,67.59,47240.0,63.3741,63.552,63.2149,63.2805,47240.0
2016-08-23 10:30:00,67.6,67.65,67.45,67.48,105630.0,63.2898,63.3367,63.1494,63.1775,105630.0
2016-08-23 11:00:00,67.48,67.49,67.35,67.41,36394.0,63.1775,63.1869,63.0558,63.112,36394.0
2016-08-23 11:30:00,67.42,67.5,67.37,67.48,22807.0,63.1213,63.1962,63.0745,63.1775,22807.0
2016-08-23 12:00:00,67.45,67.49,67.39,67.4,20722.0,63.1494,63.1869,63.0932,63.1026,20722.0
2016-08-23 12:30:00,67.4,67.45,67.32,67.36,24974.0,63.1026,63.1494,63.0277,63.0651,24974.0
2016-08-23 13:00:00,67.37,67.42,67.27,67.34,69528.0,63.0745,63.1213,62.9809,63.0464,69528.0
2016-08-23 13:30:00,67.34,67.38,67.29,67.34,35111.0,63.0464,63.0839,62.9996,63.0464,35111.0
2016-08-23 14:00:00,67.35,67.5,67.26,67.43,42545.0,63.0558,63.1962,62.9715,63.1307,42545.0
2016-08-23 14:30:00,67.46,67.49,67.35,67.43,19592.0,63.1588,63.1869,63.0558,63.1307,19592.0
2016-08-23 15:00:00,67.43,67.52,67.41,67.48,27295.0,63.1307,63.2149,63.112,63.1775,27295.0
2016-08-23 15:30:00,67.49,67.5,67.32,67.35,145782.0,63.1869,63.1962,63.0277,63.0558,145782.0
2016-08-24 09:30:00,67.27,67.68,67.18,67.55,74606.0,62.9809,63.3647,62.8966,63.243,74606.0
2016-08-24 10:00:00,67.58,67.73,67.54,67.73,30423.0,63.2711,63.4116,63.2337,63.4116,30423.0
2016-08-24 10:30:00,67.73,67.81,67.67,67.78,78866.0,63.4116,63.4865,63.3554,63.4584,78866.0
2016-08-24 11:00:00,67.81,67.96,67.78,67.93,109458.0,63.4865,63.6269,63.4584,63.5988,109458.0
2016-08-24 11:30:00,67.93,68.08,67.92,68.06,54822.0,63.5988,63.7392,63.5894,63.7205,54822.0
2016-08-24 12:00:00,68.06,68.22,68.0,68.19,40935.0,63.7205,63.8703,63.6643,63.8422,40935.0
2016-08-24 12:30:00,68.2,68.3,68.18,68.28,29971.0,63.8516,63.9452,63.8329,63.9265,29971.0
2016-08-24 13:00:00,68.27,68.27,67.95,68.05,27910.0,63.9171,63.9171,63.6175,63.7112,27910.0
2016-08-24 13:30:00,68.03,68.06,67.9,67.91,21532.0,63.6924,63.7205,63.5707,63.5801,21532.0
2016-08-24 14:00:00,67.9,67.97,67.81,67.83,32543.0,63.5707,63.6363,63.4865,63.5052,32543.0
2016-08-24 14:30:00,67.81,67.97,67.76,67.96,23750.0,63.4865,63.6363,63.4396,63.6269,23750.0
2016-08-24 15:00:00,67.95,67.99,67.8,67.81,41029.0,63.6175,63.655,63.4771,63.4865,41029.0
2016-08-24 15:30:00,67.8,67.94,67.8,67.93,97514.0,63.4771,63.6082,63.4771,63.5988,97514.0
2016-08-25 09:30:00,67.72,68.12,67.68,67.94,169962.0,63.4022,63.7767,63.3647,63.6082,169962.0
2016-08-25 10:00:00,67.92,68.01,67.84,67.9,80572.0,63.5894,63.6737,63.5145,63.5707,80572.0
2016-08-25 10:30:00,67.9,67.99,67.88,67.95,38335.0,63.5707,63.655,63.552,63.6175,38335.0
2016-08-25 11:00:00,67.95,68.12,67.93,68.1,29749.0,63.6175,63.7767,63.5988,63.758,29749.0
2016-08-25 11:30:00,68.09,68.2,68.08,68.12,31470.0,63.7486,63.8516,63.7392,63.7767,31470.0
2016-08-25 12:00:00,68.13,68.15,68.05,68.11,26053.0,63.7861,63.8048,63.7112,63.7673,26053.0
2016-08-25 12:30:00,68.12,68.17,68.07,68.15,16101.0,63.7767,63.8235,63.7299,63.8048,16101.0
2016-08-25 13:00:00,68.16,68.21,68.12,68.2,30481.0,63.8141,63.8609,63.7767,63.8516,30481.0
2016-08-25 13:30:00,68.2,68.2,68.05,68.12,44387.0,63.8516,63.8516,63.7112,63.7767,44387.0
2016-08-25 14:00:00,68.13,68.22,68.12,68.2,33241.0,63.7861,63.8703,63.7767,63.8516,33241.0
2016-08-25 14:30:00,68.19,68.41,68.19,68.28,54081.0,63.8422,64.0482,63.8422,63.9265,54081.0
2016-08-25 15:00:00,68.26,68.48,68.21,68.38,82288.0,63.9078,64.1137,63.8609,64.0201,82288.0
2016-08-25 15:30:00,68.39,68.47,68.28,68.33,189762.0,64.0295,64.1044,63.9265,63.9733,189762.0
2016-08-26 09:30:00,68.19,68.33,67.52,67.63,97743.0,63.8422,63.9733,63.2149,63.3179,97743.0
2016-08-26 10:00:00,67.67,68.05,67.62,67.99,74456.0,63.3554,63.7112,63.3086,63.655,74456.0
2016-08-26 10:30:00,68.02,68.1,67.8,67.83,45401.0,63.6831,63.758,63.4771,63.5052,45401.0
2016-08-26 11:00:00,67.81,67.87,67.72,67.81,56991.0,63.4865,63.5426,63.4022,63.4865,56991.0
2016-08-26 11:30:00,67.81,67.87,67.58,67.61,128914.0,63.4865,63.5426,63.2711,63.2992,128914.0
2016-08-26 12:00:00,67.6,67.62,67.2,67.27,48141.0,63.2898,63.3086,62.9153,62.9809,48141.0
2016-08-26 12:30:00,67.28,67.39,67.25,67.25,39603.0,62.9902,63.0932,62.9622,62.9622,39603.0
2016-08-26 13:00:00,67.24,67.39,67.24,67.36,31743.0,62.9528,63.0932,62.9528,63.0651,31743.0
2016-08-26 13:30:00,67.36,67.43,67.24,67.28,17805.0,63.0651,63.1307,62.9528,62.9902,17805.0
2016-08-26 14:00:00,67.27,67.38,67.01,67.07,50492.0,62.9809,63.0839,62.7375,62.7936,50492.0
2016-08-26 14:30:00,67.05,67.15,67.01,67.05,32487.0,62.7749,62.8685,62.7375,62.7749,32487.0
2016-08-26 15:00:00,67.03,67.2,67.01,67.2,41715.0,62.7562,62.9153,62.7375,62.9153,41715.0
2016-08-26 15:30:00,67.2,67.35,67.16,67.28,125986.0,62.9153,63.0558,62.8779,62.9902,125986.0
2016-08-29 09:30:00,67.31,67.62,67.17,67.33,65370.0,63.0183,63.3086,62.8873,63.0371,65370.0
2016-08-29 10:00:00,67.35,67.55,67.26,67.42,44058.0,63.0558,63.243,62.9715,63.1213,44058.0
2016-08-29 10:30:00,67.47,67.48,67.16,67.19,40518.0,63.1681,63.1775,62.8779,62.906,40518.0
2016-08-29 11:00:00,67.21,67.3,67.03,67.1,40018.0,62.9247,63.009,62.7562,62.8217,40018.0
2016-08-29 11:30:00,67.12,67.16,66.96,67.01,54620.0,62.8404,62.8779,62.6906,62.7375,54620.0
2016-08-29 12:00:00,67.02,67.17,67.0,67.1,32190.0,62.7468,62.8873,62.7281,62.8217,32190.0
2016-08-29 12:30:00,67.11,67.2,67.06,67.2,57548.0,62.8311,62.9153,62.7843,62.9153,57548.0
2016-08-29 13:00:00,67.21,67.23,67.12,67.2,35094.0,62.9247,62.9434,62.8404,62.9153,35094.0
2016-08-29 13:30:00,67.2,67.28,67.09,67.11,33996.0,62.9153,62.9902,62.8124,62.8311,33996.0
2016-08-29 14:00:00,67.11,67.14,67.05,67.06,37732.0,62.8311,62.8592,62.7749,62.7843,37732.0
2016-08-29 14:30:00,67.06,67.28,67.06,67.25,64290.0,62.7843,62.9902,62.7843,62.9622,64290.0
2016-08-29 15:00:00,67.25,67.26,67.08,67.09,52520.0,62.9622,62.9715,62.803,62.8124,52520.0
2016-08-29 15:30:00,67.09,67.1,66.98,67.04,117436.0,62.8124,62.8217,62.7094,62.7655,117436.0
2016-08-30 09:30:00,67.06,67.31,66.73,67.05,112773.0,62.7843,63.0183,62.4753,62.7749,112773.0
2016-08-30 10:00:00,67.07,67.39,66.92,67.28,313759.0,62.7936,63.0932,62.6532,62.9902,313759.0
2016-08-30 10:30:00,67.3,67.68,67.23,67.6,81389.0,63.009,63.3647,62.9434,63.2898,81389.0
2016-08-30 11:00:00,67.6,67.91,67.55,67.83,90129.0,63.2898,63.5801,63.243,63.5052,90129.0
2016-08-30 11:30:00,67.84,68.06,67.82,68.02,75878.0,63.5145,63.7205,63.4958,63.6831,75878.0
2016-08-30 12:00:00,68.03,68.33,68.03,68.17,48553.0,63.6924,63.9733,63.6924,63.8235,48553.0
2016-08-30 12:30:00,68.16,68.24,67.96,67.98,56270.0,63.8141,63.889,63.6269,63.6456,56270.0
2016-08-30 13:00:00,67.98,67.99,67.76,67.8,23438.0,63.6456,63.655,63.4396,63.4771,23438.0
2016-08-30 13:30:00,67.79,67.81,67.54,67.54,74313.0,63.4677,63.4865,63.2337,63.2337,74313.0
2016-08-30 14:00:00,67.54,67.59,67.37,67.48,39603.0,63.2337,63.2805,63.0745,63.1775,39603.0
2016-08-30 14:30:00,67.46,67.55,67.43,67.49,50486.0,63.1588,63.243,63.1307,63.1869,50486.0
2016-08-30 15:00:00,67.49,67.55,67.43,67.47,79768.0,63.1869,63.243,63.1307,63.1681,79768.0
2016-08-30 15:30:00,67.47,67.62,67.4,67.55,165427.0,63.1681,63.3086,63.1026,63.243,165427.0
2016-08-31 09:30:00,67.43,67.85,67.11,67.81,64363.0,63.1307,63.5239,62.8311,63.4865,64363.0
2016-08-31 10:00:00,67.8,67.87,67.63,67.74,70325.0,63.4771,63.5426,63.3179,63.4209,70325.0
2016-08-31 10:30:00,67.73,67.78,67.37,67.37,74869.0,63.4116,63.4584,63.0745,63.0745,74869.0
2016-08-31 11:00:00,67.35,67.42,66.76,66.93,98272.0,63.0558,63.1213,62.5034,62.6626,98272.0
2016-08-31 11:30:00,66.92,66.95,66.5,66.68,71300.0,62.6532,62.6813,62.26,62.4285,71300.0
2016-08-31 12:00:00,66.67,66.79,66.61,66.77,39206.0,62.4191,62.5315,62.363,62.5128,39206.0
2016-08-31 12:30:00,66.77,66.95,66.74,66.94,49317.0,62.5128,62.6813,62.4847,62.6719,49317.0
2016-08-31 13:00:00,66.95,67.01,66.9,67.0,39698.0,62.6813,62.7375,62.6345,62.7281,39698.0
2016-08-31 13:30:00,67.0,67.11,66.96,67.09,26962.0,62.7281,62.8311,62.6906,62.8124,26962.0
2016-08-31 14:00:00,67.09,67.23,67.08,67.21,33855.0,62.8124,62.9434,62.803,62.9247,33855.0
2016-08-31 14:30:00,67.21,67.24,67.12,67.16,30991.0,62.9247,62.9528,62.8404,62.8779,30991.0
2016-08-31 15:00:00,67.15,67.39,67.14,67.36,64563.0,62.8685,63.0932,62.8592,63.0651,64563.0
2016-08-31 15:30:00,67.36,67.59,67.33,67.53,173792.0,63.0651,63.2805,63.0371,63.2243,173792.0
2016-09-01 09:30:00,67.81,68.44,67.75,68.33,111179.0,63.4865,64.0763,63.4303,63.9733,111179.0
2016-09-01 10:00:00,68.33,68.33,67.67,67.7,48893.0,63.9733,63.9733,63.3554,63.3835,48893.0
2016-09-01 10:30:00,67.69,67.7,67.26,67.32,40058.0,63.3741,63.3835,62.9715,63.0277,40058.0
2016-09-01 11:00:00,67.28,67.37,67.09,67.37,39162.0,62.9902,63.0745,62.8124,63.0745,39162.0
2016-09-01 11:30:00,67.38,67.52,67.29,67.39,32832.0,63.0839,63.2149,62.9996,63.0932,32832.0
2016-09-01 12:00:00,67.36,67.62,67.35,67.52,24494.0,63.0651,63.3086,63.0558,63.2149,24494.0
2016-09-01 12:30:00,67.51,67.62,67.36,67.39,61153.0,63.2056,63.3086,63.0651,63.0932,61153.0
2016-09-01 13:00:00,67.39,67.5,67.28,67.49,23274.0,63.0932,63.1962,62.9902,63.1869,23274.0
2016-09-01 13:30:00,67.5,67.53,67.39,67.45,22931.0,63.1962,63.2243,63.0932,63.1494,22931.0
2016-09-01 14:00:00,67.45,67.45,67.34,67.4,22792.0,63.1494,63.1494,63.0464,63.1026,22792.0
2016-09-01 14:30:00,67.4,67.43,67.3,67.36,29127.0,63.1026,63.1307,63.009,63.0651,29127.0
2016-09-01 15:00:00,67.35,67.36,67.09,67.09,57279.0,63.0558,63.0651,62.8124,62.8124,57279.0
2016-09-01 15:30:00,67.09,67.29,67.08,67.26,171201.0,62.8124,62.9996,62.803,62.9715,171201.0
2016-09-02 09:30:00,67.26,67.93,67.26,67.88,55237.0,62.9715,63.5988,62.9715,63.552,55237.0
2016-09-02 10:00:00,67.89,68.05,67.82,67.94,44225.0,63.5614,63.7112,63.4958,63.6082,44225.0
2016-09-02 10:30:00,68.0,68.25,68.0,68.02,34795.0,63.6643,63.8984,63.6643,63.6831,34795.0
2016-09-02 11:00:00,68.03,68.11,67.78,67.79,24438.0,63.6924,63.7673,63.4584,63.4677,24438.0
2016-09-02 11:30:00,67.79,67.9,67.67,67.9,20794.0,63.4677,63.5707,63.3554,63.5707,20794.0
2016-09-02 12:00:00,67.87,67.95,67.74,67.93,37992.0,63.5426,63.6175,63.4209,63.5988,37992.0
2016-09-02 12:30:00,67.94,68.03,67.88,67.93,31450.0,63.6082,63.6924,63.552,63.5988,31450.0
2016-09-02 13:00:00,67.95,68.05,67.9,68.0,24236.0,63.6175,63.7112,63.5707,63.6643,24236.0
2016-09-02 13:30:00,67.99,67.99,67.87,67.91,20001.0,63.655,63.655,63.5426,63.5801,20001.0
2016-09-02 14:00:00,67.9,67.97,67.79,67.85,25521.0,63.5707,63.6363,63.4677,63.5239,25521.0
2016-09-02 14:30:00,67.85,68.06,67.8,68.01,57048.0,63.5239,63.7205,63.4771,63.6737,57048.0
2016-09-02 15:00:00,68.04,68.09,68.0,68.08,34494.0,63.7018,63.7486,63.6643,63.7392,34494.0
2016-09-02 15:30:00,68.05,68.23,68.0,68.22,132866.0,63.7112,63.8797,63.6643,63.8703,132866.0
2016-09-06 09:30:00,68.25,68.94,68.02,68.81,108764.0,63.8984,64.5444,63.6831,64.4227,108764.0
2016-09-06 10:00:00,68.76,68.82,68.16,68.2,67088.0,64.3759,64.4321,63.8141,63.8516,67088.0
2016-09-06 10:30:00,68.2,68.44,68.08,68.11,57929.0,63.8516,64.0763,63.7392,63.7673,57929.0
2016-09-06 11:00:00,68.13,68.48,68.12,68.43,33562.0,63.7861,64.1137,63.7767,64.0669,33562.0
2016-09-06 11:30:00,68.41,68.54,68.32,68.43,15783.0,64.0482,64.1699,63.9639,64.0669,15783.0
2016-09-06 12:00:00,68.46,68.64,68.39,68.39,33619.0,64.095,64.2635,64.0295,64.0295,33619.0
2016-09-06 12:30:00,68.41,68.52,68.4,68.44,26242.0,64.0482,64.1512,64.0388,64.0763,26242.0
2016-09-06 13:00:00,68.44,68.48,68.37,68.39,37029.0,64.0763,64.1137,64.0107,64.0295,37029.0
2016-09-06 13:30:00,68.38,68.55,68.37,68.51,37246.0,64.0201,64.1793,64.0107,64.1418,37246.0
2016-09-06 14:00:00,68.51,68.66,68.43,68.64,47621.0,64.1418,64.2823,64.0669,64.2635,47621.0
2016-09-06 14:30:00,68.65,68.74,68.61,68.74,50948.0,64.2729,64.3572,64.2354,64.3572,50948.0
2016-09-06 15:00:00,68.74,68.9,68.56,68.89,60492.0,64.3572,64.507,64.1886,64.4976,60492.0
2016-09-06 15:30:00,68.88,69.01,68.87,69.0,203598.0,64.4882,64.6099,64.4789,64.6006,203598.0
2016-09-07 09:30:00,69.28,70.95,69.27,70.71,264651.0,64.8627,66.4262,64.8534,66.2016,264651.0
2016-09-07 10:00:00,70.67,70.83,70.5,70.57,129538.0,66.1641,66.3139,66.0049,66.0705,129538.0
2016-09-07 10:30:00,70.56,70.83,70.38,70.74,154079.0,66.0611,66.3139,65.8926,66.2296,154079.0
2016-09-07 11:00:00,70.71,71.17,70.65,70.82,132173.0,66.2016,66.6322,66.1454,66.3045,132173.0
2016-09-07 11:30:00,70.82,71.03,70.81,70.9,71622.0,66.3045,66.5011,66.2952,66.3794,71622.0
2016-09-07 12:00:00,70.91,71.01,70.78,70.83,87003.0,66.3888,66.4824,66.2671,66.3139,87003.0
2016-09-07 12:30:00,70.8,70.89,70.66,70.86,61005.0,66.2858,66.3701,66.1547,66.342,61005.0
2016-09-07 13:00:00,70.87,70.96,70.76,70.92,48635.0,66.3513,66.4356,66.2484,66.3982,48635.0
2016-09-07 13:30:00,70.92,71.18,70.91,71.16,72224.0,66.3982,66.6416,66.3888,66.6229,72224.0
2016-09-07 14:00:00,71.17,71.3,71.09,71.16,46482.0,66.6322,66.7539,66.5573,66.6229,46482.0
2016-09-07 14:30:00,71.17,71.3,71.0,71.0,91320.0,66.6322,66.7539,66.4731,66.4731,91320.0
2016-09-07 15:00:00,71.0,71.15,70.9,70.95,98914.0,66.4731,66.6135,66.3794,66.4262,98914.0
2016-09-07 15:30:00,70.96,71.05,70.8,71.03,232875.0,66.4356,66.5199,66.2858,66.5011,232875.0
2016-09-08 09:30:00,70.86,71.6,70.78,71.46,118597.0,66.342,67.0348,66.2671,66.9037,118597.0
2016-09-08 10:00:00,71.41,71.63,71.31,71.38,253357.0,66.8569,67.0629,66.7633,66.8288,253357.0
2016-09-08 10:30:00,71.4,71.5,71.26,71.36,55875.0,66.8476,66.9412,66.7165,66.8101,55875.0
2016-09-08 11:00:00,71.39,71.41,71.09,71.09,63396.0,66.8382,66.8569,66.5573,66.5573,63396.0
2016-09-08 11:30:00,71.08,71.1,70.81,70.95,76592.0,66.548,66.5667,66.2952,66.4262,76592.0
2016-09-08 12:00:00,70.93,71.06,70.93,71.0,27804.0,66.4075,66.5292,66.4075,66.4731,27804.0
2016-09-08 12:30:00,71.0,71.01,70.92,70.97,76369.0,66.4731,66.4824,66.3982,66.445,76369.0
2016-09-08 13:00:00,70.96,71.14,70.96,71.03,31669.0,66.4356,66.6041,66.4356,66.5011,31669.0
2016-09-08 13:30:00,71.03,71.06,70.96,70.99,45492.0,66.5011,66.5292,66.4356,66.4637,45492.0
2016-09-08 14:00:00,71.0,71.15,70.98,71.11,46634.0,66.4731,66.6135,66.4543,66.576,46634.0
2016-09-08 14:30:00,71.11,71.29,71.11,71.22,46311.0,66.576,66.7446,66.576,66.679,46311.0
2016-09-08 15:00:00,71.23,71.27,71.14,71.15,59188.0,66.6884,66.7258,66.6041,66.6135,59188.0
2016-09-08 15:30:00,71.15,71.42,71.15,71.34,263934.0,66.6135,66.8663,66.6135,66.7914,263934.0
2016-09-09 09:30:00,70.96,71.09,70.04,70.19,114704.0,66.4356,66.5573,65.5743,65.7147,114704.0
2016-09-09 10:00:00,70.19,70.52,70.17,70.47,115800.0,65.7147,66.0237,65.696,65.9769,115800.0
2016-09-09 10:30:00,70.39,70.51,69.91,70.0,73386.0,65.902,66.0143,65.4526,65.5368,73386.0
2016-09-09 11:00:00,70.07,70.3,69.96,70.15,42408.0,65.6024,65.8177,65.4994,65.6773,42408.0
2016-09-09 11:30:00,70.16,70.2,69.74,69.76,42238.0,65.6866,65.7241,65.2934,65.3121,42238.0
2016-09-09 12:00:00,69.77,70.01,69.76,69.88,43868.0,65.3215,65.5462,65.3121,65.4245,43868.0
2016-09-09 12:30:00,69.87,69.87,69.49,69.55,38419.0,65.4151,65.4151,65.0593,65.1155,38419.0
2016-09-09 13:00:00,69.57,69.68,69.35,69.42,84037.0,65.1342,65.2372,64.9283,64.9938,84037.0
2016-09-09 13:30:00,69.4,69.4,69.04,69.14,43602.0,64.9751,64.9751,64.638,64.7317,43602.0
2016-09-09 14:00:00,69.16,69.35,69.04,69.35,91418.0,64.7504,64.9283,64.638,64.9283,91418.0
2016-09-09 14:30:00,69.33,69.42,69.04,69.17,64603.0,64.9095,64.9938,64.638,64.7597,64603.0
2016-09-09 15:00:00,69.16,69.22,68.96,69.18,108336.0,64.7504,64.8066,64.5631,64.7691,108336.0
2016-09-09 15:30:00,69.2,69.21,68.87,68.88,266409.0,64.7878,64.7972,64.4789,64.4882,266409.0
2016-09-12 09:30:00,68.28,68.55,67.69,68.47,141412.0,63.9265,64.1793,63.3741,64.1044,141412.0
2016-09-12 10:00:00,68.44,69.12,68.43,68.91,91856.0,64.0763,64.7129,64.0669,64.5163,91856.0
2016-09-12 10:30:00,68.92,68.94,68.46,68.82,50141.0,64.5257,64.5444,64.095,64.4321,50141.0
2016-09-12 11:00:00,68.85,69.28,68.85,69.08,64825.0,64.4601,64.8627,64.4601,64.6755,64825.0
2016-09-12 11:30:00,69.12,69.36,69.02,69.28,30747.0,64.7129,64.9376,64.6193,64.8627,30747.0
2016-09-12 12:00:00,69.25,69.32,68.99,69.11,28419.0,64.8346,64.9002,64.5912,64.7036,28419.0
2016-09-12 12:30:00,69.15,69.32,69.14,69.26,21099.0,64.741,64.9002,64.7317,64.844,21099.0
2016-09-12 13:00:00,69.28,69.49,69.17,69.17,46884.0,64.8627,65.0593,64.7597,64.7597,46884.0
2016-09-12 13:30:00,69.17,69.61,69.11,69.61,42780.0,64.7597,65.1717,64.7036,65.1717,42780.0
2016-09-12 14:00:00,69.61,69.95,69.6,69.84,70874.0,65.1717,65.49,65.1623,65.387,70874.0
2016-09-12 14:30:00,69.86,70.0,69.71,69.76,70434.0,65.4057,65.5368,65.2653,65.3121,70434.0
2016-09-12 15:00:00,69.77,69.85,69.66,69.72,89692.0,65.3215,65.3964,65.2185,65.2747,89692.0
2016-09-12 15:30:00,69.71,69.9,69.69,69.81,198845.0,65.2653,65.4432,65.2466,65.3589,198845.0
2016-09-13 09:30:00,69.57,70.29,69.25,69.79,90948.0,65.1342,65.8083,64.8346,65.3402,90948.0
2016-09-13 10:00:00,69.77,69.85,69.59,69.79,85184.0,65.3215,65.3964,65.153,65.3402,85184.0
2016-09-13 10:30:00,69.78,69.8,69.51,69.51,191250.0,65.3308,65.3496,65.0781,65.0781,191250.0
2016-09-13 11:00:00,69.51,69.66,68.76,68.76,219875.0,65.0781,65.2185,64.3759,64.3759,219875.0
2016-09-13 11:30:00,68.75,68.99,68.62,68.97,43532.0,64.3665,64.5912,64.2448,64.5725,43532.0
2016-09-13 12:00:00,68.97,69.11,68.53,68.63,38611.0,64.5725,64.7036,64.1605,64.2542,38611.0
2016-09-13 12:30:00,68.66,68.69,68.41,68.46,34910.0,64.2823,64.3103,64.0482,64.095,34910.0
2016-09-13 13:00:00,68.48,68.86,68.3,68.85,33317.0,64.1137,64.4695,63.9452,64.4601,33317.0
2016-09-13 13:30:00,68.86,69.0,68.31,68.4,46688.0,64.4695,64.6006,63.9546,64.0388,46688.0
2016-09-13 14:00:00,68.39,68.51,68.25,68.33,40081.0,64.0295,64.1418,63.8984,63.9733,40081.0
2016-09-13 14:30:00,68.31,68.69,68.31,68.42,38883.0,63.9546,64.3103,63.9546,64.0576,38883.0
2016-09-13 15:00:00,68.44,68.49,68.25,68.36,73315.0,64.0763,64.1231,63.8984,64.0014,73315.0
2016-09-13 15:30:00,68.36,68.6,68.15,68.32,190088.0,64.0014,64.2261,63.8048,63.9639,190088.0
2016-09-14 09:30:00,68.25,68.44,67.06,67.28,194054.0,63.8984,64.0763,62.7843,62.9902,194054.0
2016-09-14 10:00:00,67.26,67.74,67.16,67.71,70199.0,62.9715,63.4209,62.8779,63.3928,70199.0
2016-09-14 10:30:00,67.75,67.84,67.52,67.52,64296.0,63.4303,63.5145,63.2149,63.2149,64296.0
2016-09-14 11:00:00,67.56,67.76,67.46,67.55,61023.0,63.2524,63.4396,63.1588,63.243,61023.0
2016-09-14 11:30:00,67.54,67.56,67.38,67.47,35151.0,63.2337,63.2524,63.0839,63.1681,35151.0
2016-09-14 12:00:00,67.49,67.68,67.43,67.58,39290.0,63.1869,63.3647,63.1307,63.2711,39290.0
2016-09-14 12:30:00,67.6,67.62,67.38,67.6,25176.0,63.2898,63.3086,63.0839,63.2898,25176.0
2016-09-14 13:00:00,67.6,67.72,67.55,67.6,37287.0,63.2898,63.4022,63.243,63.2898,37287.0
2016-09-14 13:30:00,67.6,67.63,67.23,67.25,30704.0,63.2898,63.3179,62.9434,62.9622,30704.0
2016-09-14 14:00:00,67.27,67.37,67.05,67.17,67651.0,62.9809,63.0745,62.7749,62.8873,67651.0
2016-09-14 14:30:00,67.14,67.17,66.9,66.96,109087.0,62.8592,62.8873,62.6345,62.6906,109087.0
2016-09-14 15:00:00,66.96,66.99,66.53,66.56,96587.0,62.6906,62.7187,62.2881,62.3162,96587.0
2016-09-14 15:30:00,66.57,66.73,66.53,66.66,280898.0,62.3255,62.4753,62.2881,62.4098,280898.0
2016-09-15 09:30:00,66.58,66.79,65.96,66.4,90169.0,62.3349,62.5315,61.7544,62.1664,90169.0
2016-09-15 10:00:00,66.4,66.84,66.34,66.65,121990.0,62.1664,62.5783,62.1102,62.4004,121990.0
2016-09-15 10:30:00,66.66,66.79,66.47,66.73,48431.0,62.4098,62.5315,62.2319,62.4753,48431.0
2016-09-15 11:00:00,66.73,67.32,66.7,67.3,48906.0,62.4753,63.0277,62.4472,63.009,48906.0
2016-09-15 11:30:00,67.3,67.4,67.11,67.12,63943.0,63.009,63.1026,62.8311,62.8404,63943.0
2016-09-15 12:00:00,67.11,67.11,66.71,66.8,81139.0,62.8311,62.8311,62.4566,62.5409,81139.0
2016-09-15 12:30:00,66.82,66.83,66.63,66.74,60367.0,62.5596,62.5689,62.3817,62.4847,60367.0
2016-09-15 13:00:00,66.76,66.99,66.66,66.82,62596.0,62.5034,62.7187,62.4098,62.5596,62596.0
2016-09-15 13:30:00,66.84,66.95,66.77,66.87,96294.0,62.5783,62.6813,62.5128,62.6064,96294.0
2016-09-15 14:00:00,66.87,66.93,66.82,66.85,56082.0,62.6064,62.6626,62.5596,62.5877,56082.0
2016-09-15 14:30:00,66.86,66.92,66.75,66.84,41686.0,62.597,62.6532,62.494,62.5783,41686.0
2016-09-15 15:00:00,66.84,66.89,66.72,66.76,53341.0,62.5783,62.6251,62.466,62.5034,53341.0
2016-09-15 15:30:00,66.75,66.94,66.74,66.81,139914.0,62.494,62.6719,62.4847,62.5502,139914.0
2016-09-16 09:30:00,66.59,66.87,66.25,66.65,126603.0,62.3442,62.6064,62.0259,62.4004,126603.0
2016-09-16 10:00:00,66.66,66.66,66.07,66.13,57691.0,62.4098,62.4098,61.8574,61.9136,57691.0
2016-09-16 10:30:00,66.13,66.18,65.75,65.97,105200.0,61.9136,61.9604,61.5578,61.7638,105200.0
2016-09-16 11:00:00,65.97,66.17,65.9,66.14,50257.0,61.7638,61.951,61.6982,61.9229,50257.0
2016-09-16 11:30:00,66.15,66.33,66.07,66.26,41813.0,61.9323,62.1008,61.8574,62.0353,41813.0
2016-09-16 12:00:00,66.26,66.3,66.09,66.12,38276.0,62.0353,62.0727,61.8761,61.9042,38276.0
2016-09-16 12:30:00,66.09,66.27,66.06,66.17,34976.0,61.8761,62.0446,61.848,61.951,34976.0
2016-09-16 13:00:00,66.16,66.28,66.1,66.14,28994.0,61.9417,62.054,61.8855,61.9229,28994.0
2016-09-16 13:30:00,66.13,66.2,65.76,65.85,41320.0,61.9136,61.9791,61.5672,61.6514,41320.0
2016-09-16 14:00:00,65.84,66.0,65.79,65.91,16062.0,61.6421,61.7919,61.5952,61.7076,16062.0
2016-09-16 14:30:00,65.94,66.0,65.84,65.92,49056.0,61.7357,61.7919,61.6421,61.717,49056.0
2016-09-16 15:00:00,65.91,65.98,65.74,65.78,78044.0,61.7076,61.7731,61.5484,61.5859,78044.0
2016-09-16 15:30:00,65.79,65.95,65.63,65.7,148255.0,61.5952,61.745,61.4454,61.511,148255.0
2016-09-19 09:30:00,65.8,66.42,65.71,66.41,103604.0,61.6046,62.1851,61.5203,62.1757,103604.0
2016-09-19 10:00:00,66.41,66.57,66.25,66.3,80631.0,62.1757,62.3255,62.0259,62.0727,80631.0
2016-09-19 10:30:00,66.3,66.33,66.0,66.16,49204.0,62.0727,62.1008,61.7919,61.9417,49204.0
2016-09-19 11:00:00,66.18,66.41,66.01,66.16,47102.0,61.9604,62.1757,61.8012,61.9417,47102.0
2016-09-19 11:30:00,66.15,66.3,66.07,66.3,46026.0,61.9323,62.0727,61.8574,62.0727,46026.0
2016-09-19 12:00:00,66.29,66.37,66.06,66.08,37746.0,62.0634,62.1383,61.848,61.8668,37746.0
2016-09-19 12:30:00,66.09,66.12,65.92,65.94,28835.0,61.8761,61.9042,61.717,61.7357,28835.0
2016-09-19 13:00:00,65.92,65.96,65.81,65.82,32968.0,61.717,61.7544,61.614,61.6233,32968.0
2016-09-19 13:30:00,65.82,65.88,65.56,65.85,43014.0,61.6233,61.6795,61.3799,61.6514,43014.0
2016-09-19 14:00:00,65.86,65.94,65.76,65.79,37696.0,61.6608,61.7357,61.5672,61.5952,37696.0
2016-09-19 14:30:00,65.8,65.92,65.77,65.9,45440.0,61.6046,61.717,61.5765,61.6982,45440.0
2016-09-19 15:00:00,65.91,65.91,65.66,65.66,80924.0,61.7076,61.7076,61.4735,61.4735,80924.0
2016-09-19 15:30:00,65.66,65.77,65.58,65.67,279104.0,61.4735,61.5765,61.3986,61.4829,279104.0
2016-09-20 09:30:00,65.9,66.27,65.8,66.11,47045.0,61.6982,62.0446,61.6046,61.8948,47045.0
2016-09-20 10:00:00,66.14,66.21,65.8,65.89,29097.0,61.9229,61.9885,61.6046,61.6889,29097.0
2016-09-20 10:30:00,65.96,66.04,65.81,65.81,20947.0,61.7544,61.8293,61.614,61.614,20947.0
2016-09-20 11:00:00,65.82,65.99,65.63,65.63,23262.0,61.6233,61.7825,61.4454,61.4454,23262.0
2016-09-20 11:30:00,65.64,65.75,65.57,65.58,18372.0,61.4548,61.5578,61.3893,61.3986,18372.0
2016-09-20 12:00:00,65.6,65.78,65.59,65.71,12433.0,61.4174,61.5859,61.408,61.5203,12433.0
2016-09-20 12:30:00,65.71,65.75,65.55,65.59,21657.0,61.5203,61.5578,61.3706,61.408,21657.0
2016-09-20 13:00:00,65.61,65.67,65.56,65.62,10359.0,61.4267,61.4829,61.3799,61.4361,10359.0
2016-09-20 13:30:00,65.63,65.76,65.57,65.73,20299.0,61.4454,61.5672,61.3893,61.5391,20299.0
2016-09-20 14:00:00,65.72,65.72,65.51,65.53,25135.0,61.5297,61.5297,61.3331,61.3518,25135.0
2016-09-20 14:30:00,65.51,65.58,65.49,65.56,25390.0,61.3331,61.3986,61.3144,61.3799,25390.0
2016-09-20 15:00:00,65.57,65.69,65.53,65.62,35912.0,61.3893,61.5016,61.3518,61.4361,35912.0
2016-09-20 15:30:00,65.63,65.71,65.5,65.51,136754.0,61.4454,61.5203,61.3237,61.3331,136754.0
2016-09-21 09:30:00,65.83,66.17,65.25,65.9,108485.0,61.6327,61.951,61.0897,61.6982,108485.0
2016-09-21 10:00:00,65.9,66.02,65.74,65.91,121246.0,61.6982,61.8106,61.5484,61.7076,121246.0
2016-09-21 10:30:00,65.91,66.23,65.88,66.15,90399.0,61.7076,62.0072,61.6795,61.9323,90399.0
2016-09-21 11:00:00,66.15,66.16,65.93,66.13,71273.0,61.9323,61.9417,61.7263,61.9136,71273.0
2016-09-21 11:30:00,66.12,66.12,65.9,66.05,58266.0,61.9042,61.9042,61.6982,61.8387,58266.0
2016-09-21 12:00:00,66.04,66.14,65.92,65.98,57034.0,61.8293,61.9229,61.717,61.7731,57034.0
2016-09-21 12:30:00,65.96,66.05,65.94,66.03,38347.0,61.7544,61.8387,61.7357,61.8199,38347.0
2016-09-21 13:00:00,66.03,66.11,65.95,65.95,50545.0,61.8199,61.8948,61.745,61.745,50545.0
2016-09-21 13:30:00,65.95,66.2,65.93,66.12,74542.0,61.745,61.9791,61.7263,61.9042,74542.0
2016-09-21 14:00:00,66.06,66.56,65.88,66.0,93955.0,61.848,62.3162,61.6795,61.7919,93955.0
2016-09-21 14:30:00,65.98,66.48,65.98,66.44,31798.0,61.7731,62.2413,61.7731,62.2038,31798.0
2016-09-21 15:00:00,66.46,66.62,66.39,66.55,49188.0,62.2225,62.3723,62.157,62.3068,49188.0
2016-09-21 15:30:00,66.55,66.91,66.55,66.69,225371.0,62.3068,62.6438,62.3068,62.4379,225371.0
2016-09-22 09:30:00,67.05,67.86,66.96,67.77,113823.0,62.7749,63.5333,62.6906,63.449,113823.0
2016-09-22 10:00:00,67.79,67.85,67.15,67.36,77677.0,63.4677,63.5239,62.8685,63.0651,77677.0
2016-09-22 10:30:00,67.34,67.52,67.32,67.44,38351.0,63.0464,63.2149,63.0277,63.14,38351.0
2016-09-22 11:00:00,67.45,67.51,67.35,67.43,69737.0,63.1494,63.2056,63.0558,63.1307,69737.0
2016-09-22 11:30:00,67.45,67.47,66.85,66.92,154673.0,63.1494,63.1681,62.5877,62.6532,154673.0
2016-09-22 12:00:00,66.93,67.06,66.73,66.81,95299.0,62.6626,62.7843,62.4753,62.5502,95299.0
2016-09-22 12:30:00,66.84,67.1,66.83,67.08,22721.0,62.5783,62.8217,62.5689,62.803,22721.0
2016-09-22 13:00:00,67.08,67.16,66.76,66.79,48237.0,62.803,62.8779,62.5034,62.5315,48237.0
2016-09-22 13:30:00,66.79,66.83,65.87,66.01,384134.0,62.5315,62.5689,61.6701,61.8012,384134.0
2016-09-22 14:00:00,66.03,66.09,65.58,65.98,142706.0,61.8199,61.8761,61.3986,61.7731,142706.0
2016-09-22 14:30:00,65.99,66.39,65.97,66.39,117787.0,61.7825,62.157,61.7638,62.157,117787.0
2016-09-22 15:00:00,66.37,66.51,66.07,66.09,84523.0,62.1383,62.2693,61.8574,61.8761,84523.0
2016-09-22 15:30:00,66.1,67.98,65.88,66.03,490094.0,61.8855,63.6456,61.6795,61.8199,490094.0
2016-09-23 09:30:00,65.73,66.63,65.68,66.2,154933.0,61.5391,62.3817,61.4923,61.9791,154933.0
2016-09-23 10:00:00,66.19,66.49,66.07,66.11,97239.0,61.9697,62.2506,61.8574,61.8948,97239.0
2016-09-23 10:30:00,66.13,66.35,66.09,66.18,71062.0,61.9136,62.1195,61.8761,61.9604,71062.0
2016-09-23 11:00:00,66.19,66.36,66.01,66.05,220603.0,61.9697,62.1289,61.8012,61.8387,220603.0
2016-09-23 11:30:00,66.05,66.15,65.62,65.7,239654.0,61.8387,61.9323,61.4361,61.511,239654.0
2016-09-23 12:00:00,65.69,65.88,65.52,65.84,150366.0,61.5016,61.6795,61.3425,61.6421,150366.0
2016-09-23 12:30:00,65.84,66.12,65.82,66.01,122565.0,61.6421,61.9042,61.6233,61.8012,122565.0
2016-09-23 13:00:00,66.03,66.12,65.82,65.88,98138.0,61.8199,61.9042,61.6233,61.6795,98138.0
2016-09-23 13:30:00,65.88,65.97,65.72,65.76,119380.0,61.6795,61.7638,61.5297,61.5672,119380.0
2016-09-23 14:00:00,65.75,65.82,65.51,65.56,64927.0,61.5578,61.6233,61.3331,61.3799,64927.0
2016-09-23 14:30:00,65.55,65.74,65.36,65.68,115715.0,61.3706,61.5484,61.1927,61.4923,115715.0
2016-09-23 15:00:00,65.7,65.75,65.55,65.75,221798.0,61.511,61.5578,61.3706,61.5578,221798.0
2016-09-23 15:30:00,65.75,65.9,65.63,65.78,388369.0,61.5578,61.6982,61.4454,61.5859,388369.0
2016-09-26 09:30:00,65.62,65.69,64.92,65.29,74304.0,61.4361,61.5016,60.7807,61.1271,74304.0
2016-09-26 10:00:00,65.3,65.64,65.16,65.35,57235.0,61.1365,61.4548,61.0054,61.1833,57235.0
2016-09-26 10:30:00,65.32,65.47,65.06,65.06,54117.0,61.1552,61.2957,60.9118,60.9118,54117.0
2016-09-26 11:00:00,65.04,65.12,64.89,64.96,151475.0,60.8931,60.968,60.7526,60.8182,151475.0
2016-09-26 11:30:00,64.95,64.96,64.63,64.73,66859.0,60.8088,60.8182,60.5092,60.6028,66859.0
2016-09-26 12:00:00,64.72,64.84,64.52,64.54,60275.0,60.5935,60.7058,60.4062,60.4249,60275.0
2016-09-26 12:30:00,64.53,64.59,64.33,64.41,52113.0,60.4156,60.4718,60.2283,60.3032,52113.0
2016-09-26 13:00:00,64.41,64.42,64.26,64.29,53739.0,60.3032,60.3126,60.1628,60.1909,53739.0
2016-09-26 13:30:00,64.28,64.39,64.19,64.37,49574.0,60.1815,60.2845,60.0973,60.2658,49574.0
2016-09-26 14:00:00,64.37,64.44,64.34,64.44,57222.0,60.2658,60.3313,60.2377,60.3313,57222.0
2016-09-26 14:30:00,64.44,64.65,64.38,64.55,79491.0,60.3313,60.5279,60.2751,60.4343,79491.0
2016-09-26 15:00:00,64.53,64.67,64.45,64.61,105964.0,60.4156,60.5467,60.3407,60.4905,105964.0
2016-09-26 15:30:00,64.6,64.68,64.53,64.6,246364.0,60.4811,60.556,60.4156,60.4811,246364.0
2016-09-27 09:30:00,64.75,65.87,64.73,65.71,113558.0,60.6216,61.6701,60.6028,61.5203,113558.0
2016-09-27 10:00:00,65.71,65.84,65.52,65.52,53621.0,61.5203,61.6421,61.3425,61.3425,53621.0
2016-09-27 10:30:00,65.52,65.79,65.48,65.5,107858.0,61.3425,61.5952,61.305,61.3237,107858.0
2016-09-27 11:00:00,65.52,65.64,65.39,65.43,82935.0,61.3425,61.4548,61.2208,61.2582,82935.0
2016-09-27 11:30:00,65.48,65.83,65.42,65.83,152554.0,61.305,61.6327,61.2488,61.6327,152554.0
2016-09-27 12:00:00,65.85,66.13,65.85,66.01,34120.0,61.6514,61.9136,61.6514,61.8012,34120.0
2016-09-27 12:30:00,66.02,66.08,65.91,65.95,32386.0,61.8106,61.8668,61.7076,61.745,32386.0
2016-09-27 13:00:00,65.94,66.06,65.91,65.99,35000.0,61.7357,61.848,61.7076,61.7825,35000.0
2016-09-27 13:30:00,65.99,66.07,65.92,66.02,27928.0,61.7825,61.8574,61.717,61.8106,27928.0
2016-09-27 14:00:00,66.02,66.1,65.95,66.0,68476.0,61.8106,61.8855,61.745,61.7919,68476.0
2016-09-27 14:30:00,65.99,66.14,65.96,66.07,34573.0,61.7825,61.9229,61.7544,61.8574,34573.0
2016-09-27 15:00:00,66.07,66.08,65.97,65.99,35226.0,61.8574,61.8668,61.7638,61.7825,35226.0
2016-09-27 15:30:00,66.0,66.09,65.91,66.0,135779.0,61.7919,61.8761,61.7076,61.7919,135779.0
2016-09-28 09:30:00,66.26,67.64,66.26,67.64,148363.0,62.0353,63.3273,62.0353,63.3273,148363.0
2016-09-28 10:00:00,67.67,67.7,67.11,67.12,74178.0,63.3554,63.3835,62.8311,62.8404,74178.0
2016-09-28 10:30:00,67.09,67.11,66.73,67.01,62751.0,62.8124,62.8311,62.4753,62.7375,62751.0
2016-09-28 11:00:00,67.01,67.03,66.77,66.85,44618.0,62.7375,62.7562,62.5128,62.5877,44618.0
2016-09-28 11:30:00,66.86,66.91,66.73,66.81,36502.0,62.597,62.6438,62.4753,62.5502,36502.0
2016-09-28 12:00:00,66.8,66.9,66.6,66.64,24096.0,62.5409,62.6345,62.3536,62.3911,24096.0
2016-09-28 12:30:00,66.64,66.7,66.49,66.6,36158.0,62.3911,62.4472,62.2506,62.3536,36158.0
2016-09-28 13:00:00,66.6,66.6,66.26,66.53,40661.0,62.3536,62.3536,62.0353,62.2881,40661.0
2016-09-28 13:30:00,66.57,66.71,66.57,66.66,24671.0,62.3255,62.4566,62.3255,62.4098,24671.0
2016-09-28 14:00:00,66.65,66.71,66.42,66.55,47576.0,62.4004,62.4566,62.1851,62.3068,47576.0
2016-09-28 14:30:00,66.54,66.58,66.17,66.2,92878.0,62.2974,62.3349,61.951,61.9791,92878.0
2016-09-28 15:00:00,66.17,66.28,66.08,66.19,73388.0,61.951,62.054,61.8668,61.9697,73388.0
2016-09-28 15:30:00,66.18,66.27,66.03,66.21,202696.0,61.9604,62.0446,61.8199,61.9885,202696.0
2016-09-29 09:30:00,66.01,66.39,65.85,66.38,58979.0,61.8012,62.157,61.6514,62.1476,58979.0
2016-09-29 10:00:00,66.48,66.51,65.99,66.18,30962.0,62.2413,62.2693,61.7825,61.9604,30962.0
2016-09-29 10:30:00,66.19,66.24,65.94,66.12,25956.0,61.9697,62.0166,61.7357,61.9042,25956.0
2016-09-29 11:00:00,66.07,66.12,65.77,65.9,31188.0,61.8574,61.9042,61.5765,61.6982,31188.0
2016-09-29 11:30:00,65.89,66.04,65.79,66.03,33891.0,61.6889,61.8293,61.5952,61.8199,33891.0
2016-09-29 12:00:00,66.02,66.1,65.89,65.95,24885.0,61.8106,61.8855,61.6889,61.745,24885.0
2016-09-29 12:30:00,65.97,66.02,65.36,65.48,45707.0,61.7638,61.8106,61.1927,61.305,45707.0
2016-09-29 13:00:00,65.49,65.75,65.33,65.74,39280.0,61.3144,61.5578,61.1646,61.5484,39280.0
2016-09-29 13:30:00,65.73,65.79,65.31,65.38,22303.0,61.5391,61.5952,61.1459,61.2114,22303.0
2016-09-29 14:00:00,65.41,65.67,65.27,65.67,37494.0,61.2395,61.4829,61.1084,61.4829,37494.0
2016-09-29 14:30:00,65.65,65.85,65.65,65.7,23316.0,61.4642,61.6514,61.4642,61.511,23316.0
2016-09-29 15:00:00,65.71,65.75,65.39,65.51,61533.0,61.5203,61.5578,61.2208,61.3331,61533.0
2016-09-29 15:30:00,65.5,65.58,65.29,65.32,149861.0,61.3237,61.3986,61.1271,61.1552,149861.0
2016-09-30 09:30:00,65.6,65.86,65.29,65.3,39450.0,61.4174,61.6608,61.1271,61.1365,39450.0
2016-09-30 10:00:00,65.3,65.73,65.29,65.71,23087.0,61.1365,61.5391,61.1271,61.5203,23087.0
2016-09-30 10:30:00,65.69,65.99,65.67,65.83,31249.0,61.5016,61.7825,61.4829,61.6327,31249.0
2016-09-30 11:00:00,65.84,66.35,65.84,66.28,60323.0,61.6421,62.1195,61.6421,62.054,60323.0
2016-09-30 11:30:00,66.31,66.31,66.15,66.29,33592.0,62.0821,62.0821,61.9323,62.0634,33592.0
2016-09-30 12:00:00,66.26,66.28,66.05,66.05,33930.0,62.0353,62.054,61.8387,61.8387,33930.0
2016-09-30 12:30:00,66.05,66.1,65.95,66.02,36684.0,61.8387,61.8855,61.745,61.8106,36684.0
2016-09-30 13:00:00,65.98,66.06,65.96,65.99,25873.0,61.7731,61.848,61.7544,61.7825,25873.0
2016-09-30 13:30:00,65.98,66.18,65.95,66.08,38444.0,61.7731,61.9604,61.745,61.8668,38444.0
2016-09-30 14:00:00,66.09,66.19,66.0,66.13,38315.0,61.8761,61.9697,61.7919,61.9136,38315.0
2016-09-30 14:30:00,66.15,66.25,66.1,66.25,48083.0,61.9323,62.0259,61.8855,62.0259,48083.0
2016-09-30 15:00:00,66.24,66.33,66.09,66.09,52687.0,62.0166,62.1008,61.8761,61.8761,52687.0
2016-09-30 15:30:00,66.1,66.16,65.81,65.85,185601.0,61.8855,61.9417,61.614,61.6514,185601.0
2016-10-03 09:30:00,65.63,66.86,65.6,66.55,79639.0,61.4454,62.597,61.4174,62.3068,79639.0
2016-10-03 10:00:00,66.52,66.7,66.29,66.45,50707.0,62.2787,62.4472,62.0634,62.2132,50707.0
2016-10-03 10:30:00,66.5,66.59,66.35,66.49,54900.0,62.26,62.3442,62.1195,62.2506,54900.0
2016-10-03 11:00:00,66.48,66.57,66.37,66.45,67011.0,62.2413,62.3255,62.1383,62.2132,67011.0
2016-10-03 11:30:00,66.46,66.49,66.13,66.34,62161.0,62.2225,62.2506,61.9136,62.1102,62161.0
2016-10-03 12:00:00,66.34,66.35,66.17,66.26,34058.0,62.1102,62.1195,61.951,62.0353,34058.0
2016-10-03 12:30:00,66.25,66.28,66.12,66.25,47323.0,62.0259,62.054,61.9042,62.0259,47323.0
2016-10-03 13:00:00,66.26,66.45,66.22,66.42,65646.0,62.0353,62.2132,61.9978,62.1851,65646.0
2016-10-03 13:30:00,66.43,66.62,66.35,66.51,32562.0,62.1944,62.3723,62.1195,62.2693,32562.0
2016-10-03 14:00:00,66.5,66.64,66.47,66.54,58509.0,62.26,62.3911,62.2319,62.2974,58509.0
2016-10-03 14:30:00,66.54,66.58,66.4,66.56,43337.0,62.2974,62.3349,62.1664,62.3162,43337.0
2016-10-03 15:00:00,66.56,66.78,66.5,66.76,46422.0,62.3162,62.5221,62.26,62.5034,46422.0
2016-10-03 15:30:00,66.77,67.12,66.76,67.09,171095.0,62.5128,62.8404,62.5034,62.8124,171095.0
2016-10-04 09:30:00,68.42,69.25,68.0,69.08,221720.0,64.0576,64.8346,63.6643,64.6755,221720.0
2016-10-04 10:00:00,69.08,69.29,68.73,69.0,141788.0,64.6755,64.8721,64.3478,64.6006,141788.0
2016-10-04 10:30:00,69.0,69.62,69.0,69.22,109135.0,64.6006,65.181,64.6006,64.8066,109135.0
2016-10-04 11:00:00,69.19,69.2,68.58,69.04,92882.0,64.7785,64.7878,64.2074,64.638,92882.0
2016-10-04 11:30:00,69.08,69.3,68.91,68.94,75761.0,64.6755,64.8815,64.5163,64.5444,75761.0
2016-10-04 12:00:00,68.96,69.11,68.9,68.97,80312.0,64.5631,64.7036,64.507,64.5725,80312.0
2016-10-04 12:30:00,68.97,69.08,68.87,68.89,94325.0,64.5725,64.6755,64.4789,64.4976,94325.0
2016-10-04 13:00:00,68.89,68.89,68.46,68.63,75506.0,64.4976,64.4976,64.095,64.2542,75506.0
2016-10-04 13:30:00,68.63,68.92,68.5,68.7,94170.0,64.2542,64.5257,64.1325,64.3197,94170.0
2016-10-04 14:00:00,68.69,68.82,68.54,68.82,131870.0,64.3103,64.4321,64.1699,64.4321,131870.0
2016-10-04 14:30:00,68.82,68.85,68.45,68.45,85773.0,64.4321,64.4601,64.0856,64.0856,85773.0
2016-10-04 15:00:00,68.46,68.7,68.39,68.65,94761.0,64.095,64.3197,64.0295,64.2729,94761.0
2016-10-04 15:30:00,68.65,68.83,68.51,68.73,330748.0,64.2729,64.4414,64.1418,64.3478,330748.0
2016-10-05 09:30:00,68.62,68.84,67.76,68.11,107470.0,64.2448,64.4508,63.4396,63.7673,107470.0
2016-10-05 10:00:00,68.15,68.66,68.15,68.53,79520.0,63.8048,64.2823,63.8048,64.1605,79520.0
2016-10-05 10:30:00,68.53,68.56,68.3,68.47,39488.0,64.1605,64.1886,63.9452,64.1044,39488.0
2016-10-05 11:00:00,68.47,68.67,68.35,68.64,35348.0,64.1044,64.2916,63.992,64.2635,35348.0
2016-10-05 11:30:00,68.68,68.74,68.58,68.69,35800.0,64.301,64.3572,64.2074,64.3103,35800.0
2016-10-05 12:00:00,68.68,68.71,68.41,68.46,39960.0,64.301,64.3291,64.0482,64.095,39960.0
2016-10-05 12:30:00,68.46,68.5,68.2,68.23,49813.0,64.095,64.1325,63.8516,63.8797,49813.0
2016-10-05 13:00:00,68.22,68.37,68.18,68.28,46965.0,63.8703,64.0107,63.8329,63.9265,46965.0
2016-10-05 13:30:00,68.28,68.46,68.26,68.4,33949.0,63.9265,64.095,63.9078,64.0388,33949.0
2016-10-05 14:00:00,68.38,68.53,68.35,68.44,45966.0,64.0201,64.1605,63.992,64.0763,45966.0
2016-10-05 14:30:00,68.44,68.47,68.33,68.36,46495.0,64.0763,64.1044,63.9733,64.0014,46495.0
2016-10-05 15:00:00,68.36,68.4,68.18,68.29,69722.0,64.0014,64.0388,63.8329,63.9358,69722.0
2016-10-05 15:30:00,68.28,68.57,68.25,68.31,171345.0,63.9265,64.198,63.8984,63.9546,171345.0
2016-10-06 09:30:00,68.38,68.83,68.17,68.63,131450.0,64.0201,64.4414,63.8235,64.2542,131450.0
2016-10-06 10:00:00,68.65,68.94,68.42,68.88,49570.0,64.2729,64.5444,64.0576,64.4882,49570.0
2016-10-06 10:30:00,68.89,69.01,68.74,69.01,32059.0,64.4976,64.6099,64.3572,64.6099,32059.0
2016-10-06 11:00:00,68.98,69.01,68.63,68.78,41831.0,64.5819,64.6099,64.2542,64.3946,41831.0
2016-10-06 11:30:00,68.79,69.03,68.77,68.92,18656.0,64.404,64.6287,64.3852,64.5257,18656.0
2016-10-06 12:00:00,68.95,69.02,68.86,68.9,37806.0,64.5538,64.6193,64.4695,64.507,37806.0
2016-10-06 12:30:00,68.88,68.95,68.86,68.92,25955.0,64.4882,64.5538,64.4695,64.5257,25955.0
2016-10-06 13:00:00,68.88,68.89,68.75,68.78,31149.0,64.4882,64.4976,64.3665,64.3946,31149.0
2016-10-06 13:30:00,68.82,68.89,68.77,68.84,21795.0,64.4321,64.4976,64.3852,64.4508,21795.0
2016-10-06 14:00:00,68.85,69.05,68.83,68.95,30078.0,64.4601,64.6474,64.4414,64.5538,30078.0
2016-10-06 14:30:00,68.94,68.97,68.84,68.86,20867.0,64.5444,64.5725,64.4508,64.4695,20867.0
2016-10-06 15:00:00,68.87,68.95,68.82,68.92,32661.0,64.4789,64.5538,64.4321,64.5257,32661.0
2016-10-06 15:30:00,68.9,69.11,68.84,69.1,178511.0,64.507,64.7036,64.4508,64.6942,178511.0
2016-10-07 09:30:00,69.07,69.2,68.76,68.77,77573.0,64.6661,64.7878,64.3759,64.3852,77573.0
2016-10-07 10:00:00,68.81,68.98,68.62,68.79,115504.0,64.4227,64.5819,64.2448,64.404,115504.0
2016-10-07 10:30:00,68.8,68.82,68.64,68.74,74556.0,64.4133,64.4321,64.2635,64.3572,74556.0
2016-10-07 11:00:00,68.74,68.82,68.47,68.47,63125.0,64.3572,64.4321,64.1044,64.1044,63125.0
2016-10-07 11:30:00,68.45,68.48,68.16,68.35,53318.0,64.0856,64.1137,63.8141,63.992,53318.0
2016-10-07 12:00:00,68.35,68.52,68.15,68.18,56793.0,63.992,64.1512,63.8048,63.8329,56793.0
2016-10-07 12:30:00,68.16,68.3,68.1,68.19,49307.0,63.8141,63.9452,63.758,63.8422,49307.0
2016-10-07 13:00:00,68.18,68.19,67.89,68.0,61302.0,63.8329,63.8422,63.5614,63.6643,61302.0
2016-10-07 13:30:00,67.99,68.36,67.98,68.36,25044.0,63.655,64.0014,63.6456,64.0014,25044.0
2016-10-07 14:00:00,68.35,68.39,68.26,68.31,29923.0,63.992,64.0295,63.9078,63.9546,29923.0
2016-10-07 14:30:00,68.31,68.36,68.25,68.31,29118.0,63.9546,64.0014,63.8984,63.9546,29118.0
2016-10-07 15:00:00,68.31,68.36,68.24,68.32,40619.0,63.9546,64.0014,63.889,63.9639,40619.0
2016-10-07 15:30:00,68.32,68.36,68.09,68.1,114922.0,63.9639,64.0014,63.7486,63.758,114922.0
2016-10-10 09:30:00,68.29,69.15,68.17,69.15,87666.0,63.9358,64.741,63.8235,64.741,87666.0
2016-10-10 10:00:00,69.17,69.36,68.81,69.22,54715.0,64.7597,64.9376,64.4227,64.8066,54715.0
2016-10-10 10:30:00,69.24,69.57,69.22,69.36,56019.0,64.8253,65.1342,64.8066,64.9376,56019.0
2016-10-10 11:00:00,69.38,69.38,68.97,69.15,26236.0,64.9564,64.9564,64.5725,64.741,26236.0
2016-10-10 11:30:00,69.11,69.15,68.95,68.98,33511.0,64.7036,64.741,64.5538,64.5819,33511.0
2016-10-10 12:00:00,68.99,69.4,68.96,69.36,22984.0,64.5912,64.9751,64.5631,64.9376,22984.0
2016-10-10 12:30:00,69.38,69.71,69.37,69.67,30095.0,64.9564,65.2653,64.947,65.2279,30095.0
2016-10-10 13:00:00,69.65,69.79,69.65,69.68,20193.0,65.2091,65.3402,65.2091,65.2372,20193.0
2016-10-10 13:30:00,69.67,69.8,69.6,69.77,20554.0,65.2279,65.3496,65.1623,65.3215,20554.0
2016-10-10 14:00:00,69.75,69.77,69.59,69.59,27571.0,65.3028,65.3215,65.153,65.153,27571.0
2016-10-10 14:30:00,69.61,69.78,69.61,69.65,23799.0,65.1717,65.3308,65.1717,65.2091,23799.0
2016-10-10 15:00:00,69.65,69.78,69.63,69.69,34242.0,65.2091,65.3308,65.1904,65.2466,34242.0
2016-10-10 15:30:00,69.7,69.94,69.6,69.92,256401.0,65.2559,65.4806,65.1623,65.4619,256401.0
2016-10-11 09:30:00,70.0,70.24,69.79,70.17,125929.0,65.5368,65.7615,65.3402,65.696,125929.0
2016-10-11 10:00:00,70.16,70.18,69.57,69.69,115451.0,65.6866,65.7053,65.1342,65.2466,115451.0
2016-10-11 10:30:00,69.68,69.94,69.68,69.89,107204.0,65.2372,65.4806,65.2372,65.4338,107204.0
2016-10-11 11:00:00,69.9,69.92,69.64,69.76,96131.0,65.4432,65.4619,65.1998,65.3121,96131.0
2016-10-11 11:30:00,69.77,69.82,69.64,69.73,40393.0,65.3215,65.3683,65.1998,65.284,40393.0
2016-10-11 12:00:00,69.73,69.78,69.52,69.55,47945.0,65.284,65.3308,65.0874,65.1155,47945.0
2016-10-11 12:30:00,69.53,69.66,69.47,69.54,57110.0,65.0968,65.2185,65.0406,65.1061,57110.0
2016-10-11 13:00:00,69.53,69.54,69.11,69.26,91108.0,65.0968,65.1061,64.7036,64.844,91108.0
2016-10-11 13:30:00,69.28,69.39,69.14,69.14,47720.0,64.8627,64.9657,64.7317,64.7317,47720.0
2016-10-11 14:00:00,69.14,69.3,69.14,69.28,119528.0,64.7317,64.8815,64.7317,64.8627,119528.0
2016-10-11 14:30:00,69.27,69.36,69.2,69.3,124198.0,64.8534,64.9376,64.7878,64.8815,124198.0
2016-10-11 15:00:00,69.3,69.32,69.12,69.25,117933.0,64.8815,64.9002,64.7129,64.8346,117933.0
2016-10-11 15:30:00,69.26,69.44,69.22,69.29,153869.0,64.844,65.0125,64.8066,64.8721,153869.0
2016-10-12 09:30:00,69.86,71.25,69.86,70.25,429625.0,65.4057,66.7071,65.4057,65.7709,429625.0
2016-10-12 10:00:00,70.34,70.62,70.27,70.53,169654.0,65.8551,66.1173,65.7896,66.033,169654.0
2016-10-12 10:30:00,70.51,70.56,70.09,70.23,98478.0,66.0143,66.0611,65.6211,65.7522,98478.0
2016-10-12 11:00:00,70.24,70.6,70.23,70.56,61520.0,65.7615,66.0986,65.7522,66.0611,61520.0
2016-10-12 11:30:00,70.56,70.79,70.49,70.52,214041.0,66.0611,66.2764,65.9956,66.0237,214041.0
2016-10-12 12:00:00,70.52,70.54,70.38,70.41,44356.0,66.0237,66.0424,65.8926,65.9207,44356.0
2016-10-12 12:30:00,70.4,70.53,70.36,70.38,72293.0,65.9113,66.033,65.8739,65.8926,72293.0
2016-10-12 13:00:00,70.37,70.5,70.32,70.45,40144.0,65.8832,66.0049,65.8364,65.9581,40144.0
2016-10-12 13:30:00,70.46,70.49,70.39,70.47,41127.0,65.9675,65.9956,65.902,65.9769,41127.0
2016-10-12 14:00:00,70.48,70.53,70.31,70.35,97715.0,65.9862,66.033,65.8271,65.8645,97715.0
2016-10-12 14:30:00,70.38,70.46,70.33,70.34,83443.0,65.8926,65.9675,65.8458,65.8551,83443.0
2016-10-12 15:00:00,70.33,70.34,70.17,70.25,109236.0,65.8458,65.8551,65.696,65.7709,109236.0
2016-10-12 15:30:00,70.25,70.55,70.18,70.44,323019.0,65.7709,66.0518,65.7053,65.9488,323019.0
2016-10-13 09:30:00,71.01,71.17,70.19,70.33,260031.0,66.4824,66.6322,65.7147,65.8458,260031.0
2016-10-13 10:00:00,70.32,72.19,70.14,71.73,226045.0,65.8364,67.5872,65.6679,67.1565,226045.0
2016-10-13 10:30:00,71.84,72.72,71.55,72.3,180529.0,67.2595,68.0834,66.988,67.6902,180529.0
2016-10-13 11:00:00,72.27,72.64,72.02,72.52,109453.0,67.6621,68.0085,67.428,67.8961,109453.0
2016-10-13 11:30:00,72.47,72.52,72.08,72.45,63961.0,67.8493,67.8961,67.4842,67.8306,63961.0
2016-10-13 12:00:00,72.43,72.43,72.11,72.26,35541.0,67.8119,67.8119,67.5123,67.6527,35541.0
2016-10-13 12:30:00,72.26,72.62,72.24,72.49,51666.0,67.6527,67.9898,67.634,67.8681,51666.0
2016-10-13 13:00:00,72.46,72.69,72.45,72.69,49952.0,67.84,68.0553,67.8306,68.0553,49952.0
2016-10-13 13:30:00,72.69,73.04,72.64,73.04,59958.0,68.0553,68.383,68.0085,68.383,59958.0
2016-10-13 14:00:00,73.05,73.19,72.83,72.83,64423.0,68.3924,68.5234,68.1864,68.1864,64423.0
2016-10-13 14:30:00,72.84,72.93,72.78,72.91,57711.0,68.1957,68.28,68.1396,68.2613,57711.0
2016-10-13 15:00:00,72.89,73.05,72.74,72.76,99730.0,68.2426,68.3924,68.1021,68.1208,99730.0
2016-10-13 15:30:00,72.76,73.02,72.68,72.99,472111.0,68.1208,68.3643,68.0459,68.3362,472111.0
2016-10-14 09:30:00,73.18,73.7,72.55,72.55,126031.0,68.5141,69.0009,67.9242,67.9242,126031.0
2016-10-14 10:00:00,72.54,72.68,72.09,72.49,106874.0,67.9149,68.0459,67.4936,67.8681,106874.0
2016-10-14 10:30:00,72.51,72.57,72.24,72.3,65370.0,67.8868,67.943,67.634,67.6902,65370.0
2016-10-14 11:00:00,72.3,72.37,71.85,71.9,65844.0,67.6902,67.7557,67.2689,67.3157,65844.0
2016-10-14 11:30:00,71.88,72.03,71.7,71.95,59705.0,67.297,67.4374,67.1284,67.3625,59705.0
2016-10-14 12:00:00,71.94,72.32,71.94,72.32,35974.0,67.3531,67.7089,67.3531,67.7089,35974.0
2016-10-14 12:30:00,72.32,72.42,72.08,72.15,31918.0,67.7089,67.8025,67.4842,67.5497,31918.0
2016-10-14 13:00:00,72.12,72.34,71.96,72.29,46949.0,67.5216,67.7276,67.3719,67.6808,46949.0
2016-10-14 13:30:00,72.29,72.44,72.2,72.28,38326.0,67.6808,67.8212,67.5965,67.6714,38326.0
2016-10-14 14:00:00,72.25,72.26,71.93,72.23,30822.0,67.6434,67.6527,67.3438,67.6246,30822.0
2016-10-14 14:30:00,72.26,72.28,72.14,72.18,40278.0,67.6527,67.6714,67.5404,67.5778,40278.0
2016-10-14 15:00:00,72.16,72.31,72.15,72.22,48008.0,67.5591,67.6995,67.5497,67.6153,48008.0
2016-10-14 15:30:00,72.22,72.37,72.22,72.32,250389.0,67.6153,67.7557,67.6153,67.7089,250389.0
2016-10-17 09:30:00,72.33,73.29,72.33,72.78,104080.0,67.7183,68.6171,67.7183,68.1396,104080.0
2016-10-17 10:00:00,72.79,72.81,72.47,72.6,26189.0,68.1489,68.1677,67.8493,67.971,26189.0
2016-10-17 10:30:00,72.59,72.6,72.16,72.28,101511.0,67.9617,67.971,67.5591,67.6714,101511.0
2016-10-17 11:00:00,72.3,72.33,71.96,72.03,26133.0,67.6902,67.7183,67.3719,67.4374,26133.0
2016-10-17 11:30:00,72.04,72.18,71.97,72.0,17826.0,67.4467,67.5778,67.3812,67.4093,17826.0
2016-10-17 12:00:00,72.05,72.27,72.05,72.19,17658.0,67.4561,67.6621,67.4561,67.5872,17658.0
2016-10-17 12:30:00,72.18,72.28,72.12,72.28,18025.0,67.5778,67.6714,67.5216,67.6714,18025.0
2016-10-17 13:00:00,72.28,72.3,72.0,72.05,25887.0,67.6714,67.6902,67.4093,67.4561,25887.0
2016-10-17 13:30:00,72.07,72.19,72.02,72.05,18251.0,67.4748,67.5872,67.428,67.4561,18251.0
2016-10-17 14:00:00,72.04,72.17,71.97,72.17,28647.0,67.4467,67.5685,67.3812,67.5685,28647.0
2016-10-17 14:30:00,72.15,72.24,72.05,72.21,45248.0,67.5497,67.634,67.4561,67.6059,45248.0
2016-10-17 15:00:00,72.19,72.19,71.94,72.01,49414.0,67.5872,67.5872,67.3531,67.4187,49414.0
2016-10-17 15:30:00,72.0,72.08,71.9,71.94,152221.0,67.4093,67.4842,67.3157,67.3531,152221.0
2016-10-18 09:30:00,72.45,73.17,72.28,72.57,67837.0,67.8306,68.5047,67.6714,67.943,67837.0
2016-10-18 10:00:00,72.55,72.6,72.13,72.48,182935.0,67.9242,67.971,67.531,67.8587,182935.0
2016-10-18 10:30:00,72.5,72.8,72.39,72.8,74741.0,67.8774,68.1583,67.7744,68.1583,74741.0
2016-10-18 11:00:00,72.81,72.88,72.6,72.71,33861.0,68.1677,68.2332,67.971,68.074,33861.0
2016-10-18 11:30:00,72.69,72.77,72.47,72.72,26302.0,68.0553,68.1302,67.8493,68.0834,26302.0
2016-10-18 12:00:00,72.76,72.76,72.54,72.58,18234.0,68.1208,68.1208,67.9149,67.9523,18234.0
2016-10-18 12:30:00,72.6,72.63,72.37,72.4,23423.0,67.971,67.9991,67.7557,67.7838,23423.0
2016-10-18 13:00:00,72.42,72.63,72.39,72.57,31369.0,67.8025,67.9991,67.7744,67.943,31369.0
2016-10-18 13:30:00,72.58,72.59,72.14,72.15,75629.0,67.9523,67.9617,67.5404,67.5497,75629.0
2016-10-18 14:00:00,72.14,72.18,71.6,72.1,112335.0,67.5404,67.5778,67.0348,67.5029,112335.0
2016-10-18 14:30:00,72.08,72.48,71.93,72.41,72495.0,67.4842,67.8587,67.3438,67.7932,72495.0
2016-10-18 15:00:00,72.43,72.45,72.24,72.29,49657.0,67.8119,67.8306,67.634,67.6808,49657.0
2016-10-18 15:30:00,72.28,72.31,72.1,72.11,152715.0,67.6714,67.6995,67.5029,67.5123,152715.0
2016-10-19 09:30:00,72.04,72.77,71.78,72.73,58471.0,67.4467,68.1302,67.2033,68.0928,58471.0
2016-10-19 10:00:00,72.74,72.74,72.36,72.42,78718.0,68.1021,68.1021,67.7463,67.8025,78718.0
2016-10-19 10:30:00,72.45,72.54,72.26,72.3,47985.0,67.8306,67.9149,67.6527,67.6902,47985.0
2016-10-19 11:00:00,72.31,72.53,72.26,72.42,38807.0,67.6995,67.9055,67.6527,67.8025,38807.0
2016-10-19 11:30:00,72.43,72.55,72.28,72.49,28714.0,67.8119,67.9242,67.6714,67.8681,28714.0
2016-10-19 12:00:00,72.48,72.67,72.37,72.64,42453.0,67.8587,68.0366,67.7557,68.0085,42453.0
2016-10-19 12:30:00,72.64,72.84,72.56,72.6,57820.0,68.0085,68.1957,67.9336,67.971,57820.0
2016-10-19 13:00:00,72.58,72.81,72.5,72.72,34415.0,67.9523,68.1677,67.8774,68.0834,34415.0
2016-10-19 13:30:00,72.74,72.93,72.69,72.93,58351.0,68.1021,68.28,68.0553,68.28,58351.0
2016-10-19 14:00:00,72.93,73.24,72.92,72.99,93547.0,68.28,68.5702,68.2706,68.3362,93547.0
2016-10-19 14:30:00,73.0,73.11,72.8,73.0,65388.0,68.3455,68.4485,68.1583,68.3455,65388.0
2016-10-19 15:00:00,73.0,73.32,72.99,73.29,122691.0,68.3455,68.6451,68.3362,68.6171,122691.0
2016-10-19 15:30:00,73.28,73.52,73.27,73.44,296796.0,68.6077,68.8324,68.5983,68.7575,296796.0
2016-10-20 09:30:00,74.23,75.05,72.82,74.1,200570.0,69.4971,70.2648,68.177,69.3754,200570.0
2016-10-20 10:00:00,74.15,74.64,73.8,73.98,62447.0,69.4222,69.881,69.0945,69.2631,62447.0
2016-10-20 10:30:00,73.93,74.05,73.76,73.87,93290.0,69.2162,69.3286,69.0571,69.1601,93290.0
2016-10-20 11:00:00,73.91,74.85,73.87,74.55,73463.0,69.1975,70.0776,69.1601,69.7967,73463.0
2016-10-20 11:30:00,74.55,74.73,74.09,74.68,62730.0,69.7967,69.9652,69.366,69.9184,62730.0
2016-10-20 12:00:00,74.65,74.83,74.51,74.83,130150.0,69.8903,70.0589,69.7593,70.0589,130150.0
2016-10-20 12:30:00,74.8,74.87,74.56,74.58,147641.0,70.0308,70.0963,69.8061,69.8248,147641.0
2016-10-20 13:00:00,74.56,74.62,74.45,74.55,37600.0,69.8061,69.8622,69.7031,69.7967,37600.0
2016-10-20 13:30:00,74.56,74.84,74.56,74.7,51007.0,69.8061,70.0682,69.8061,69.9371,51007.0
2016-10-20 14:00:00,74.69,74.88,74.57,74.71,59373.0,69.9278,70.1057,69.8154,69.9465,59373.0
2016-10-20 14:30:00,74.72,74.83,74.54,74.78,60135.0,69.9559,70.0589,69.7874,70.012,60135.0
2016-10-20 15:00:00,74.78,74.99,74.71,74.92,87837.0,70.012,70.2087,69.9465,70.1431,87837.0
2016-10-20 15:30:00,74.93,75.31,74.87,75.26,295512.0,70.1525,70.5083,70.0963,70.4614,295512.0
2016-10-21 09:30:00,74.33,74.58,73.87,74.38,123927.0,69.5907,69.8248,69.1601,69.6376,123927.0
2016-10-21 10:00:00,74.36,74.54,73.99,74.01,65049.0,69.6188,69.7874,69.2724,69.2911,65049.0
2016-10-21 10:30:00,74.0,74.31,73.99,74.25,78783.0,69.2818,69.572,69.2724,69.5158,78783.0
2016-10-21 11:00:00,74.22,75.05,74.22,74.84,116709.0,69.4878,70.2648,69.4878,70.0682,116709.0
2016-10-21 11:30:00,74.84,74.84,74.37,74.68,43151.0,70.0682,70.0682,69.6282,69.9184,43151.0
2016-10-21 12:00:00,74.71,74.73,74.43,74.58,28822.0,69.9465,69.9652,69.6844,69.8248,28822.0
2016-10-21 12:30:00,74.58,74.59,74.41,74.5,25320.0,69.8248,69.8342,69.6656,69.7499,25320.0
2016-10-21 13:00:00,74.46,74.49,74.31,74.35,25607.0,69.7125,69.7405,69.572,69.6095,25607.0
2016-10-21 13:30:00,74.34,74.45,74.24,74.42,20578.0,69.6001,69.7031,69.5065,69.675,20578.0
2016-10-21 14:00:00,74.44,74.44,74.29,74.4,32264.0,69.6937,69.6937,69.5533,69.6563,32264.0
2016-10-21 14:30:00,74.41,74.51,74.32,74.47,35000.0,69.6656,69.7593,69.5814,69.7218,35000.0
2016-10-21 15:00:00,74.47,74.68,74.41,74.67,64308.0,69.7218,69.9184,69.6656,69.9091,64308.0
2016-10-21 15:30:00,74.68,74.71,74.43,74.58,199031.0,69.9184,69.9465,69.6844,69.8248,199031.0
2016-10-24 09:30:00,74.86,75.04,73.97,73.99,110515.0,70.0869,70.2555,69.2537,69.2724,110515.0
2016-10-24 10:00:00,74.05,74.18,73.83,74.18,42427.0,69.3286,69.4503,69.1226,69.4503,42427.0
2016-10-24 10:30:00,74.16,74.18,73.7,73.89,44286.0,69.4316,69.4503,69.0009,69.1788,44286.0
2016-10-24 11:00:00,73.92,74.2,73.91,73.95,50473.0,69.2069,69.469,69.1975,69.235,50473.0
2016-10-24 11:30:00,73.94,74.06,73.82,73.96,27278.0,69.2256,69.338,69.1133,69.2443,27278.0
2016-10-24 12:00:00,73.96,73.97,73.79,73.83,28610.0,69.2443,69.2537,69.0852,69.1226,28610.0
2016-10-24 12:30:00,73.81,73.85,73.67,73.8,25542.0,69.1039,69.1413,68.9728,69.0945,25542.0
2016-10-24 13:00:00,73.79,73.88,73.77,73.87,20448.0,69.0852,69.1694,69.0664,69.1601,20448.0
2016-10-24 13:30:00,73.87,73.87,73.72,73.76,17650.0,69.1601,69.1601,69.0196,69.0571,17650.0
2016-10-24 14:00:00,73.78,73.81,73.67,73.78,21232.0,69.0758,69.1039,68.9728,69.0758,21232.0
2016-10-24 14:30:00,73.78,73.78,73.5,73.53,48894.0,69.0758,69.0758,68.8137,68.8417,48894.0
2016-10-24 15:00:00,73.53,73.64,73.52,73.63,32629.0,68.8417,68.9447,68.8324,68.9354,32629.0
2016-10-24 15:30:00,73.6,73.69,73.52,73.61,125925.0,68.9073,68.9915,68.8324,68.9166,125925.0
2016-10-25 09:30:00,73.42,73.79,73.13,73.26,93141.0,68.7388,69.0852,68.4673,68.589,93141.0
2016-10-25 10:00:00,73.3,73.99,73.16,73.39,76955.0,68.6264,69.2724,68.4953,68.7107,76955.0
2016-10-25 10:30:00,73.33,73.37,72.56,72.67,97825.0,68.6545,68.6919,67.9336,68.0366,97825.0
2016-10-25 11:00:00,72.68,72.93,72.68,72.71,46472.0,68.0459,68.28,68.0459,68.074,46472.0
2016-10-25 11:30:00,72.72,72.98,72.7,72.98,39985.0,68.0834,68.3268,68.0647,68.3268,39985.0
2016-10-25 12:00:00,72.98,73.2,72.93,73.04,34184.0,68.3268,68.5328,68.28,68.383,34184.0
2016-10-25 12:30:00,73.02,73.04,72.87,72.94,34837.0,68.3643,68.383,68.2238,68.2894,34837.0
2016-10-25 13:00:00,72.93,72.96,72.79,72.86,35274.0,68.28,68.3081,68.1489,68.2145,35274.0
2016-10-25 13:30:00,72.88,72.94,72.81,72.85,38359.0,68.2332,68.2894,68.1677,68.2051,38359.0
2016-10-25 14:00:00,72.85,72.85,72.67,72.71,55758.0,68.2051,68.2051,68.0366,68.074,55758.0
2016-10-25 14:30:00,72.74,72.76,72.52,72.52,54671.0,68.1021,68.1208,67.8961,67.8961,54671.0
2016-10-25 15:00:00,72.53,72.59,72.45,72.55,112975.0,67.9055,67.9617,67.8306,67.9242,112975.0
2016-10-25 15:30:00,72.56,72.57,72.32,72.39,229112.0,67.9336,67.943,67.7089,67.7744,229112.0
2016-10-26 09:30:00,70.5,71.6,70.45,71.24,201619.0,66.0049,67.0348,65.9581,66.6978,201619.0
2016-10-26 10:00:00,71.26,71.26,70.84,71.0,138174.0,66.7165,66.7165,66.3233,66.4731,138174.0
2016-10-26 10:30:00,71.05,71.51,70.88,71.43,127327.0,66.5199,66.9505,66.3607,66.8756,127327.0
2016-10-26 11:00:00,71.46,71.59,71.25,71.3,96611.0,66.9037,67.0254,66.7071,66.7539,96611.0
2016-10-26 11:30:00,71.3,71.51,71.23,71.24,86908.0,66.7539,66.9505,66.6884,66.6978,86908.0
2016-10-26 12:00:00,71.23,71.68,71.23,71.64,76426.0,66.6884,67.1097,66.6884,67.0723,76426.0
2016-10-26 12:30:00,71.66,72.86,71.63,72.69,116790.0,67.091,68.2145,67.0629,68.0553,116790.0
2016-10-26 13:00:00,72.65,72.88,71.8,71.9,59014.0,68.0179,68.2332,67.2221,67.3157,59014.0
2016-10-26 13:30:00,71.9,72.05,71.4,71.48,55103.0,67.3157,67.4561,66.8476,66.9225,55103.0
2016-10-26 14:00:00,71.5,71.56,71.25,71.27,48019.0,66.9412,66.9974,66.7071,66.7258,48019.0
2016-10-26 14:30:00,71.3,71.39,71.15,71.26,37187.0,66.7539,66.8382,66.6135,66.7165,37187.0
2016-10-26 15:00:00,71.26,71.26,71.06,71.09,68736.0,66.7165,66.7165,66.5292,66.5573,68736.0
2016-10-26 15:30:00,71.1,71.14,70.92,71.13,192949.0,66.5667,66.6041,66.3982,66.5948,192949.0
2016-10-27 09:30:00,71.47,72.27,70.9,71.3,61834.0,66.9131,67.6621,66.3794,66.7539,61834.0
2016-10-27 10:00:00,71.3,71.39,70.79,71.15,81904.0,66.7539,66.8382,66.2764,66.6135,81904.0
2016-10-27 10:30:00,71.21,71.32,70.93,71.11,46376.0,66.6697,66.7727,66.4075,66.576,46376.0
2016-10-27 11:00:00,71.11,71.13,70.7,70.8,47630.0,66.576,66.5948,66.1922,66.2858,47630.0
2016-10-27 11:30:00,70.79,70.84,70.63,70.82,35021.0,66.2764,66.3233,66.1267,66.3045,35021.0
2016-10-27 12:00:00,70.82,71.42,70.74,71.11,67223.0,66.3045,66.8663,66.2296,66.576,67223.0
2016-10-27 12:30:00,71.09,71.16,70.8,70.83,30388.0,66.5573,66.6229,66.2858,66.3139,30388.0
2016-10-27 13:00:00,70.9,71.26,70.87,71.09,50804.0,66.3794,66.7165,66.3513,66.5573,50804.0
2016-10-27 13:30:00,71.06,71.16,70.87,71.1,27122.0,66.5292,66.6229,66.3513,66.5667,27122.0
2016-10-27 14:00:00,71.13,71.42,71.12,71.3,40546.0,66.5948,66.8663,66.5854,66.7539,40546.0
2016-10-27 14:30:00,71.28,71.32,71.18,71.3,34703.0,66.7352,66.7727,66.6416,66.7539,34703.0
2016-10-27 15:00:00,71.31,71.32,71.08,71.17,46183.0,66.7633,66.7727,66.548,66.6322,46183.0
2016-10-27 15:30:00,71.16,71.2,71.05,71.12,136639.0,66.6229,66.6603,66.5199,66.5854,136639.0
2016-10-28 09:30:00,71.22,71.89,71.07,71.89,42420.0,66.679,67.3063,66.5386,67.3063,42420.0
2016-10-28 10:00:00,71.88,72.0,71.38,71.87,47079.0,67.297,67.4093,66.8288,67.2876,47079.0
2016-10-28 10:30:00,71.88,72.11,71.77,71.83,35635.0,67.297,67.5123,67.194,67.2501,35635.0
2016-10-28 11:00:00,71.88,72.12,71.88,71.89,24012.0,67.297,67.5216,67.297,67.3063,24012.0
2016-10-28 11:30:00,71.92,72.15,71.92,72.01,37516.0,67.3344,67.5497,67.3344,67.4187,37516.0
2016-10-28 12:00:00,72.01,72.4,72.0,72.36,67504.0,67.4187,67.7838,67.4093,67.7463,67504.0
2016-10-28 12:30:00,72.34,72.36,72.14,72.27,26477.0,67.7276,67.7463,67.5404,67.6621,26477.0
2016-10-28 13:00:00,72.26,72.31,71.59,71.66,36261.0,67.6527,67.6995,67.0254,67.091,36261.0
2016-10-28 13:30:00,71.61,71.62,71.18,71.5,18923.0,67.0442,67.0535,66.6416,66.9412,18923.0
2016-10-28 14:00:00,71.46,71.71,71.28,71.6,29666.0,66.9037,67.1378,66.7352,67.0348,29666.0
2016-10-28 14:30:00,71.65,71.88,71.6,71.88,27437.0,67.0816,67.297,67.0348,67.297,27437.0
2016-10-28 15:00:00,71.84,72.04,71.64,71.96,29821.0,67.2595,67.4467,67.0723,67.3719,29821.0
2016-10-28 15:30:00,71.95,71.97,71.71,71.76,117204.0,67.3625,67.3812,67.1378,67.1846,117204.0
2016-10-31 09:30:00,72.08,72.29,71.56,71.71,34699.0,67.4842,67.6808,66.9974,67.1378,34699.0
2016-10-31 10:00:00,71.74,71.92,71.68,71.8,22520.0,67.1659,67.3344,67.1097,67.2221,22520.0
2016-10-31 10:30:00,71.76,71.78,71.44,71.45,42183.0,67.1846,67.2033,66.885,66.8944,42183.0
2016-10-31 11:00:00,71.44,71.72,71.44,71.72,28470.0,66.885,67.1472,66.885,67.1472,28470.0
2016-10-31 11:30:00,71.73,71.94,71.72,71.94,26559.0,67.1565,67.3531,67.1472,67.3531,26559.0
2016-10-31 12:00:00,71.93,72.02,71.74,71.87,18153.0,67.3438,67.428,67.1659,67.2876,18153.0
2016-10-31 12:30:00,71.88,71.99,71.8,71.95,15554.0,67.297,67.3999,67.2221,67.3625,15554.0
2016-10-31 13:00:00,71.94,72.08,71.9,72.07,18286.0,67.3531,67.4842,67.3157,67.4748,18286.0
2016-10-31 13:30:00,72.08,72.26,72.07,72.12,19648.0,67.4842,67.6527,67.4748,67.5216,19648.0
2016-10-31 14:00:00,72.12,72.15,72.04,72.09,27500.0,67.5216,67.5497,67.4467,67.4936,27500.0
2016-10-31 14:30:00,72.09,72.25,72.08,72.14,28884.0,67.4936,67.6434,67.4842,67.5404,28884.0
2016-10-31 15:00:00,72.15,72.28,72.07,72.22,34773.0,67.5497,67.6714,67.4748,67.6153,34773.0
2016-10-31 15:30:00,72.23,72.31,72.19,72.22,168396.0,67.6246,67.6995,67.5872,67.6153,168396.0
2016-11-01 09:30:00,72.24,72.85,71.86,72.02,34959.0,67.634,68.2051,67.2782,67.428,34959.0
2016-11-01 10:00:00,71.97,72.08,71.45,71.45,34554.0,67.3812,67.4842,66.8944,66.8944,34554.0
2016-11-01 10:30:00,71.46,71.81,71.38,71.81,62528.0,66.9037,67.2314,66.8288,67.2314,62528.0
2016-11-01 11:00:00,71.84,71.92,71.68,71.83,15382.0,67.2595,67.3344,67.1097,67.2501,15382.0
2016-11-01 11:30:00,71.78,71.85,71.53,71.55,8159.0,67.2033,67.2689,66.9693,66.988,8159.0
2016-11-01 12:00:00,71.54,71.63,71.33,71.38,21205.0,66.9786,67.0629,66.782,66.8288,21205.0
2016-11-01 12:30:00,71.42,71.6,71.24,71.33,27616.0,66.8663,67.0348,66.6978,66.782,27616.0
2016-11-01 13:00:00,71.37,71.37,70.92,71.13,37055.0,66.8195,66.8195,66.3982,66.5948,37055.0
2016-11-01 13:30:00,71.13,71.13,70.82,70.92,23092.0,66.5948,66.5948,66.3045,66.3982,23092.0
2016-11-01 14:00:00,70.95,71.12,70.66,71.09,21873.0,66.4262,66.5854,66.1547,66.5573,21873.0
2016-11-01 14:30:00,71.07,71.37,70.96,71.18,30282.0,66.5386,66.8195,66.4356,66.6416,30282.0
2016-11-01 15:00:00,71.18,71.4,71.08,71.37,56160.0,66.6416,66.8476,66.548,66.8195,56160.0
2016-11-01 15:30:00,71.4,71.51,71.29,71.42,157327.0,66.8476,66.9505,66.7446,66.8663,157327.0
2016-11-02 09:30:00,71.55,72.92,71.43,72.72,64986.0,66.988,68.2706,66.8756,68.0834,64986.0
2016-11-02 10:00:00,72.68,72.94,72.4,72.44,61685.0,68.0459,68.2894,67.7838,67.8212,61685.0
2016-11-02 10:30:00,72.39,72.49,72.21,72.3,21473.0,67.7744,67.8681,67.6059,67.6902,21473.0
2016-11-02 11:00:00,72.3,72.49,71.97,72.03,31739.0,67.6902,67.8681,67.3812,67.4374,31739.0
2016-11-02 11:30:00,72.02,72.3,71.99,72.13,22858.0,67.428,67.6902,67.3999,67.531,22858.0
2016-11-02 12:00:00,72.1,72.21,72.04,72.1,23594.0,67.5029,67.6059,67.4467,67.5029,23594.0
2016-11-02 12:30:00,72.1,72.15,71.98,72.02,21790.0,67.5029,67.5497,67.3906,67.428,21790.0
2016-11-02 13:00:00,72.04,72.05,71.44,71.44,30856.0,67.4467,67.4561,66.885,66.885,30856.0
2016-11-02 13:30:00,71.44,71.6,71.39,71.56,61085.0,66.885,67.0348,66.8382,66.9974,61085.0
2016-11-02 14:00:00,71.56,71.95,71.39,71.75,39039.0,66.9974,67.3625,66.8382,67.1752,39039.0
2016-11-02 14:30:00,71.76,71.96,71.55,71.6,38405.0,67.1846,67.3719,66.988,67.0348,38405.0
2016-11-02 15:00:00,71.56,71.64,71.41,71.51,66282.0,66.9974,67.0723,66.8569,66.9505,66282.0
2016-11-02 15:30:00,71.49,71.49,70.91,70.96,242786.0,66.9318,66.9318,66.3888,66.4356,242786.0
2016-11-03 09:30:00,70.96,71.23,70.7,70.94,34480.0,66.4356,66.6884,66.1922,66.4169,34480.0
2016-11-03 10:00:00,70.92,71.22,70.72,71.08,36627.0,66.3982,66.679,66.2109,66.548,36627.0
2016-11-03 10:30:00,71.0,71.12,70.46,70.48,34199.0,66.4731,66.5854,65.9675,65.9862,34199.0
2016-11-03 11:00:00,70.44,70.78,70.41,70.68,40907.0,65.9488,66.2671,65.9207,66.1735,40907.0
2016-11-03 11:30:00,70.69,70.76,70.35,70.35,28090.0,66.1828,66.2484,65.8645,65.8645,28090.0
2016-11-03 12:00:00,70.36,70.56,70.34,70.38,25277.0,65.8739,66.0611,65.8551,65.8926,25277.0
2016-11-03 12:30:00,70.38,70.52,70.32,70.4,19921.0,65.8926,66.0237,65.8364,65.9113,19921.0
2016-11-03 13:00:00,70.42,70.42,70.08,70.23,34797.0,65.93,65.93,65.6117,65.7522,34797.0
2016-11-03 13:30:00,70.23,70.25,69.95,70.13,59684.0,65.7522,65.7709,65.49,65.6585,59684.0
2016-11-03 14:00:00,70.12,70.27,70.01,70.11,52634.0,65.6492,65.7896,65.5462,65.6398,52634.0
2016-11-03 14:30:00,70.13,70.13,69.88,70.07,58350.0,65.6585,65.6585,65.4245,65.6024,58350.0
2016-11-03 15:00:00,70.06,70.07,69.75,69.78,65042.0,65.593,65.6024,65.3028,65.3308,65042.0
2016-11-03 15:30:00,69.77,69.79,69.57,69.67,188835.0,65.3215,65.3402,65.1342,65.2279,188835.0
2016-11-04 09:30:00,69.7,69.84,69.12,69.2,93362.0,65.2559,65.387,64.7129,64.7878,93362.0
2016-11-04 10:00:00,69.26,70.16,69.25,69.66,134725.0,64.844,65.6866,64.8346,65.2185,134725.0
2016-11-04 10:30:00,69.67,70.16,69.5,70.05,121206.0,65.2279,65.6866,65.0687,65.5836,121206.0
2016-11-04 11:00:00,70.04,70.51,70.03,70.51,51456.0,65.5743,66.0143,65.5649,66.0143,51456.0
2016-11-04 11:30:00,70.49,70.49,70.11,70.26,27229.0,65.9956,65.9956,65.6398,65.7802,27229.0
2016-11-04 12:00:00,70.24,70.65,70.17,70.65,33831.0,65.7615,66.1454,65.696,66.1454,33831.0
2016-11-04 12:30:00,70.67,70.75,70.54,70.72,30017.0,66.1641,66.239,66.0424,66.2109,30017.0
2016-11-04 13:00:00,70.75,71.05,70.69,70.89,28243.0,66.239,66.5199,66.1828,66.3701,28243.0
2016-11-04 13:30:00,70.86,70.95,70.75,70.76,21019.0,66.342,66.4262,66.239,66.2484,21019.0
2016-11-04 14:00:00,70.75,70.8,70.62,70.75,34067.0,66.239,66.2858,66.1173,66.239,34067.0
2016-11-04 14:30:00,70.74,70.75,70.56,70.61,50657.0,66.2296,66.239,66.0611,66.1079,50657.0
2016-11-04 15:00:00,70.6,70.61,70.43,70.49,64135.0,66.0986,66.1079,65.9394,65.9956,64135.0
2016-11-04 15:30:00,70.48,70.5,70.22,70.26,235583.0,65.9862,66.0049,65.7428,65.7802,235583.0
2016-11-07 09:30:00,71.38,71.66,70.87,71.66,66279.0,66.8288,67.091,66.3513,67.091,66279.0
2016-11-07 10:00:00,71.63,71.66,71.27,71.46,47129.0,67.0629,67.091,66.7258,66.9037,47129.0
2016-11-07 10:30:00,71.52,72.09,71.52,72.09,38946.0,66.9599,67.4936,66.9599,67.4936,38946.0
2016-11-07 11:00:00,72.11,72.26,71.94,72.26,49412.0,67.5123,67.6527,67.3531,67.6527,49412.0
2016-11-07 11:30:00,72.24,72.41,72.18,72.39,40982.0,67.634,67.7932,67.5778,67.7744,40982.0
2016-11-07 12:00:00,72.41,72.46,72.0,72.02,47012.0,67.7932,67.84,67.4093,67.428,47012.0
2016-11-07 12:30:00,72.02,72.03,71.84,72.02,32221.0,67.428,67.4374,67.2595,67.428,32221.0
2016-11-07 13:00:00,72.0,72.09,71.94,71.95,23696.0,67.4093,67.4936,67.3531,67.3625,23696.0
2016-11-07 13:30:00,71.95,72.26,71.95,72.1,33003.0,67.3625,67.6527,67.3625,67.5029,33003.0
2016-11-07 14:00:00,72.09,72.22,72.02,72.02,32549.0,67.4936,67.6153,67.428,67.428,32549.0
2016-11-07 14:30:00,72.04,72.16,71.83,71.89,47260.0,67.4467,67.5591,67.2501,67.3063,47260.0
2016-11-07 15:00:00,71.88,71.99,71.78,71.89,40073.0,67.297,67.3999,67.2033,67.3063,40073.0
2016-11-07 15:30:00,71.92,72.59,71.88,72.57,348817.0,67.3344,67.9617,67.297,67.943,348817.0
2016-11-08 09:30:00,72.46,72.64,71.86,71.91,53556.0,67.84,68.0085,67.2782,67.325,53556.0
2016-11-08 10:00:00,71.96,72.12,71.77,71.82,31760.0,67.3719,67.5216,67.194,67.2408,31760.0
2016-11-08 10:30:00,71.8,72.18,71.77,72.18,23988.0,67.2221,67.5778,67.194,67.5778,23988.0
2016-11-08 11:00:00,72.2,72.46,72.03,72.27,39856.0,67.5965,67.84,67.4374,67.6621,39856.0
2016-11-08 11:30:00,72.3,72.77,72.25,72.69,33731.0,67.6902,68.1302,67.6434,68.0553,33731.0
2016-11-08 12:00:00,72.7,72.87,72.65,72.76,20293.0,68.0647,68.2238,68.0179,68.1208,20293.0
2016-11-08 12:30:00,72.78,73.1,72.72,73.05,45527.0,68.1396,68.4392,68.0834,68.3924,45527.0
2016-11-08 13:00:00,73.02,73.04,72.86,72.92,37972.0,68.3643,68.383,68.2145,68.2706,37972.0
2016-11-08 13:30:00,72.93,72.96,72.7,72.75,30499.0,68.28,68.3081,68.0647,68.1115,30499.0
2016-11-08 14:00:00,72.73,72.82,72.57,72.66,40694.0,68.0928,68.177,67.943,68.0272,40694.0
2016-11-08 14:30:00,72.66,72.74,72.56,72.73,27438.0,68.0272,68.1021,67.9336,68.0928,27438.0
2016-11-08 15:00:00,72.72,72.92,72.66,72.87,32597.0,68.0834,68.2706,68.0272,68.2238,32597.0
2016-11-08 15:30:00,72.88,73.06,72.64,72.72,195481.0,68.2332,68.4017,68.0085,68.0834,195481.0
2016-11-09 09:30:00,71.24,72.14,70.87,72.01,155127.0,66.6978,67.5404,66.3513,67.4187,155127.0
2016-11-09 10:00:00,72.1,72.22,71.54,71.79,75147.0,67.5029,67.6153,66.9786,67.2127,75147.0
2016-11-09 10:30:00,71.97,72.05,71.67,71.8,21509.0,67.3812,67.4561,67.1003,67.2221,21509.0
2016-11-09 11:00:00,71.8,72.58,71.8,72.58,24625.0,67.2221,67.9523,67.2221,67.9523,24625.0
2016-11-09 11:30:00,72.59,73.08,72.56,72.86,43066.0,67.9617,68.4204,67.9336,68.2145,43066.0
2016-11-09 12:00:00,72.91,72.91,72.38,72.7,40086.0,68.2613,68.2613,67.7651,68.0647,40086.0
2016-11-09 12:30:00,72.71,73.03,72.52,73.03,19111.0,68.074,68.3736,67.8961,68.3736,19111.0
2016-11-09 13:00:00,72.93,73.08,72.71,72.92,19287.0,68.28,68.4204,68.074,68.2706,19287.0
2016-11-09 13:30:00,72.87,73.21,72.79,73.04,27217.0,68.2238,68.5422,68.1489,68.383,27217.0
2016-11-09 14:00:00,73.05,73.34,73.02,73.22,21672.0,68.3924,68.6639,68.3643,68.5515,21672.0
2016-11-09 14:30:00,73.3,73.62,73.27,73.55,21397.0,68.6264,68.926,68.5983,68.8605,21397.0
2016-11-09 15:00:00,73.54,73.6,73.31,73.32,33200.0,68.8511,68.9073,68.6358,68.6451,33200.0
2016-11-09 15:30:00,73.31,73.34,73.03,73.18,138043.0,68.6358,68.6639,68.3736,68.5141,138043.0
2016-11-10 09:30:00,73.34,74.72,73.29,74.44,84915.0,68.9157,70.2125,68.8687,69.9494,84915.0
2016-11-10 10:00:00,74.46,74.74,74.24,74.35,69913.0,69.9682,70.2313,69.7614,69.8648,69913.0
2016-11-10 10:30:00,74.4,74.56,73.7,74.02,106804.0,69.9118,70.0621,69.254,69.5547,106804.0
2016-11-10 11:00:00,73.97,74.2,73.89,74.0,173170.0,69.5077,69.7239,69.4326,69.5359,173170.0
2016-11-10 11:30:00,73.95,74.79,73.91,74.32,92989.0,69.4889,70.2783,69.4513,69.8366,92989.0
2016-11-10 12:00:00,74.35,74.64,74.32,74.64,60013.0,69.8648,70.1373,69.8366,70.1373,60013.0
2016-11-10 12:30:00,74.57,74.79,74.5,74.7,63652.0,70.0715,70.2783,70.0058,70.1937,63652.0
2016-11-10 13:00:00,74.73,74.99,74.64,74.94,44978.0,70.2219,70.4662,70.1373,70.4192,44978.0
2016-11-10 13:30:00,74.98,75.2,74.91,75.08,42962.0,70.4568,70.6635,70.391,70.5508,42962.0
2016-11-10 14:00:00,75.06,75.22,74.88,75.07,33921.0,70.532,70.6823,70.3628,70.5414,33921.0
2016-11-10 14:30:00,75.11,75.42,74.92,75.35,52313.0,70.579,70.8703,70.4004,70.8045,52313.0
2016-11-10 15:00:00,75.38,75.38,75.05,75.13,54668.0,70.8327,70.8327,70.5226,70.5977,54668.0
2016-11-10 15:30:00,75.11,75.13,74.89,74.98,266229.0,70.579,70.5977,70.3722,70.4568,266229.0
2016-11-11 09:30:00,74.52,75.33,74.34,74.75,74008.0,70.0245,70.7857,69.8554,70.2407,74008.0
2016-11-11 10:00:00,74.89,75.25,74.6,74.6,61973.0,70.3722,70.7105,70.0997,70.0997,61973.0
2016-11-11 10:30:00,74.59,74.97,74.42,74.97,34822.0,70.0903,70.4474,69.9306,70.4474,34822.0
2016-11-11 11:00:00,74.98,74.98,74.14,74.17,37587.0,70.4568,70.4568,69.6675,69.6957,37587.0
2016-11-11 11:30:00,74.2,74.73,74.17,74.67,57585.0,69.7239,70.2219,69.6957,70.1655,57585.0
2016-11-11 12:00:00,74.67,74.94,74.64,74.76,45470.0,70.1655,70.4192,70.1373,70.2501,45470.0
2016-11-11 12:30:00,74.79,74.91,74.44,74.71,23463.0,70.2783,70.391,69.9494,70.2031,23463.0
2016-11-11 13:00:00,74.74,75.06,74.7,74.97,22700.0,70.2313,70.532,70.1937,70.4474,22700.0
2016-11-11 13:30:00,75.03,75.14,74.84,75.14,26404.0,70.5038,70.6071,70.3252,70.6071,26404.0
2016-11-11 14:00:00,75.09,75.17,75.0,75.06,27781.0,70.5602,70.6353,70.4756,70.532,27781.0
2016-11-11 14:30:00,75.05,75.14,74.93,74.95,19109.0,70.5226,70.6071,70.4098,70.4286,19109.0
2016-11-11 15:00:00,74.95,75.12,74.9,75.05,29886.0,70.4286,70.5884,70.3816,70.5226,29886.0
2016-11-11 15:30:00,75.07,75.28,75.07,75.23,83113.0,70.5414,70.7387,70.5414,70.6917,83113.0
2016-11-14 09:30:00,75.71,76.15,75.6,76.15,145746.0,71.1428,71.5562,71.0394,71.5562,145746.0
2016-11-14 10:00:00,76.13,77.34,76.13,77.18,88877.0,71.5374,72.6744,71.5374,72.5241,88877.0
2016-11-14 10:30:00,77.24,77.31,77.07,77.17,101856.0,72.5805,72.6462,72.4207,72.5147,101856.0
2016-11-14 11:00:00,77.17,77.17,76.87,77.07,60714.0,72.5147,72.5147,72.2328,72.4207,60714.0
2016-11-14 11:30:00,77.05,77.46,77.04,77.37,52978.0,72.4019,72.7872,72.3925,72.7026,52978.0
2016-11-14 12:00:00,77.37,77.46,77.18,77.25,45438.0,72.7026,72.7872,72.5241,72.5899,45438.0
2016-11-14 12:30:00,77.23,77.53,77.15,77.51,34845.0,72.5711,72.853,72.4959,72.8342,34845.0
2016-11-14 13:00:00,77.48,77.64,77.46,77.48,27884.0,72.806,72.9563,72.7872,72.806,27884.0
2016-11-14 13:30:00,77.5,77.67,77.5,77.56,21961.0,72.8248,72.9845,72.8248,72.8812,21961.0
2016-11-14 14:00:00,77.56,77.63,77.34,77.47,68559.0,72.8812,72.9469,72.6744,72.7966,68559.0
2016-11-14 14:30:00,77.45,77.73,77.45,77.73,43724.0,72.7778,73.0409,72.7778,73.0409,43724.0
2016-11-14 15:00:00,77.73,77.9,77.64,77.9,48245.0,73.0409,73.2006,72.9563,73.2006,48245.0
2016-11-14 15:30:00,77.89,78.1,77.75,77.85,217828.0,73.1912,73.3886,73.0597,73.1537,217828.0
2016-11-15 09:30:00,79.21,80.4,77.65,78.04,216696.0,74.4316,75.5498,72.9657,73.3322,216696.0
2016-11-15 10:00:00,78.02,78.52,77.91,78.23,86726.0,73.3134,73.7832,73.21,73.5107,86726.0
2016-11-15 10:30:00,78.17,78.61,77.91,78.61,70602.0,73.4544,73.8678,73.21,73.8678,70602.0
2016-11-15 11:00:00,78.56,78.59,77.92,78.0,48806.0,73.8208,73.849,73.2194,73.2946,48806.0
2016-11-15 11:30:00,77.98,78.36,77.79,77.94,50340.0,73.2758,73.6329,73.0973,73.2382,50340.0
2016-11-15 12:00:00,78.01,78.27,77.92,78.11,47955.0,73.304,73.5483,73.2194,73.398,47955.0
2016-11-15 12:30:00,78.1,78.21,77.78,77.78,34173.0,73.3886,73.4919,73.0879,73.0879,34173.0
2016-11-15 13:00:00,77.83,78.02,77.81,77.81,26524.0,73.1349,73.3134,73.1161,73.1161,26524.0
2016-11-15 13:30:00,77.8,78.19,77.8,78.19,41163.0,73.1067,73.4732,73.1067,73.4732,41163.0
2016-11-15 14:00:00,78.16,78.24,77.95,78.22,82753.0,73.445,73.5201,73.2476,73.5013,82753.0
2016-11-15 14:30:00,78.26,78.32,78.05,78.1,81775.0,73.5389,73.5953,73.3416,73.3886,81775.0
2016-11-15 15:00:00,78.12,78.3,78.12,78.23,63928.0,73.4074,73.5765,73.4074,73.5107,63928.0
2016-11-15 15:30:00,78.23,78.26,78.0,78.25,141476.0,73.5107,73.5389,73.2946,73.5295,141476.0
2016-11-16 09:30:00,78.0,78.29,77.31,77.92,68823.0,73.2946,73.5671,72.6462,73.2194,68823.0
2016-11-16 10:00:00,77.79,77.98,77.52,77.58,98757.0,73.0973,73.2758,72.8436,72.9,98757.0
2016-11-16 10:30:00,77.55,77.89,77.5,77.83,55662.0,72.8718,73.1912,72.8248,73.1349,55662.0
2016-11-16 11:00:00,77.85,77.95,77.71,77.95,40407.0,73.1537,73.2476,73.0221,73.2476,40407.0
2016-11-16 11:30:00,77.94,77.97,77.6,77.74,35076.0,73.2382,73.2664,72.9187,73.0503,35076.0
2016-11-16 12:00:00,77.76,77.9,77.55,77.69,28337.0,73.0691,73.2006,72.8718,73.0033,28337.0
2016-11-16 12:30:00,77.67,77.91,77.64,77.82,35972.0,72.9845,73.21,72.9563,73.1255,35972.0
2016-11-16 13:00:00,77.82,77.83,77.61,77.66,19612.0,73.1255,73.1349,72.9281,72.9751,19612.0
2016-11-16 13:30:00,77.66,77.9,77.61,77.83,24900.0,72.9751,73.2006,72.9281,73.1349,24900.0
2016-11-16 14:00:00,77.84,77.95,77.82,77.88,39303.0,73.1443,73.2476,73.1255,73.1819,39303.0
2016-11-16 14:30:00,77.86,77.93,77.72,77.88,36922.0,73.1631,73.2288,73.0315,73.1819,36922.0
2016-11-16 15:00:00,77.88,77.97,77.84,77.84,57351.0,73.1819,73.2664,73.1443,73.1443,57351.0
2016-11-16 15:30:00,77.83,77.91,77.66,77.77,112364.0,73.1349,73.21,72.9751,73.0785,112364.0
2016-11-17 09:30:00,77.66,78.3,77.48,78.12,72099.0,72.9751,73.5765,72.806,73.4074,72099.0
2016-11-17 10:00:00,78.09,78.3,77.94,77.97,47379.0,73.3792,73.5765,73.2382,73.2664,47379.0
2016-11-17 10:30:00,77.95,77.97,77.52,77.52,25135.0,73.2476,73.2664,72.8436,72.8436,25135.0
2016-11-17 11:00:00,77.51,77.77,77.5,77.71,31282.0,72.8342,73.0785,72.8248,73.0221,31282.0
2016-11-17 11:30:00,77.76,78.29,77.73,78.26,24873.0,73.0691,73.5671,73.0409,73.5389,24873.0
2016-11-17 12:00:00,78.24,78.36,78.22,78.32,29939.0,73.5201,73.6329,73.5013,73.5953,29939.0
2016-11-17 12:30:00,78.34,78.48,78.31,78.42,27790.0,73.6141,73.7457,73.5859,73.6893,27790.0
2016-11-17 13:00:00,78.4,78.66,78.37,78.6,19958.0,73.6705,73.9148,73.6423,73.8584,19958.0
2016-11-17 13:30:00,78.59,78.72,78.48,78.59,27784.0,73.849,73.9712,73.7457,73.849,27784.0
2016-11-17 14:00:00,78.55,78.77,78.51,78.68,29806.0,73.8114,74.0182,73.7738,73.9336,29806.0
2016-11-17 14:30:00,78.69,78.69,78.53,78.56,25930.0,73.943,73.943,73.7926,73.8208,25930.0
2016-11-17 15:00:00,78.57,78.84,78.57,78.81,31677.0,73.8302,74.0839,73.8302,74.0557,31677.0
2016-11-17 15:30:00,78.8,78.9,78.65,78.85,82686.0,74.0464,74.1403,73.9054,74.0933,82686.0
2016-11-18 09:30:00,78.49,78.73,77.9,78.66,103642.0,73.7551,73.9806,73.2006,73.9148,103642.0
2016-11-18 10:00:00,78.7,78.76,78.41,78.63,38877.0,73.9524,74.0088,73.6799,73.8866,38877.0
2016-11-18 10:30:00,78.61,78.74,78.47,78.69,22738.0,73.8678,73.99,73.7363,73.943,22738.0
2016-11-18 11:00:00,78.67,78.82,78.63,78.8,32435.0,73.9242,74.0651,73.8866,74.0464,32435.0
2016-11-18 11:30:00,78.78,78.91,78.66,78.67,31668.0,74.0276,74.1497,73.9148,73.9242,31668.0
2016-11-18 12:00:00,78.66,78.75,78.53,78.55,16810.0,73.9148,73.9994,73.7926,73.8114,16810.0
2016-11-18 12:30:00,78.52,78.84,78.43,78.84,16369.0,73.7832,74.0839,73.6987,74.0839,16369.0
2016-11-18 13:00:00,78.87,82.15,78.82,79.04,188738.0,74.1121,77.1943,74.0651,74.2719,188738.0
2016-11-18 13:30:00,79.03,79.42,78.99,79.22,44042.0,74.2625,74.629,74.2249,74.441,44042.0
2016-11-18 14:00:00,79.22,79.27,79.15,79.19,26382.0,74.441,74.488,74.3752,74.4128,26382.0
2016-11-18 14:30:00,79.19,79.28,79.14,79.25,30292.0,74.4128,74.4974,74.3658,74.4692,30292.0
2016-11-18 15:00:00,79.26,79.37,79.14,79.36,28113.0,74.4786,74.582,74.3658,74.5726,28113.0
2016-11-18 15:30:00,79.35,79.55,79.23,79.47,195011.0,74.5632,74.7511,74.4504,74.6759,195011.0
2016-11-21 09:30:00,79.5,79.57,78.72,79.13,97889.0,74.7041,74.7699,73.9712,74.3564,97889.0
2016-11-21 10:00:00,79.19,79.4,78.96,79.25,61137.0,74.4128,74.6102,74.1967,74.4692,61137.0
2016-11-21 10:30:00,79.18,79.4,79.06,79.23,27524.0,74.4034,74.6102,74.2907,74.4504,27524.0
2016-11-21 11:00:00,79.27,79.46,79.18,79.38,23399.0,74.488,74.6665,74.4034,74.5914,23399.0
2016-11-21 11:30:00,79.35,79.47,79.13,79.22,26057.0,74.5632,74.6759,74.3564,74.441,26057.0
2016-11-21 12:00:00,79.2,79.28,78.95,78.97,21065.0,74.4222,74.4974,74.1873,74.2061,21065.0
2016-11-21 12:30:00,78.98,79.15,78.89,79.11,17482.0,74.2155,74.3752,74.1309,74.3377,17482.0
2016-11-21 13:00:00,79.17,79.21,79.04,79.15,47435.0,74.394,74.4316,74.2719,74.3752,47435.0
2016-11-21 13:30:00,79.2,79.2,78.87,78.87,23627.0,74.4222,74.4222,74.1121,74.1121,23627.0
2016-11-21 14:00:00,78.9,79.06,78.79,78.8,20565.0,74.1403,74.2907,74.037,74.0464,20565.0
2016-11-21 14:30:00,78.81,79.03,78.81,79.03,24765.0,74.0557,74.2625,74.0557,74.2625,24765.0
2016-11-21 15:00:00,79.0,79.04,78.84,78.91,35846.0,74.2343,74.2719,74.0839,74.1497,35846.0
2016-11-21 15:30:00,78.9,79.07,78.75,78.78,193052.0,74.1403,74.3001,73.9994,74.0276,193052.0
2016-11-22 09:30:00,79.13,80.4,79.09,80.18,138880.0,74.3564,75.5498,74.3189,75.3431,138880.0
2016-11-22 10:00:00,80.16,80.61,80.15,80.55,67861.0,75.3243,75.7472,75.3149,75.6908,67861.0
2016-11-22 10:30:00,80.57,80.69,80.35,80.51,102779.0,75.7096,75.8223,75.5028,75.6532,102779.0
2016-11-22 11:00:00,80.57,81.0,80.57,80.83,54605.0,75.7096,76.1136,75.7096,75.9539,54605.0
2016-11-22 11:30:00,80.84,80.94,80.64,80.8,71576.0,75.9633,76.0573,75.7754,75.9257,71576.0
2016-11-22 12:00:00,80.84,81.0,80.7,80.99,42381.0,75.9633,76.1136,75.8317,76.1042,42381.0
2016-11-22 12:30:00,80.99,81.3,80.96,81.25,104749.0,76.1042,76.3955,76.0761,76.3486,104749.0
2016-11-22 13:00:00,81.23,81.25,80.84,80.88,43729.0,76.3298,76.3486,75.9633,76.0009,43729.0
2016-11-22 13:30:00,80.92,81.86,80.78,81.49,205201.0,76.0385,76.9218,75.9069,76.5741,205201.0
2016-11-22 14:00:00,81.5,81.58,81.18,81.27,80394.0,76.5835,76.6586,76.2828,76.3673,80394.0
2016-11-22 14:30:00,81.27,81.32,81.13,81.18,47999.0,76.3673,76.4143,76.2358,76.2828,47999.0
2016-11-22 15:00:00,81.17,81.59,81.17,81.54,74777.0,76.2734,76.668,76.2734,76.6211,74777.0
2016-11-22 15:30:00,81.55,81.64,81.41,81.53,161958.0,76.6305,76.715,76.4989,76.6117,161958.0
2016-11-23 09:30:00,81.47,81.85,80.51,80.96,143554.0,76.5553,76.9124,75.6532,76.0761,143554.0
2016-11-23 10:00:00,81.01,81.48,80.86,81.28,63273.0,76.123,76.5647,75.9821,76.3767,63273.0
2016-11-23 10:30:00,81.28,81.4,81.15,81.35,43843.0,76.3767,76.4895,76.2546,76.4425,43843.0
2016-11-23 11:00:00,81.37,82.99,81.34,81.66,166475.0,76.4613,77.9836,76.4331,76.7338,166475.0
2016-11-23 11:30:00,81.64,81.88,81.5,81.76,50685.0,76.715,76.9406,76.5835,76.8278,50685.0
2016-11-23 12:00:00,81.76,82.21,81.62,82.21,69140.0,76.8278,77.2506,76.6962,77.2506,69140.0
2016-11-23 12:30:00,82.17,82.28,82.05,82.23,55864.0,77.2131,77.3164,77.1003,77.2694,55864.0
2016-11-23 13:00:00,82.23,82.28,82.07,82.16,44835.0,77.2694,77.3164,77.1191,77.2037,44835.0
2016-11-23 13:30:00,82.14,82.31,82.09,82.14,34102.0,77.1849,77.3446,77.1379,77.1849,34102.0
2016-11-23 14:00:00,82.12,82.31,82.07,82.28,60827.0,77.1661,77.3446,77.1191,77.3164,60827.0
2016-11-23 14:30:00,82.28,82.43,82.22,82.42,62760.0,77.3164,77.4574,77.26,77.448,62760.0
2016-11-23 15:00:00,82.4,82.59,82.39,82.55,98944.0,77.4292,77.6077,77.4198,77.5701,98944.0
2016-11-23 15:30:00,82.53,83.0,82.48,82.97,304700.0,77.5513,77.993,77.5044,77.9648,304700.0
2016-11-25 09:30:00,83.0,83.38,82.55,83.02,67754.0,77.993,78.3501,77.5701,78.0118,67754.0
2016-11-25 10:00:00,83.07,83.22,82.79,82.88,29622.0,78.0588,78.1997,77.7957,77.8802,29622.0
2016-11-25 10:30:00,82.84,82.93,82.65,82.78,39164.0,77.8426,77.9272,77.6641,77.7863,39164.0
2016-11-25 11:00:00,82.78,83.35,82.75,83.22,37671.0,77.7863,78.3219,77.7581,78.1997,37671.0
2016-11-25 11:30:00,83.24,83.27,82.62,82.66,39966.0,78.2185,78.2467,77.6359,77.6735,39966.0
2016-11-25 12:00:00,82.68,82.82,82.58,82.62,30200.0,77.6923,77.8238,77.5983,77.6359,30200.0
2016-11-25 12:30:00,82.62,82.74,82.46,82.71,75250.0,77.6359,77.7487,77.4856,77.7205,75250.0
2016-11-28 09:30:00,82.34,83.2,82.01,82.81,77517.0,77.3728,78.1809,77.0627,77.8144,77517.0
2016-11-28 10:00:00,82.77,82.77,82.17,82.61,38331.0,77.7769,77.7769,77.2131,77.6265,38331.0
2016-11-28 10:30:00,82.58,82.75,82.07,82.07,43431.0,77.5983,77.7581,77.1191,77.1191,43431.0
2016-11-28 11:00:00,82.06,82.26,81.81,82.08,54947.0,77.1097,77.2976,76.8748,77.1285,54947.0
2016-11-28 11:30:00,82.12,82.38,81.87,81.87,64211.0,77.1661,77.4104,76.9312,76.9312,64211.0
2016-11-28 12:00:00,81.86,82.01,81.85,81.93,21661.0,76.9218,77.0627,76.9124,76.9875,21661.0
2016-11-28 12:30:00,81.84,82.21,81.84,82.18,30812.0,76.903,77.2506,76.903,77.2225,30812.0
2016-11-28 13:00:00,82.19,82.19,81.95,82.11,18634.0,77.2318,77.2318,77.0063,77.1567,18634.0
2016-11-28 13:30:00,82.1,82.4,82.06,82.32,28209.0,77.1473,77.4292,77.1097,77.354,28209.0
2016-11-28 14:00:00,82.33,82.47,82.3,82.37,24535.0,77.3634,77.495,77.3352,77.401,24535.0
2016-11-28 14:30:00,82.35,82.46,82.3,82.46,26225.0,77.3822,77.4856,77.3352,77.4856,26225.0
2016-11-28 15:00:00,82.47,82.75,82.39,82.72,46570.0,77.495,77.7581,77.4198,77.7299,46570.0
2016-11-28 15:30:00,82.71,82.85,82.35,82.44,212492.0,77.7205,77.852,77.3822,77.4668,212492.0
2016-11-29 09:30:00,82.47,82.64,82.1,82.44,50803.0,77.495,77.6547,77.1473,77.4668,50803.0
2016-11-29 10:00:00,82.4,82.98,82.28,82.88,30361.0,77.4292,77.9742,77.3164,77.8802,30361.0
2016-11-29 10:30:00,82.91,83.36,82.87,83.35,36538.0,77.9084,78.3313,77.8708,78.3219,36538.0
2016-11-29 11:00:00,83.3,83.47,83.16,83.2,22077.0,78.2749,78.4346,78.1433,78.1809,22077.0
2016-11-29 11:30:00,83.18,83.35,83.03,83.22,16019.0,78.1621,78.3219,78.0212,78.1997,16019.0
2016-11-29 12:00:00,83.18,83.18,82.98,83.05,23892.0,78.1621,78.1621,77.9742,78.04,23892.0
2016-11-29 12:30:00,83.04,83.21,83.01,83.21,13079.0,78.0306,78.1903,78.0024,78.1903,13079.0
2016-11-29 13:00:00,83.25,83.25,82.99,83.08,20237.0,78.2279,78.2279,77.9836,78.0682,20237.0
2016-11-29 13:30:00,83.1,83.12,82.96,82.98,19914.0,78.087,78.1057,77.9554,77.9742,19914.0
2016-11-29 14:00:00,83.02,83.15,82.96,83.0,26802.0,78.0118,78.1339,77.9554,77.993,26802.0
2016-11-29 14:30:00,82.98,83.1,82.96,83.02,27625.0,77.9742,78.087,77.9554,78.0118,27625.0
2016-11-29 15:00:00,83.02,83.1,82.95,83.03,34188.0,78.0118,78.087,77.946,78.0212,34188.0
2016-11-29 15:30:00,83.04,83.04,82.72,82.8,156798.0,78.0306,78.0306,77.7299,77.8051,156798.0
2016-11-30 09:30:00,81.42,81.96,80.0,81.83,315861.0,76.5083,77.0157,75.174,76.8936,315861.0
2016-11-30 10:00:00,81.84,82.56,81.71,82.42,126719.0,76.903,77.5795,76.7808,77.448,126719.0
2016-11-30 10:30:00,82.5,82.63,82.21,82.43,30163.0,77.5231,77.6453,77.2506,77.4574,30163.0
2016-11-30 11:00:00,82.45,82.93,82.4,82.78,58948.0,77.4762,77.9272,77.4292,77.7863,58948.0
2016-11-30 11:30:00,82.78,83.26,82.69,83.03,58776.0,77.7863,78.2373,77.7017,78.0212,58776.0
2016-11-30 12:00:00,82.99,83.11,82.8,82.97,91903.0,77.9836,78.0964,77.8051,77.9648,91903.0
2016-11-30 12:30:00,82.97,83.12,82.63,82.8,118040.0,77.9648,78.1057,77.6453,77.8051,118040.0
2016-11-30 13:00:00,82.8,82.98,82.75,82.75,43163.0,77.8051,77.9742,77.7581,77.7581,43163.0
2016-11-30 13:30:00,82.81,83.0,82.72,82.86,51407.0,77.8144,77.993,77.7299,77.8614,51407.0
2016-11-30 14:00:00,82.9,82.93,82.69,82.72,40152.0,77.899,77.9272,77.7017,77.7299,40152.0
2016-11-30 14:30:00,82.74,82.76,82.41,82.49,69893.0,77.7487,77.7675,77.4386,77.5138,69893.0
2016-11-30 15:00:00,82.46,82.59,82.39,82.54,120226.0,77.4856,77.6077,77.4198,77.5607,120226.0
2016-11-30 15:30:00,82.52,82.52,82.26,82.27,284965.0,77.5419,77.5419,77.2976,77.307,284965.0
2016-12-01 09:30:00,81.9,83.31,80.72,82.75,145783.0,76.9593,78.2843,75.8505,77.7581,145783.0
2016-12-01 10:00:00,82.78,83.67,82.62,83.5,98620.0,77.7863,78.6226,77.6359,78.4628,98620.0
2016-12-01 10:30:00,83.46,83.46,82.9,83.0,119615.0,78.4252,78.4252,77.899,77.993,119615.0
2016-12-01 11:00:00,82.92,83.27,82.65,83.13,44727.0,77.9178,78.2467,77.6641,78.1151,44727.0
2016-12-01 11:30:00,83.08,83.17,82.75,82.97,73108.0,78.0682,78.1527,77.7581,77.9648,73108.0
2016-12-01 12:00:00,82.99,83.01,82.51,82.55,42087.0,77.9836,78.0024,77.5325,77.5701,42087.0
2016-12-01 12:30:00,82.51,82.6,82.09,82.49,55418.0,77.5325,77.6171,77.1379,77.5138,55418.0
2016-12-01 13:00:00,82.43,82.58,82.24,82.55,28165.0,77.4574,77.5983,77.2788,77.5701,28165.0
2016-12-01 13:30:00,82.55,82.69,82.03,82.12,40057.0,77.5701,77.7017,77.0815,77.1661,40057.0
2016-12-01 14:00:00,82.13,82.6,82.13,82.51,108378.0,77.1755,77.6171,77.1755,77.5325,108378.0
2016-12-01 14:30:00,82.52,82.59,82.37,82.58,24483.0,77.5419,77.6077,77.401,77.5983,24483.0
2016-12-01 15:00:00,82.6,82.65,82.43,82.59,77613.0,77.6171,77.6641,77.4574,77.6077,77613.0
2016-12-01 15:30:00,82.61,82.95,82.52,82.88,179134.0,77.6265,77.946,77.5419,77.8802,179134.0
2016-12-02 09:30:00,83.0,84.06,82.59,83.8,129201.0,77.993,78.989,77.6077,78.7447,129201.0
2016-12-02 10:00:00,83.81,84.15,83.43,83.81,67603.0,78.7541,79.0736,78.397,78.7541,67603.0
2016-12-02 10:30:00,83.88,84.36,83.69,84.36,128388.0,78.8199,79.2709,78.6414,79.2709,128388.0
2016-12-02 11:00:00,84.31,84.87,84.17,84.76,118858.0,79.224,79.7502,79.0924,79.6468,118858.0
2016-12-02 11:30:00,84.78,84.92,84.58,84.68,177268.0,79.6656,79.7972,79.4777,79.5716,177268.0
2016-12-02 12:00:00,84.65,84.77,84.55,84.65,144471.0,79.5434,79.6562,79.4495,79.5434,144471.0
2016-12-02 12:30:00,84.66,84.92,84.52,84.89,143012.0,79.5528,79.7972,79.4213,79.769,143012.0
2016-12-02 13:00:00,84.88,84.91,84.67,84.7,66450.0,79.7596,79.7878,79.5622,79.5904,66450.0
2016-12-02 13:30:00,84.71,84.88,84.66,84.66,57491.0,79.5998,79.7596,79.5528,79.5528,57491.0
2016-12-02 14:00:00,84.67,84.93,84.64,84.71,91772.0,79.5622,79.8066,79.5341,79.5998,91772.0
2016-12-02 14:30:00,84.7,84.87,84.59,84.62,75252.0,79.5904,79.7502,79.4871,79.5153,75252.0
2016-12-02 15:00:00,84.64,84.68,84.53,84.66,70993.0,79.5341,79.5716,79.4307,79.5528,70993.0
2016-12-02 15:30:00,84.67,84.87,84.66,84.83,201898.0,79.5622,79.7502,79.5528,79.7126,201898.0
2016-12-05 09:30:00,84.98,85.08,84.14,84.34,112722.0,79.8535,79.9475,79.0642,79.2522,112722.0
2016-12-05 10:00:00,84.36,84.73,84.22,84.3,159842.0,79.2709,79.6186,79.1394,79.2146,159842.0
2016-12-05 10:30:00,84.29,84.31,83.42,83.44,124569.0,79.2052,79.224,78.3876,78.4064,124569.0
2016-12-05 11:00:00,83.44,83.55,83.23,83.29,90832.0,78.4064,78.5098,78.2091,78.2655,90832.0
2016-12-05 11:30:00,83.29,83.39,82.49,82.59,135412.0,78.2655,78.3595,77.5138,77.6077,135412.0
2016-12-05 12:00:00,82.57,82.74,82.36,82.4,73107.0,77.5889,77.7487,77.3916,77.4292,73107.0
2016-12-05 12:30:00,82.41,82.57,82.13,82.46,80199.0,77.4386,77.5889,77.1755,77.4856,80199.0
2016-12-05 13:00:00,82.45,82.9,82.41,82.87,101651.0,77.4762,77.899,77.4386,77.8708,101651.0
2016-12-05 13:30:00,82.87,82.98,82.67,82.85,75664.0,77.8708,77.9742,77.6829,77.852,75664.0
2016-12-05 14:00:00,82.83,82.98,82.71,82.87,91082.0,77.8332,77.9742,77.7205,77.8708,91082.0
2016-12-05 14:30:00,82.88,83.09,82.75,82.75,103500.0,77.8802,78.0776,77.7581,77.7581,103500.0
2016-12-05 15:00:00,82.77,83.12,82.77,83.07,134651.0,77.7769,78.1057,77.7769,78.0588,134651.0
2016-12-05 15:30:00,83.08,83.21,82.98,83.12,292929.0,78.0682,78.1903,77.9742,78.1057,292929.0
2016-12-06 09:30:00,83.21,83.92,82.82,83.11,85019.0,78.1903,78.8575,77.8238,78.0964,85019.0
2016-12-06 10:00:00,83.14,83.58,83.02,83.48,39635.0,78.1245,78.538,78.0118,78.444,39635.0
2016-12-06 10:30:00,83.46,83.82,83.34,83.79,46639.0,78.4252,78.7635,78.3125,78.7353,46639.0
2016-12-06 11:00:00,83.76,83.78,83.07,83.29,69346.0,78.7071,78.7259,78.0588,78.2655,69346.0
2016-12-06 11:30:00,83.3,83.72,83.17,83.5,61328.0,78.2749,78.6696,78.1527,78.4628,61328.0
2016-12-06 12:00:00,83.5,83.75,83.4,83.75,41094.0,78.4628,78.6977,78.3689,78.6977,41094.0
2016-12-06 12:30:00,83.75,84.07,83.75,84.0,37485.0,78.6977,78.9984,78.6977,78.9327,37485.0
2016-12-06 13:00:00,84.0,84.19,83.86,84.15,60842.0,78.9327,79.1112,78.8011,79.0736,60842.0
2016-12-06 13:30:00,84.17,84.62,83.84,84.48,194487.0,79.0924,79.5153,78.7823,79.3837,194487.0
2016-12-06 14:00:00,84.48,84.51,83.86,84.03,156056.0,79.3837,79.4119,78.8011,78.9609,156056.0
2016-12-06 14:30:00,84.0,84.26,84.0,84.18,74289.0,78.9327,79.177,78.9327,79.1018,74289.0
2016-12-06 15:00:00,84.18,84.29,83.97,84.27,106521.0,79.1018,79.2052,78.9045,79.1864,106521.0
2016-12-06 15:30:00,84.27,84.88,84.23,84.8,244772.0,79.1864,79.7596,79.1488,79.6844,244772.0
2016-12-07 09:30:00,84.71,85.44,84.52,85.05,62331.0,79.5998,80.2858,79.4213,79.9193,62331.0
2016-12-07 10:00:00,85.05,85.23,84.75,85.07,70433.0,79.9193,80.0885,79.6374,79.9381,70433.0
2016-12-07 10:30:00,85.04,85.42,84.98,85.21,43424.0,79.9099,80.267,79.8535,80.0697,43424.0
2016-12-07 11:00:00,85.23,85.89,85.19,85.89,61038.0,80.0885,80.7086,80.0509,80.7086,61038.0
2016-12-07 11:30:00,85.89,86.43,85.88,86.26,109476.0,80.7086,81.2161,80.6992,81.0563,109476.0
2016-12-07 12:00:00,86.25,86.51,86.04,86.39,226648.0,81.0469,81.2912,80.8496,81.1785,226648.0
2016-12-07 12:30:00,86.38,86.39,86.15,86.36,30867.0,81.1691,81.1785,80.953,81.1503,30867.0
2016-12-07 13:00:00,86.37,87.1,86.3,86.99,68998.0,81.1597,81.8457,81.0939,81.7423,68998.0
2016-12-07 13:30:00,86.98,87.36,86.78,87.3,78561.0,81.7329,82.09,81.545,82.0336,78561.0
2016-12-07 14:00:00,87.3,87.34,86.87,87.0,107319.0,82.0336,82.0712,81.6295,81.7517,107319.0
2016-12-07 14:30:00,87.01,87.17,86.79,87.14,87042.0,81.7611,81.9114,81.5544,81.8832,87042.0
2016-12-07 15:00:00,87.14,87.99,87.12,87.93,156210.0,81.8832,82.682,81.8644,82.6256,156210.0
2016-12-07 15:30:00,87.92,88.12,87.57,87.67,194953.0,82.6162,82.8041,82.2873,82.3813,194953.0
2016-12-08 09:30:00,87.56,87.67,86.5,86.91,94627.0,82.2779,82.3813,81.2818,81.6671,94627.0
2016-12-08 10:00:00,86.91,87.25,86.79,87.02,74225.0,81.6671,81.9866,81.5544,81.7705,74225.0
2016-12-08 10:30:00,86.98,87.66,86.88,87.63,59714.0,81.7329,82.3719,81.6389,82.3437,59714.0
2016-12-08 11:00:00,87.66,87.88,87.33,87.37,50299.0,82.3719,82.5786,82.0618,82.0994,50299.0
2016-12-08 11:30:00,87.44,87.56,87.24,87.54,178614.0,82.1651,82.2779,81.9772,82.2591,178614.0
2016-12-08 12:00:00,87.58,88.64,87.57,88.57,90027.0,82.2967,83.2928,82.2873,83.227,90027.0
2016-12-08 12:30:00,88.57,89.11,88.45,89.06,76981.0,83.227,83.7344,83.1142,83.6874,76981.0
2016-12-08 13:00:00,89.06,89.44,89.05,89.24,93320.0,83.6874,84.0445,83.678,83.8566,93320.0
2016-12-08 13:30:00,89.29,89.46,89.05,89.08,104554.0,83.9035,84.0633,83.678,83.7062,104554.0
2016-12-08 14:00:00,89.09,89.12,88.3,88.59,119391.0,83.7156,83.7438,82.9733,83.2458,119391.0
2016-12-08 14:30:00,88.59,88.71,88.07,88.37,73444.0,83.2458,83.3585,82.7571,83.039,73444.0
2016-12-08 15:00:00,88.39,88.62,88.21,88.24,105444.0,83.0578,83.274,82.8887,82.9169,105444.0
2016-12-08 15:30:00,88.29,88.6,88.29,88.57,155288.0,82.9639,83.2552,82.9639,83.227,155288.0
2016-12-09 09:30:00,88.89,90.27,88.89,90.0,200083.0,83.5277,84.8244,83.5277,84.5707,200083.0
2016-12-09 10:00:00,89.98,90.12,89.31,89.49,75986.0,84.5519,84.6835,83.9223,84.0915,75986.0
2016-12-09 10:30:00,89.53,89.9,89.4,89.79,85190.0,84.1291,84.4767,84.0069,84.3734,85190.0
2016-12-09 11:00:00,89.73,89.94,89.5,89.62,81784.0,84.317,84.5143,84.1009,84.2136,81784.0
2016-12-09 11:30:00,89.6,89.68,89.13,89.21,57898.0,84.1948,84.27,83.7532,83.8284,57898.0
2016-12-09 12:00:00,89.17,89.44,89.13,89.4,61729.0,83.7908,84.0445,83.7532,84.0069,61729.0
2016-12-09 12:30:00,89.4,89.47,89.31,89.44,52111.0,84.0069,84.0727,83.9223,84.0445,52111.0
2016-12-09 13:00:00,89.44,89.56,89.26,89.52,29594.0,84.0445,84.1573,83.8753,84.1197,29594.0
2016-12-09 13:30:00,89.51,89.79,89.36,89.67,25091.0,84.1103,84.3734,83.9693,84.2606,25091.0
2016-12-09 14:00:00,89.64,89.73,89.48,89.52,46690.0,84.2324,84.317,84.0821,84.1197,46690.0
2016-12-09 14:30:00,89.51,89.67,89.43,89.65,67462.0,84.1103,84.2606,84.0351,84.2418,67462.0
2016-12-09 15:00:00,89.66,89.91,89.59,89.89,50373.0,84.2512,84.4861,84.1854,84.4673,50373.0
2016-12-09 15:30:00,89.87,89.94,89.65,89.82,183495.0,84.4486,84.5143,84.2418,84.4016,183495.0
2016-12-12 09:30:00,89.05,89.23,87.67,88.08,151504.0,83.678,83.8472,82.3813,82.7665,151504.0
2016-12-12 10:00:00,88.0,88.08,87.55,87.61,92159.0,82.6914,82.7665,82.2685,82.3249,92159.0
2016-12-12 10:30:00,87.55,87.9,87.28,87.73,85715.0,82.2685,82.5974,82.0148,82.4376,85715.0
2016-12-12 11:00:00,87.75,87.75,86.82,87.03,68771.0,82.4564,82.4564,81.5825,81.7799,68771.0
2016-12-12 11:30:00,87.01,87.21,86.89,87.15,72586.0,81.7611,81.949,81.6483,81.8926,72586.0
2016-12-12 12:00:00,87.1,87.26,86.92,87.16,45343.0,81.8457,81.996,81.6765,81.902,45343.0
2016-12-12 12:30:00,87.19,87.5,87.16,87.27,20914.0,81.9302,82.2215,81.902,82.0054,20914.0
2016-12-12 13:00:00,87.25,87.56,87.24,87.25,46218.0,81.9866,82.2779,81.9772,81.9866,46218.0
2016-12-12 13:30:00,87.25,87.26,86.4,86.42,75909.0,81.9866,81.996,81.1879,81.2067,75909.0
2016-12-12 14:00:00,86.44,86.71,86.27,86.69,70698.0,81.2255,81.4792,81.0657,81.4604,70698.0
2016-12-12 14:30:00,86.71,86.95,86.69,86.79,33637.0,81.4792,81.7047,81.4604,81.5544,33637.0
2016-12-12 15:00:00,86.76,86.97,86.68,86.8,48691.0,81.5262,81.7235,81.451,81.5637,48691.0
2016-12-12 15:30:00,86.8,86.94,86.63,86.72,157948.0,81.5637,81.6953,81.404,81.4886,157948.0
2016-12-13 09:30:00,87.01,88.82,86.9,88.25,194944.0,81.7611,83.4619,81.6577,82.9263,194944.0
2016-12-13 10:00:00,88.25,88.28,87.5,87.61,84989.0,82.9263,82.9545,82.2215,82.3249,84989.0
2016-12-13 10:30:00,87.58,87.73,87.05,87.08,59188.0,82.2967,82.4376,81.7987,81.8269,59188.0
2016-12-13 11:00:00,87.05,87.18,86.97,87.05,56386.0,81.7987,81.9208,81.7235,81.7987,56386.0
2016-12-13 11:30:00,87.03,87.56,86.92,87.55,71481.0,81.7799,82.2779,81.6765,82.2685,71481.0
2016-12-13 12:00:00,87.56,87.77,87.44,87.5,53416.0,82.2779,82.4752,82.1651,82.2215,53416.0
2016-12-13 12:30:00,87.47,87.59,87.36,87.4,35972.0,82.1933,82.3061,82.09,82.1276,35972.0
2016-12-13 13:00:00,87.36,87.55,87.19,87.31,29533.0,82.09,82.2685,81.9302,82.043,29533.0
2016-12-13 13:30:00,87.34,87.44,86.82,86.91,63431.0,82.0712,82.1651,81.5825,81.6671,63431.0
2016-12-13 14:00:00,86.91,86.95,86.56,86.79,49510.0,81.6671,81.7047,81.3382,81.5544,49510.0
2016-12-13 14:30:00,86.76,86.85,86.67,86.82,42457.0,81.5262,81.6107,81.4416,81.5825,42457.0
2016-12-13 15:00:00,86.8,87.08,86.76,86.99,63830.0,81.5637,81.8269,81.5262,81.7423,63830.0
2016-12-13 15:30:00,86.96,86.96,86.7,86.87,117626.0,81.7141,81.7141,81.4698,81.6295,117626.0
2016-12-14 09:30:00,86.67,87.67,86.65,87.02,68252.0,81.4416,82.3813,81.4228,81.7705,68252.0
2016-12-14 10:00:00,86.97,87.37,86.84,87.2,49193.0,81.7235,82.0994,81.6013,81.9396,49193.0
2016-12-14 10:30:00,87.19,87.21,86.23,86.56,49080.0,81.9302,81.949,81.0281,81.3382,49080.0
2016-12-14 11:00:00,86.56,86.56,86.23,86.3,44809.0,81.3382,81.3382,81.0281,81.0939,44809.0
2016-12-14 11:30:00,86.32,86.6,86.21,86.6,30519.0,81.1127,81.3758,81.0093,81.3758,30519.0
2016-12-14 12:00:00,86.62,86.96,86.49,86.9,29697.0,81.3946,81.7141,81.2725,81.6577,29697.0
2016-12-14 12:30:00,86.95,87.44,86.84,87.31,48657.0,81.7047,82.1651,81.6013,82.043,48657.0
2016-12-14 13:00:00,87.3,87.43,87.17,87.37,27316.0,82.0336,82.1557,81.9114,82.0994,27316.0
2016-12-14 13:30:00,87.35,87.67,87.33,87.58,30299.0,82.0806,82.3813,82.0618,82.2967,30299.0
2016-12-14 14:00:00,87.45,87.89,86.97,86.98,50263.0,82.1745,82.588,81.7235,81.7329,50263.0
2016-12-14 14:30:00,87.01,87.25,86.94,87.02,36353.0,81.7611,81.9866,81.6953,81.7705,36353.0
2016-12-14 15:00:00,87.02,87.29,86.56,86.68,59437.0,81.7705,82.0242,81.3382,81.451,59437.0
2016-12-14 15:30:00,86.69,87.09,86.24,86.38,186709.0,81.4604,81.8363,81.0375,81.1691,186709.0
2016-12-15 09:30:00,87.26,90.3,87.09,90.3,189343.0,81.996,84.8526,81.8363,84.8526,189343.0
2016-12-15 10:00:00,90.34,91.11,90.16,90.92,236962.0,84.8902,85.6137,84.7211,85.4352,236962.0
2016-12-15 10:30:00,90.88,91.62,90.85,90.91,161238.0,85.3976,86.093,85.3694,85.4258,161238.0
2016-12-15 11:00:00,90.99,91.28,90.75,90.87,124106.0,85.501,85.7735,85.2755,85.3882,124106.0
2016-12-15 11:30:00,90.86,91.07,90.77,90.89,62668.0,85.3788,85.5762,85.2943,85.407,62668.0
2016-12-15 12:00:00,90.91,90.98,90.69,90.72,48475.0,85.4258,85.4916,85.2191,85.2473,48475.0
2016-12-15 12:30:00,90.71,90.73,90.18,90.23,45734.0,85.2379,85.2567,84.7398,84.7868,45734.0
2016-12-15 13:00:00,90.28,90.9,90.25,90.52,41120.0,84.8338,85.4164,84.8056,85.0593,41120.0
2016-12-15 13:30:00,90.58,90.59,90.14,90.29,55582.0,85.1157,85.1251,84.7023,84.8432,55582.0
2016-12-15 14:00:00,90.25,90.34,89.9,90.18,58230.0,84.8056,84.8902,84.4767,84.7398,58230.0
2016-12-15 14:30:00,90.18,90.57,90.15,90.44,47263.0,84.7398,85.1063,84.7117,84.9842,47263.0
2016-12-15 15:00:00,90.46,90.54,90.36,90.4,64164.0,85.003,85.0781,84.909,84.9466,64164.0
2016-12-15 15:30:00,90.4,90.41,89.89,90.12,219814.0,84.9466,84.956,84.4673,84.6835,219814.0
2016-12-16 09:30:00,90.79,91.33,90.42,90.86,241159.0,85.3131,85.8205,84.9654,85.3788,241159.0
2016-12-16 10:00:00,90.86,91.53,90.72,91.37,87330.0,85.3788,86.0084,85.2473,85.8581,87330.0
2016-12-16 10:30:00,91.32,91.34,90.88,91.02,58062.0,85.8111,85.8299,85.3976,85.5292,58062.0
2016-12-16 11:00:00,91.02,91.02,89.77,89.77,57826.0,85.5292,85.5292,84.3546,84.3546,57826.0
2016-12-16 11:30:00,89.75,90.33,89.73,90.31,44867.0,84.3358,84.8808,84.317,84.862,44867.0
2016-12-16 12:00:00,90.32,90.34,89.48,89.53,61819.0,84.8714,84.8902,84.0821,84.1291,61819.0
2016-12-16 12:30:00,89.51,89.68,89.24,89.35,39914.0,84.1103,84.27,83.8566,83.9599,39914.0
2016-12-16 13:00:00,89.35,89.87,89.22,89.76,70271.0,83.9599,84.4486,83.8378,84.3452,70271.0
2016-12-16 13:30:00,89.72,89.8,89.52,89.57,42864.0,84.3076,84.3828,84.1197,84.1666,42864.0
2016-12-16 14:00:00,89.59,89.7,89.45,89.46,45423.0,84.1854,84.2888,84.0539,84.0633,45423.0
2016-12-16 14:30:00,89.44,89.78,89.31,89.73,71050.0,84.0445,84.364,83.9223,84.317,71050.0
2016-12-16 15:00:00,89.75,89.75,89.12,89.22,73653.0,84.3358,84.3358,83.7438,83.8378,73653.0
2016-12-16 15:30:00,89.2,89.27,88.72,88.73,401307.0,83.819,83.8847,83.3679,83.3773,401307.0
2016-12-19 09:30:00,88.92,90.13,88.92,89.55,94749.0,83.5559,84.6929,83.5559,84.1479,94749.0
2016-12-19 10:00:00,89.55,90.23,89.3,89.76,111031.0,84.1479,84.7868,83.9129,84.3452,111031.0
2016-12-19 10:30:00,89.75,90.34,89.75,90.33,96217.0,84.3358,84.8902,84.3358,84.8808,96217.0
2016-12-19 11:00:00,90.34,90.68,90.33,90.4,126205.0,84.8902,85.2097,84.8808,84.9466,126205.0
2016-12-19 11:30:00,90.44,90.47,89.93,90.09,32365.0,84.9842,85.0124,84.5049,84.6553,32365.0
2016-12-19 12:00:00,90.08,90.46,90.07,90.33,34534.0,84.6459,85.003,84.6365,84.8808,34534.0
2016-12-19 12:30:00,90.4,90.43,90.21,90.29,37343.0,84.9466,84.9748,84.768,84.8432,37343.0
2016-12-19 13:00:00,90.29,90.38,90.1,90.26,37954.0,84.8432,84.9278,84.6647,84.815,37954.0
2016-12-19 13:30:00,90.29,90.35,90.13,90.23,33255.0,84.8432,84.8996,84.6929,84.7868,33255.0
2016-12-19 14:00:00,90.25,90.35,89.96,89.96,47523.0,84.8056,84.8996,84.5331,84.5331,47523.0
2016-12-19 14:30:00,89.99,90.02,89.82,89.98,30098.0,84.5613,84.5895,84.4016,84.5519,30098.0
2016-12-19 15:00:00,90.01,90.29,89.97,90.24,49813.0,84.5801,84.8432,84.5425,84.7962,49813.0
2016-12-19 15:30:00,90.23,90.36,90.02,90.35,163855.0,84.7868,84.909,84.5895,84.8996,163855.0
2016-12-20 09:30:00,90.63,90.98,90.26,90.89,54847.0,85.1627,85.4916,84.815,85.407,54847.0
2016-12-20 10:00:00,90.93,91.14,90.73,91.04,37783.0,85.4446,85.6419,85.2567,85.548,37783.0
2016-12-20 10:30:00,91.01,91.82,90.98,91.72,69871.0,85.5198,86.2809,85.4916,86.1869,69871.0
2016-12-20 11:00:00,91.75,91.89,91.39,91.59,51709.0,86.2151,86.3467,85.8769,86.0648,51709.0
2016-12-20 11:30:00,91.56,91.56,90.9,90.91,24913.0,86.0366,86.0366,85.4164,85.4258,24913.0
2016-12-20 12:00:00,90.92,91.24,90.87,90.99,58415.0,85.4352,85.7359,85.3882,85.501,58415.0
2016-12-20 12:30:00,90.95,91.03,90.72,90.76,20471.0,85.4634,85.5386,85.2473,85.2849,20471.0
2016-12-20 13:00:00,90.78,90.91,90.66,90.81,19051.0,85.3037,85.4258,85.1909,85.3318,19051.0
2016-12-20 13:30:00,90.81,91.43,90.79,91.43,27524.0,85.3318,85.9144,85.3131,85.9144,27524.0
2016-12-20 14:00:00,91.45,91.48,91.15,91.29,45872.0,85.9332,85.9614,85.6513,85.7829,45872.0
2016-12-20 14:30:00,91.29,91.48,91.17,91.44,71167.0,85.7829,85.9614,85.6701,85.9238,71167.0
2016-12-20 15:00:00,91.45,91.52,91.43,91.49,45477.0,85.9332,85.999,85.9144,85.9708,45477.0
2016-12-20 15:30:00,91.48,91.61,91.35,91.57,144042.0,85.9614,86.0836,85.8393,86.046,144042.0
2016-12-21 09:30:00,91.26,91.26,90.11,90.13,77934.0,85.7547,85.7547,84.6741,84.6929,77934.0
2016-12-21 10:00:00,90.11,90.86,90.05,90.66,93158.0,84.6741,85.3788,84.6177,85.1909,93158.0
2016-12-21 10:30:00,90.62,91.03,90.42,90.87,83602.0,85.1533,85.5386,84.9654,85.3882,83602.0
2016-12-21 11:00:00,90.91,91.25,90.91,91.12,43411.0,85.4258,85.7453,85.4258,85.6231,43411.0
2016-12-21 11:30:00,91.12,91.2,91.03,91.05,25510.0,85.6231,85.6983,85.5386,85.5574,25510.0
2016-12-21 12:00:00,91.07,91.27,91.01,91.27,22371.0,85.5762,85.7641,85.5198,85.7641,22371.0
2016-12-21 12:30:00,91.3,91.37,91.13,91.13,21288.0,85.7923,85.8581,85.6325,85.6325,21288.0
2016-12-21 13:00:00,91.13,91.39,91.12,91.39,47114.0,85.6325,85.8769,85.6231,85.8769,47114.0
2016-12-21 13:30:00,91.39,91.44,91.23,91.26,35089.0,85.8769,85.9238,85.7265,85.7547,35089.0
2016-12-21 14:00:00,91.26,91.59,91.26,91.57,33101.0,85.7547,86.0648,85.7547,86.046,33101.0
2016-12-21 14:30:00,91.5,91.57,91.4,91.54,32111.0,85.9802,86.046,85.8863,86.0178,32111.0
2016-12-21 15:00:00,91.54,91.57,91.28,91.35,93323.0,86.0178,86.046,85.7735,85.8393,93323.0
2016-12-21 15:30:00,91.33,91.33,91.11,91.13,106125.0,85.8205,85.8205,85.6137,85.6325,106125.0
2016-12-22 09:30:00,91.12,91.34,90.46,90.81,55853.0,85.6231,85.8299,85.003,85.3318,55853.0
2016-12-22 10:00:00,90.87,91.06,90.34,90.35,76999.0,85.3882,85.5668,84.8902,84.8996,76999.0
2016-12-22 10:30:00,90.39,90.88,90.06,90.15,45281.0,84.9372,85.3976,84.6271,84.7117,45281.0
2016-12-22 11:00:00,90.14,90.26,89.35,89.38,55019.0,84.7023,84.815,83.9599,83.9881,55019.0
2016-12-22 11:30:00,89.45,89.76,89.11,89.11,53938.0,84.0539,84.3452,83.7344,83.7344,53938.0
2016-12-22 12:00:00,89.18,89.34,88.96,89.25,85355.0,83.8002,83.9505,83.5934,83.866,85355.0
2016-12-22 12:30:00,89.24,89.53,89.16,89.48,79947.0,83.8566,84.1291,83.7814,84.0821,79947.0
2016-12-22 13:00:00,89.5,89.51,89.08,89.1,61992.0,84.1009,84.1103,83.7062,83.725,61992.0
2016-12-22 13:30:00,89.12,89.38,89.11,89.23,55459.0,83.7438,83.9881,83.7344,83.8472,55459.0
2016-12-22 14:00:00,89.26,89.3,89.14,89.14,46875.0,83.8753,83.9129,83.7626,83.7626,46875.0
2016-12-22 14:30:00,89.14,89.21,88.96,89.02,43509.0,83.7626,83.8284,83.5934,83.6498,43509.0
2016-12-22 15:00:00,89.02,89.09,88.77,88.78,63759.0,83.6498,83.7156,83.4149,83.4243,63759.0
2016-12-22 15:30:00,88.78,89.13,88.75,89.09,121538.0,83.4243,83.7532,83.3961,83.7156,121538.0
2016-12-23 09:30:00,89.38,89.86,89.36,89.76,58081.0,83.9881,84.4392,83.9693,84.3452,58081.0
2016-12-23 10:00:00,89.73,89.93,89.57,89.93,33336.0,84.317,84.5049,84.1666,84.5049,33336.0
2016-12-23 10:30:00,89.87,90.04,89.67,89.87,50375.0,84.4486,84.6083,84.2606,84.4486,50375.0
2016-12-23 11:00:00,89.92,90.03,89.79,89.98,30606.0,84.4955,84.5989,84.3734,84.5519,30606.0
2016-12-23 11:30:00,89.97,90.04,89.79,90.0,26485.0,84.5425,84.6083,84.3734,84.5707,26485.0
2016-12-23 12:00:00,89.97,90.16,89.85,89.85,20349.0,84.5425,84.7211,84.4298,84.4298,20349.0
2016-12-23 12:30:00,89.9,89.99,89.84,89.93,21145.0,84.4767,84.5613,84.4204,84.5049,21145.0
2016-12-23 13:00:00,89.94,89.98,89.75,89.92,50749.0,84.5143,84.5519,84.3358,84.4955,50749.0
2016-12-23 13:30:00,89.89,90.09,89.85,90.05,16766.0,84.4673,84.6553,84.4298,84.6177,16766.0
2016-12-23 14:00:00,90.03,90.25,90.01,90.15,17057.0,84.5989,84.8056,84.5801,84.7117,17057.0
2016-12-23 14:30:00,90.16,90.29,90.05,90.13,27166.0,84.7211,84.8432,84.6177,84.6929,27166.0
2016-12-23 15:00:00,90.14,90.3,90.13,90.23,30624.0,84.7023,84.8526,84.6929,84.7868,30624.0
2016-12-23 15:30:00,90.24,90.47,90.18,90.43,169502.0,84.7962,85.0124,84.7398,84.9748,169502.0
2016-12-27 09:30:00,90.87,91.37,90.56,90.67,71181.0,85.3882,85.8581,85.0969,85.2003,71181.0
2016-12-27 10:00:00,90.67,90.92,90.56,90.57,39404.0,85.2003,85.4352,85.0969,85.1063,39404.0
2016-12-27 10:30:00,90.56,90.72,90.54,90.59,52538.0,85.0969,85.2473,85.0781,85.1251,52538.0
2016-12-27 11:00:00,90.59,90.6,90.13,90.18,47505.0,85.1251,85.1345,84.6929,84.7398,47505.0
2016-12-27 11:30:00,90.2,90.54,90.2,90.52,34118.0,84.7586,85.0781,84.7586,85.0593,34118.0
2016-12-27 12:00:00,90.53,90.54,90.33,90.33,31924.0,85.0687,85.0781,84.8808,84.8808,31924.0
2016-12-27 12:30:00,90.31,90.42,90.29,90.41,30852.0,84.862,84.9654,84.8432,84.956,30852.0
2016-12-27 13:00:00,90.41,90.62,90.3,90.61,31543.0,84.956,85.1533,84.8526,85.1439,31543.0
2016-12-27 13:30:00,90.61,90.7,90.39,90.39,30975.0,85.1439,85.2285,84.9372,84.9372,30975.0
2016-12-27 14:00:00,90.4,90.84,90.38,90.74,26552.0,84.9466,85.36,84.9278,85.2661,26552.0
2016-12-27 14:30:00,90.8,90.86,90.72,90.82,21959.0,85.3224,85.3788,85.2473,85.3412,21959.0
2016-12-27 15:00:00,90.83,90.88,90.63,90.69,31883.0,85.3506,85.3976,85.1627,85.2191,31883.0
2016-12-27 15:30:00,90.69,90.73,90.51,90.55,64655.0,85.2191,85.2567,85.0499,85.0875,64655.0
2016-12-28 09:30:00,90.44,91.02,90.0,90.07,60499.0,84.9842,85.5292,84.5707,84.6365,60499.0
2016-12-28 10:00:00,90.05,90.06,89.31,89.49,27847.0,84.6177,84.6271,83.9223,84.0915,27847.0
2016-12-28 10:30:00,89.54,89.64,89.24,89.24,34122.0,84.1385,84.2324,83.8566,83.8566,34122.0
2016-12-28 11:00:00,89.22,89.58,89.14,89.5,38085.0,83.8378,84.176,83.7626,84.1009,38085.0
2016-12-28 11:30:00,89.5,89.77,89.46,89.54,20651.0,84.1009,84.3546,84.0633,84.1385,20651.0
2016-12-28 12:00:00,89.53,89.53,89.02,89.25,44652.0,84.1291,84.1291,83.6498,83.866,44652.0
2016-12-28 12:30:00,89.27,89.28,88.89,88.96,37634.0,83.8847,83.8941,83.5277,83.5934,37634.0
2016-12-28 13:00:00,88.98,89.1,88.92,89.0,25940.0,83.6122,83.725,83.5559,83.631,25940.0
2016-12-28 13:30:00,89.03,89.07,88.8,88.95,30527.0,83.6592,83.6968,83.4431,83.584,30527.0
2016-12-28 14:00:00,88.93,89.06,88.87,89.01,33113.0,83.5653,83.6874,83.5089,83.6404,33113.0
2016-12-28 14:30:00,89.06,89.12,88.86,89.09,21127.0,83.6874,83.7438,83.4995,83.7156,21127.0
2016-12-28 15:00:00,89.11,89.16,88.92,88.92,31994.0,83.7344,83.7814,83.5559,83.5559,31994.0
2016-12-28 15:30:00,88.91,88.94,88.64,88.69,123124.0,83.5465,83.5747,83.2928,83.3397,123124.0
2016-12-29 09:30:00,88.71,89.36,88.25,88.5,68042.0,83.3585,83.9693,82.9263,83.1612,68042.0
2016-12-29 10:00:00,88.56,88.8,88.46,88.62,64654.0,83.2176,83.4431,83.1236,83.274,64654.0
2016-12-29 10:30:00,88.65,88.68,87.84,88.14,47028.0,83.3021,83.3303,82.541,82.8229,47028.0
2016-12-29 11:00:00,88.17,88.37,88.03,88.3,35861.0,82.8511,83.039,82.7195,82.9733,35861.0
2016-12-29 11:30:00,88.33,88.44,88.09,88.2,31376.0,83.0015,83.1048,82.7759,82.8793,31376.0
2016-12-29 12:00:00,88.19,88.47,88.13,88.4,45499.0,82.8699,83.133,82.8135,83.0672,45499.0
2016-12-29 12:30:00,88.45,88.73,88.29,88.52,18829.0,83.1142,83.3773,82.9639,83.18,18829.0
2016-12-29 13:00:00,88.5,88.59,88.3,88.34,38142.0,83.1612,83.2458,82.9733,83.0108,38142.0
2016-12-29 13:30:00,88.32,88.33,88.1,88.23,28739.0,82.9921,83.0015,82.7853,82.9075,28739.0
2016-12-29 14:00:00,88.25,88.45,88.21,88.28,25953.0,82.9263,83.1142,82.8887,82.9545,25953.0
2016-12-29 14:30:00,88.3,88.38,88.2,88.26,33097.0,82.9733,83.0484,82.8793,82.9357,33097.0
2016-12-29 15:00:00,88.27,88.49,88.26,88.4,43914.0,82.9451,83.1518,82.9357,83.0672,43914.0
2016-12-29 15:30:00,88.4,88.6,88.37,88.54,136326.0,83.0672,83.2552,83.039,83.1988,136326.0
2016-12-30 09:30:00,88.66,89.0,88.24,88.26,32380.0,83.3115,83.631,82.9169,82.9357,32380.0
2016-12-30 10:00:00,88.27,88.44,88.02,88.02,25601.0,82.9451,83.1048,82.7102,82.7102,25601.0
2016-12-30 10:30:00,88.11,88.88,88.1,88.88,29381.0,82.7947,83.5183,82.7853,83.5183,29381.0
2016-12-30 11:00:00,88.87,88.98,88.52,88.98,27469.0,83.5089,83.6122,83.18,83.6122,27469.0
2016-12-30 11:30:00,88.96,89.15,88.79,88.85,29493.0,83.5934,83.772,83.4337,83.4901,29493.0
2016-12-30 12:00:00,88.83,88.91,88.52,88.89,21611.0,83.4713,83.5465,83.18,83.5277,21611.0
2016-12-30 12:30:00,88.83,88.84,88.6,88.71,17635.0,83.4713,83.4807,83.2552,83.3585,17635.0
2016-12-30 13:00:00,88.69,88.88,88.58,88.68,34800.0,83.3397,83.5183,83.2364,83.3303,34800.0
2016-12-30 13:30:00,88.67,88.76,88.56,88.64,17284.0,83.3209,83.4055,83.2176,83.2928,17284.0
2016-12-30 14:00:00,88.63,88.88,88.59,88.7,33126.0,83.2834,83.5183,83.2458,83.3491,33126.0
2016-12-30 14:30:00,88.63,88.74,88.28,88.35,32186.0,83.2834,83.3867,82.9545,83.0202,32186.0
2016-12-30 15:00:00,88.34,88.81,88.31,88.76,41915.0,83.0108,83.4525,82.9827,83.4055,41915.0
2016-12-30 15:30:00,88.77,88.77,88.37,88.73,147465.0,83.4149,83.4149,83.039,83.3773,147465.0
2017-01-03 09:30:00,88.92,90.39,88.75,90.38,124592.0,83.5559,84.9372,83.3961,84.9278,124592.0
2017-01-03 10:00:00,90.36,91.0,90.2,90.89,79815.0,84.909,85.5104,84.7586,85.407,79815.0
2017-01-03 10:30:00,90.84,91.0,89.62,89.74,90601.0,85.36,85.5104,84.2136,84.3264,90601.0
2017-01-03 11:00:00,89.71,89.71,89.0,89.15,85504.0,84.2982,84.2982,83.631,83.772,85504.0
2017-01-03 11:30:00,89.22,89.5,88.81,89.02,53440.0,83.8378,84.1009,83.4525,83.6498,53440.0
2017-01-03 12:00:00,89.05,89.2,88.84,89.05,44694.0,83.678,83.819,83.4807,83.678,44694.0
2017-01-03 12:30:00,89.0,89.0,88.32,88.37,70971.0,83.631,83.631,82.9921,83.039,70971.0
2017-01-03 13:00:00,88.4,88.44,87.91,88.15,72923.0,83.0672,83.1048,82.6068,82.8323,72923.0
2017-01-03 13:30:00,88.15,88.33,88.06,88.17,33689.0,82.8323,83.0015,82.7477,82.8511,33689.0
2017-01-03 14:00:00,88.14,88.33,88.0,88.18,39138.0,82.8229,83.0015,82.6914,82.8605,39138.0
2017-01-03 14:30:00,88.19,88.3,88.14,88.25,57723.0,82.8699,82.9733,82.8229,82.9263,57723.0
2017-01-03 15:00:00,88.26,88.35,87.96,87.99,76869.0,82.9357,83.0202,82.6538,82.682,76869.0
2017-01-03 15:30:00,88.0,88.09,87.94,88.0,229846.0,82.6914,82.7759,82.635,82.6914,229846.0
2017-01-04 09:30:00,87.49,88.74,86.64,87.74,187529.0,82.2121,83.3867,81.4134,82.447,187529.0
2017-01-04 10:00:00,87.76,88.85,87.76,88.37,185451.0,82.4658,83.4901,82.4658,83.039,185451.0
2017-01-04 10:30:00,88.35,89.08,88.35,88.94,85745.0,83.0202,83.7062,83.0202,83.5747,85745.0
2017-01-04 11:00:00,88.97,89.06,88.51,88.59,68623.0,83.6028,83.6874,83.1706,83.2458,68623.0
2017-01-04 11:30:00,88.59,88.85,88.45,88.85,37817.0,83.2458,83.4901,83.1142,83.4901,37817.0
2017-01-04 12:00:00,88.89,88.92,88.63,88.87,34271.0,83.5277,83.5559,83.2834,83.5089,34271.0
2017-01-04 12:30:00,88.9,89.17,88.76,89.0,45819.0,83.5371,83.7908,83.4055,83.631,45819.0
2017-01-04 13:00:00,89.02,89.09,88.61,88.77,35206.0,83.6498,83.7156,83.2646,83.4149,35206.0
2017-01-04 13:30:00,88.77,89.05,88.75,88.96,47911.0,83.4149,83.678,83.3961,83.5934,47911.0
2017-01-04 14:00:00,88.97,89.3,88.9,89.29,47616.0,83.6028,83.9129,83.5371,83.9035,47616.0
2017-01-04 14:30:00,89.28,89.39,89.05,89.15,46843.0,83.8941,83.9975,83.678,83.772,46843.0
2017-01-04 15:00:00,89.11,89.43,89.11,89.18,68430.0,83.7344,84.0351,83.7344,83.8002,68430.0
2017-01-04 15:30:00,89.17,89.23,88.94,89.17,192516.0,83.7908,83.8472,83.5747,83.7908,192516.0
2017-01-05 09:30:00,89.16,89.73,88.76,89.12,61620.0,83.7814,84.317,83.4055,83.7438,61620.0
2017-01-05 10:00:00,89.07,89.26,88.47,88.55,100638.0,83.6968,83.8753,83.133,83.2082,100638.0
2017-01-05 10:30:00,88.58,88.65,88.07,88.17,93226.0,83.2364,83.3021,82.7571,82.8511,93226.0
2017-01-05 11:00:00,88.26,88.32,87.77,88.12,72336.0,82.9357,82.9921,82.4752,82.8041,72336.0
2017-01-05 11:30:00,88.09,88.09,87.5,87.8,63121.0,82.7759,82.7759,82.2215,82.5034,63121.0
2017-01-05 12:00:00,87.84,87.96,87.62,87.71,80208.0,82.541,82.6538,82.3343,82.4189,80208.0
2017-01-05 12:30:00,87.71,87.79,87.54,87.68,50854.0,82.4189,82.494,82.2591,82.3907,50854.0
2017-01-05 13:00:00,87.69,87.87,87.6,87.82,52016.0,82.4001,82.5692,82.3155,82.5222,52016.0
2017-01-05 13:30:00,87.82,87.89,87.73,87.74,78902.0,82.5222,82.588,82.4376,82.447,78902.0
2017-01-05 14:00:00,87.76,87.88,87.73,87.78,71136.0,82.4658,82.5786,82.4376,82.4846,71136.0
2017-01-05 14:30:00,87.79,87.83,87.59,87.59,101354.0,82.494,82.5316,82.3061,82.3061,101354.0
2017-01-05 15:00:00,87.57,87.85,87.52,87.83,84451.0,82.2873,82.5504,82.2403,82.5316,84451.0
2017-01-05 15:30:00,87.83,87.99,87.68,87.77,150979.0,82.5316,82.682,82.3907,82.4752,150979.0
2017-01-06 09:30:00,87.61,87.65,86.71,87.23,44832.0,82.3249,82.3625,81.4792,81.9678,44832.0
2017-01-06 10:00:00,87.24,87.5,86.93,87.16,54672.0,81.9772,82.2215,81.6859,81.902,54672.0
2017-01-06 10:30:00,87.19,87.19,86.8,87.04,46614.0,81.9302,81.9302,81.5637,81.7893,46614.0
2017-01-06 11:00:00,87.08,87.42,87.01,87.22,55940.0,81.8269,82.1463,81.7611,81.9584,55940.0
2017-01-06 11:30:00,87.22,87.56,87.11,87.44,40880.0,81.9584,82.2779,81.855,82.1651,40880.0
2017-01-06 12:00:00,87.45,87.45,87.25,87.29,24893.0,82.1745,82.1745,81.9866,82.0242,24893.0
2017-01-06 12:30:00,87.32,87.44,87.18,87.37,37189.0,82.0524,82.1651,81.9208,82.0994,37189.0
2017-01-06 13:00:00,87.4,87.69,87.4,87.48,43533.0,82.1276,82.4001,82.1276,82.2027,43533.0
2017-01-06 13:30:00,87.49,87.51,87.34,87.34,87786.0,82.2121,82.2309,82.0712,82.0712,87786.0
2017-01-06 14:00:00,87.32,87.49,86.66,86.66,42452.0,82.0524,82.2121,81.4322,81.4322,42452.0
2017-01-06 14:30:00,86.68,86.88,86.3,86.51,49127.0,81.451,81.6389,81.0939,81.2912,49127.0
2017-01-06 15:00:00,86.51,86.87,86.51,86.77,42704.0,81.2912,81.6295,81.2912,81.5356,42704.0
2017-01-06 15:30:00,86.77,87.28,86.76,86.98,114914.0,81.5356,82.0148,81.5262,81.7329,114914.0
2017-01-09 09:30:00,86.78,86.86,86.22,86.73,161213.0,81.545,81.6201,81.0187,81.498,161213.0
2017-01-09 10:00:00,86.67,87.54,86.4,87.52,215489.0,81.4416,82.2591,81.1879,82.2403,215489.0
2017-01-09 10:30:00,87.52,88.29,87.48,88.24,63680.0,82.2403,82.9639,82.2027,82.9169,63680.0
2017-01-09 11:00:00,88.2,88.2,87.8,87.97,31192.0,82.8793,82.8793,82.5034,82.6632,31192.0
2017-01-09 11:30:00,87.97,88.02,87.48,87.48,30024.0,82.6632,82.7102,82.2027,82.2027,30024.0
2017-01-09 12:00:00,87.51,87.64,87.3,87.64,44693.0,82.2309,82.3531,82.0336,82.3531,44693.0
2017-01-09 12:30:00,87.57,88.28,87.41,88.28,82538.0,82.2873,82.9545,82.137,82.9545,82538.0
2017-01-09 13:00:00,88.28,88.35,87.7,87.7,31264.0,82.9545,83.0202,82.4095,82.4095,31264.0
2017-01-09 13:30:00,87.7,87.81,87.51,87.66,22219.0,82.4095,82.5128,82.2309,82.3719,22219.0
2017-01-09 14:00:00,87.71,87.79,87.42,87.59,24919.0,82.4189,82.494,82.1463,82.3061,24919.0
2017-01-09 14:30:00,87.55,87.73,87.42,87.58,59067.0,82.2685,82.4376,82.1463,82.2967,59067.0
2017-01-09 15:00:00,87.58,87.71,87.43,87.71,37979.0,82.2967,82.4189,82.1557,82.4189,37979.0
2017-01-09 15:30:00,87.69,87.71,87.4,87.46,113185.0,82.4001,82.4189,82.1276,82.1839,113185.0
2017-01-10 09:30:00,88.46,91.42,88.46,91.25,391911.0,83.1236,85.905,83.1236,85.7453,391911.0
2017-01-10 10:00:00,91.25,92.45,90.97,92.45,302507.0,85.7453,86.8729,85.4822,86.8729,302507.0
2017-01-10 10:30:00,92.46,92.49,91.81,92.05,126285.0,86.8823,86.9105,86.2715,86.497,126285.0
2017-01-10 11:00:00,92.12,92.41,91.38,92.07,142535.0,86.5628,86.8353,85.8675,86.5158,142535.0
2017-01-10 11:30:00,92.05,92.19,91.64,92.07,88984.0,86.497,86.6286,86.1118,86.5158,88984.0
2017-01-10 12:00:00,92.05,92.29,91.88,92.03,58612.0,86.497,86.7226,86.3373,86.4782,58612.0
2017-01-10 12:30:00,92.06,92.42,92.0,92.37,49831.0,86.5064,86.8447,86.4501,86.7977,49831.0
2017-01-10 13:00:00,92.34,92.38,91.84,91.88,67755.0,86.7695,86.8071,86.2997,86.3373,67755.0
2017-01-10 13:30:00,91.85,91.95,91.52,91.58,43162.0,86.3091,86.4031,85.999,86.0554,43162.0
2017-01-10 14:00:00,91.56,91.91,91.34,91.79,66203.0,86.0366,86.3655,85.8299,86.2527,66203.0
2017-01-10 14:30:00,91.79,92.2,91.79,92.01,63673.0,86.2527,86.638,86.2527,86.4595,63673.0
2017-01-10 15:00:00,92.01,92.19,91.81,91.89,54579.0,86.4595,86.6286,86.2715,86.3467,54579.0
2017-01-10 15:30:00,91.88,92.05,91.85,92.0,234023.0,86.3373,86.497,86.3091,86.4501,234023.0
2017-01-11 09:30:00,92.8,93.67,91.96,92.32,197616.0,87.2018,88.0193,86.4125,86.7508,197616.0
2017-01-11 10:00:00,92.33,92.97,91.78,92.92,161605.0,86.7601,87.3615,86.2433,87.3146,161605.0
2017-01-11 10:30:00,92.96,94.43,92.77,93.84,299042.0,87.3521,88.7335,87.1736,88.1791,299042.0
2017-01-11 11:00:00,93.83,94.0,93.3,93.8,150519.0,88.1697,88.3294,87.6716,88.1415,150519.0
2017-01-11 11:30:00,93.8,94.46,93.21,94.39,173586.0,88.1415,88.7617,87.5871,88.6959,173586.0
2017-01-11 12:00:00,94.38,94.8,93.91,94.31,125142.0,88.6865,89.0811,88.2448,88.6207,125142.0
2017-01-11 12:30:00,94.31,94.71,94.05,94.62,102800.0,88.6207,88.9966,88.3764,88.912,102800.0
2017-01-11 13:00:00,94.65,94.72,94.2,94.3,108908.0,88.9402,89.006,88.5173,88.6113,108908.0
2017-01-11 13:30:00,94.28,94.62,94.13,94.58,142325.0,88.5925,88.912,88.4516,88.8744,142325.0
2017-01-11 14:00:00,94.58,94.58,94.01,94.12,71445.0,88.8744,88.8744,88.3388,88.4422,71445.0
2017-01-11 14:30:00,94.14,94.38,94.09,94.09,68149.0,88.461,88.6865,88.414,88.414,68149.0
2017-01-11 15:00:00,94.14,94.52,94.13,94.17,99403.0,88.461,88.818,88.4516,88.4892,99403.0
2017-01-11 15:30:00,94.19,94.24,93.66,93.79,401343.0,88.5079,88.5549,88.0099,88.1321,401343.0
2017-01-12 09:30:00,93.22,93.62,92.79,93.56,123171.0,87.5965,87.9723,87.1924,87.9159,123171.0
2017-01-12 10:00:00,93.52,93.75,92.16,92.91,149391.0,87.8784,88.0945,86.6004,87.3052,149391.0
2017-01-12 10:30:00,92.93,93.01,91.67,91.76,126088.0,87.324,87.3991,86.14,86.2245,126088.0
2017-01-12 11:00:00,91.79,92.8,91.64,92.48,124693.0,86.2527,87.2018,86.1118,86.9011,124693.0
2017-01-12 11:30:00,92.44,92.73,91.76,92.14,76264.0,86.8635,87.136,86.2245,86.5816,76264.0
2017-01-12 12:00:00,92.15,93.56,92.15,93.09,60220.0,86.591,87.9159,86.591,87.4743,60220.0
2017-01-12 12:30:00,93.08,93.64,92.95,93.59,58940.0,87.4649,87.9911,87.3427,87.9441,58940.0
2017-01-12 13:00:00,93.61,93.79,93.17,93.27,68394.0,87.9629,88.1321,87.5495,87.6434,68394.0
2017-01-12 13:30:00,93.27,93.63,93.27,93.52,34175.0,87.6434,87.9817,87.6434,87.8784,34175.0
2017-01-12 14:00:00,93.58,93.68,93.37,93.57,70278.0,87.9347,88.0287,87.7374,87.9253,70278.0
2017-01-12 14:30:00,93.65,93.91,93.58,93.89,66952.0,88.0005,88.2448,87.9347,88.226,66952.0
2017-01-12 15:00:00,93.95,93.97,93.5,93.5,64097.0,88.2824,88.3012,87.8596,87.8596,64097.0
2017-01-12 15:30:00,93.51,93.55,93.09,93.27,167066.0,87.869,87.9066,87.4743,87.6434,167066.0
2017-01-13 09:30:00,93.3,94.28,93.24,93.45,65921.0,87.6716,88.5925,87.6153,87.8126,65921.0
2017-01-13 10:00:00,93.45,93.82,93.1,93.14,69762.0,87.8126,88.1603,87.4837,87.5213,69762.0
2017-01-13 10:30:00,93.14,93.56,93.09,93.39,37146.0,87.5213,87.9159,87.4743,87.7562,37146.0
2017-01-13 11:00:00,93.39,93.83,93.24,93.83,31124.0,87.7562,88.1697,87.6153,88.1697,31124.0
2017-01-13 11:30:00,93.85,94.08,93.79,93.96,49434.0,88.1885,88.4046,88.1321,88.2918,49434.0
2017-01-13 12:00:00,94.0,94.1,93.86,94.07,26889.0,88.3294,88.4234,88.1979,88.3952,26889.0
2017-01-13 12:30:00,94.05,94.13,93.87,93.9,42468.0,88.3764,88.4516,88.2072,88.2354,42468.0
2017-01-13 13:00:00,93.89,94.13,93.89,94.04,32201.0,88.226,88.4516,88.226,88.367,32201.0
2017-01-13 13:30:00,94.03,94.24,93.95,94.17,36037.0,88.3576,88.5549,88.2824,88.4892,36037.0
2017-01-13 14:00:00,94.17,94.4,94.06,94.07,41144.0,88.4892,88.7053,88.3858,88.3952,41144.0
2017-01-13 14:30:00,94.11,94.15,93.81,93.91,38738.0,88.4328,88.4704,88.1509,88.2448,38738.0
2017-01-13 15:00:00,93.87,93.93,93.78,93.79,30434.0,88.2072,88.2636,88.1227,88.1321,30434.0
2017-01-13 15:30:00,93.77,94.38,93.75,94.33,149272.0,88.1133,88.6865,88.0945,88.6395,149272.0
2017-01-17 09:30:00,94.0,94.0,92.68,92.75,110655.0,88.3294,88.3294,87.089,87.1548,110655.0
2017-01-17 10:00:00,92.89,94.32,92.89,94.13,72126.0,87.2864,88.6301,87.2864,88.4516,72126.0
2017-01-17 10:30:00,94.08,94.77,94.0,94.77,90281.0,88.4046,89.053,88.3294,89.053,90281.0
2017-01-17 11:00:00,94.73,94.8,94.07,94.33,104572.0,89.0154,89.0811,88.3952,88.6395,104572.0
2017-01-17 11:30:00,94.3,94.49,94.2,94.4,46969.0,88.6113,88.7898,88.5173,88.7053,46969.0
2017-01-17 12:00:00,94.37,94.44,94.0,94.24,45789.0,88.6771,88.7429,88.3294,88.5549,45789.0
2017-01-17 12:30:00,94.23,94.39,94.14,94.3,35319.0,88.5455,88.6959,88.461,88.6113,35319.0
2017-01-17 13:00:00,94.28,94.28,94.0,94.05,50418.0,88.5925,88.5925,88.3294,88.3764,50418.0
2017-01-17 13:30:00,94.05,94.11,93.79,93.86,29152.0,88.3764,88.4328,88.1321,88.1979,29152.0
2017-01-17 14:00:00,93.87,93.91,93.05,93.34,66882.0,88.2072,88.2448,87.4367,87.7092,66882.0
2017-01-17 14:30:00,93.34,93.35,93.1,93.24,32485.0,87.7092,87.7186,87.4837,87.6153,32485.0
2017-01-17 15:00:00,93.26,93.33,93.15,93.18,43062.0,87.634,87.6998,87.5307,87.5589,43062.0
2017-01-17 15:30:00,93.18,93.56,93.12,93.43,140412.0,87.5589,87.9159,87.5025,87.7938,140412.0
2017-01-18 09:30:00,92.49,93.0,91.75,92.66,223338.0,86.9105,87.3897,86.2151,87.0702,223338.0
2017-01-18 10:00:00,92.66,92.97,92.07,92.52,281223.0,87.0702,87.3615,86.5158,86.9387,281223.0
2017-01-18 10:30:00,92.53,93.03,92.42,92.55,200858.0,86.9481,87.4179,86.8447,86.9669,200858.0
2017-01-18 11:00:00,92.54,93.1,92.47,92.94,142118.0,86.9575,87.4837,86.8917,87.3334,142118.0
2017-01-18 11:30:00,92.98,93.43,92.98,93.15,77535.0,87.3709,87.7938,87.3709,87.5307,77535.0
2017-01-18 12:00:00,93.17,93.48,93.01,93.13,58995.0,87.5495,87.8408,87.3991,87.5119,58995.0
2017-01-18 12:30:00,93.12,93.15,92.83,92.87,50985.0,87.5025,87.5307,87.23,87.2676,50985.0
2017-01-18 13:00:00,92.88,92.97,92.36,92.42,53029.0,87.277,87.3615,86.7883,86.8447,53029.0
2017-01-18 13:30:00,92.41,92.61,92.37,92.43,51871.0,86.8353,87.0233,86.7977,86.8541,51871.0
2017-01-18 14:00:00,92.46,92.85,92.44,92.7,54169.0,86.8823,87.2488,86.8635,87.1078,54169.0
2017-01-18 14:30:00,92.67,93.02,92.6,92.94,59000.0,87.0796,87.4085,87.0139,87.3334,59000.0
2017-01-18 15:00:00,92.95,93.06,92.69,92.89,89052.0,87.3427,87.4461,87.0984,87.2864,89052.0
2017-01-18 15:30:00,92.89,93.18,92.63,92.94,217327.0,87.2864,87.5589,87.0421,87.3334,217327.0
2017-01-19 09:30:00,93.2,94.55,93.2,93.98,122850.0,87.5777,88.8462,87.5777,88.3106,122850.0
2017-01-19 10:00:00,94.14,94.4,93.75,94.39,95272.0,88.461,88.7053,88.0945,88.6959,95272.0
2017-01-19 10:30:00,94.42,94.7,94.19,94.25,59998.0,88.7241,88.9872,88.5079,88.5643,59998.0
2017-01-19 11:00:00,94.28,94.32,93.84,93.84,55190.0,88.5925,88.6301,88.1791,88.1791,55190.0
2017-01-19 11:30:00,93.85,94.12,93.69,93.87,57805.0,88.1885,88.4422,88.0381,88.2072,57805.0
2017-01-19 12:00:00,93.86,94.02,93.73,93.87,32302.0,88.1979,88.3482,88.0757,88.2072,32302.0
2017-01-19 12:30:00,93.91,94.08,93.71,94.02,45440.0,88.2448,88.4046,88.0569,88.3482,45440.0
2017-01-19 13:00:00,93.98,94.1,93.91,93.97,85379.0,88.3106,88.4234,88.2448,88.3012,85379.0
2017-01-19 13:30:00,93.96,94.1,93.84,93.92,105127.0,88.2918,88.4234,88.1791,88.2542,105127.0
2017-01-19 14:00:00,93.92,94.15,93.74,94.13,118675.0,88.2542,88.4704,88.0851,88.4516,118675.0
2017-01-19 14:30:00,94.09,94.09,93.9,93.93,95927.0,88.414,88.414,88.2354,88.2636,95927.0
2017-01-19 15:00:00,93.96,94.31,93.96,94.15,83068.0,88.2918,88.6207,88.2918,88.4704,83068.0
2017-01-19 15:30:00,94.13,94.3,93.99,94.17,326956.0,88.4516,88.6113,88.32,88.4892,326956.0
2017-01-20 09:30:00,94.29,94.69,93.88,94.06,133413.0,88.6019,88.9778,88.2166,88.3858,133413.0
2017-01-20 10:00:00,94.1,94.2,93.95,94.04,84377.0,88.4234,88.5173,88.2824,88.367,84377.0
2017-01-20 10:30:00,94.06,94.22,93.92,94.04,57158.0,88.3858,88.5361,88.2542,88.367,57158.0
2017-01-20 11:00:00,94.05,94.27,94.05,94.15,74887.0,88.3764,88.5831,88.3764,88.4704,74887.0
2017-01-20 11:30:00,94.15,94.32,94.09,94.24,33698.0,88.4704,88.6301,88.414,88.5549,33698.0
2017-01-20 12:00:00,94.27,94.4,94.03,94.05,81311.0,88.5831,88.7053,88.3576,88.3764,81311.0
2017-01-20 12:30:00,94.07,94.1,93.8,94.0,57082.0,88.3952,88.4234,88.1415,88.3294,57082.0
2017-01-20 13:00:00,93.96,94.49,93.96,94.43,62293.0,88.2918,88.7898,88.2918,88.7335,62293.0
2017-01-20 13:30:00,94.46,94.68,94.42,94.62,27979.0,88.7617,88.9684,88.7241,88.912,27979.0
2017-01-20 14:00:00,94.63,94.66,94.06,94.24,44602.0,88.9214,88.9496,88.3858,88.5549,44602.0
2017-01-20 14:30:00,94.21,94.39,94.1,94.26,84259.0,88.5267,88.6959,88.4234,88.5737,84259.0
2017-01-20 15:00:00,94.28,94.57,94.22,94.29,93823.0,88.5925,88.865,88.5361,88.6019,93823.0
2017-01-20 15:30:00,94.29,94.73,94.23,94.72,231047.0,88.6019,89.0154,88.5455,89.006,231047.0
2017-01-23 09:30:00,94.38,94.8,93.8,93.85,61349.0,88.6865,89.0811,88.1415,88.1885,61349.0
2017-01-23 10:00:00,93.85,94.15,93.6,93.77,63133.0,88.1885,88.4704,87.9535,88.1133,63133.0
2017-01-23 10:30:00,93.79,93.96,93.6,93.71,42927.0,88.1321,88.2918,87.9535,88.0569,42927.0
2017-01-23 11:00:00,93.82,94.18,93.4,93.45,96130.0,88.1603,88.4985,87.7656,87.8126,96130.0
2017-01-23 11:30:00,93.52,93.75,92.91,92.98,67975.0,87.8784,88.0945,87.3052,87.3709,67975.0
2017-01-23 12:00:00,92.97,93.1,92.75,93.1,42921.0,87.3615,87.4837,87.1548,87.4837,42921.0
2017-01-23 12:30:00,93.07,93.16,92.76,92.76,36056.0,87.4555,87.5401,87.1642,87.1642,36056.0
2017-01-23 13:00:00,92.77,92.96,92.73,92.82,34116.0,87.1736,87.3521,87.136,87.2206,34116.0
2017-01-23 13:30:00,92.84,93.33,92.81,93.05,64570.0,87.2394,87.6998,87.2112,87.4367,64570.0
2017-01-23 14:00:00,93.06,93.12,92.7,93.0,48268.0,87.4461,87.5025,87.1078,87.3897,48268.0
2017-01-23 14:30:00,93.03,93.1,92.77,92.88,41919.0,87.4179,87.4837,87.1736,87.277,41919.0
2017-01-23 15:00:00,92.89,93.1,92.84,92.97,38779.0,87.2864,87.4837,87.2394,87.3615,38779.0
2017-01-23 15:30:00,92.98,93.14,92.97,93.08,94733.0,87.3709,87.5213,87.3615,87.4649,94733.0
2017-01-24 09:30:00,93.01,93.85,92.59,93.41,83136.0,87.3991,88.1885,87.0045,87.775,83136.0
2017-01-24 10:00:00,93.43,93.74,93.16,93.18,40558.0,87.7938,88.0851,87.5401,87.5589,40558.0
2017-01-24 10:30:00,93.19,93.34,93.13,93.15,27753.0,87.5683,87.7092,87.5119,87.5307,27753.0
2017-01-24 11:00:00,93.14,93.53,93.02,93.1,25781.0,87.5213,87.8878,87.4085,87.4837,25781.0
2017-01-24 11:30:00,93.08,93.12,92.77,92.78,42371.0,87.4649,87.5025,87.1736,87.183,42371.0
2017-01-24 12:00:00,92.77,92.91,92.54,92.69,27474.0,87.1736,87.3052,86.9575,87.0984,27474.0
2017-01-24 12:30:00,92.72,92.89,92.69,92.86,28421.0,87.1266,87.2864,87.0984,87.2582,28421.0
2017-01-24 13:00:00,92.85,93.29,92.76,93.29,37324.0,87.2488,87.6622,87.1642,87.6622,37324.0
2017-01-24 13:30:00,93.28,93.28,92.93,93.04,95926.0,87.6528,87.6528,87.324,87.4273,95926.0
2017-01-24 14:00:00,93.05,93.23,92.95,93.03,44030.0,87.4367,87.6059,87.3427,87.4179,44030.0
2017-01-24 14:30:00,93.03,93.15,92.9,93.11,39374.0,87.4179,87.5307,87.2958,87.4931,39374.0
2017-01-24 15:00:00,93.12,93.29,93.01,93.02,51043.0,87.5025,87.6622,87.3991,87.4085,51043.0
2017-01-24 15:30:00,93.02,93.07,92.8,92.86,96459.0,87.4085,87.4555,87.2018,87.2582,96459.0
2017-01-25 09:30:00,93.55,94.16,93.21,94.06,64040.0,87.9066,88.4798,87.5871,88.3858,64040.0
2017-01-25 10:00:00,94.15,94.17,93.62,93.63,22120.0,88.4704,88.4892,87.9723,87.9817,22120.0
2017-01-25 10:30:00,93.58,93.74,93.36,93.6,27210.0,87.9347,88.0851,87.728,87.9535,27210.0
2017-01-25 11:00:00,93.6,93.92,93.32,93.32,32483.0,87.9535,88.2542,87.6904,87.6904,32483.0
2017-01-25 11:30:00,93.29,93.58,93.18,93.4,51342.0,87.6622,87.9347,87.5589,87.7656,51342.0
2017-01-25 12:00:00,93.39,93.58,93.34,93.53,58295.0,87.7562,87.9347,87.7092,87.8878,58295.0
2017-01-25 12:30:00,93.5,93.57,93.12,93.12,33175.0,87.8596,87.9253,87.5025,87.5025,33175.0
2017-01-25 13:00:00,93.15,93.25,93.08,93.08,25819.0,87.5307,87.6247,87.4649,87.4649,25819.0
2017-01-25 13:30:00,93.1,93.36,93.07,93.35,19768.0,87.4837,87.728,87.4555,87.7186,19768.0
2017-01-25 14:00:00,93.33,93.43,93.14,93.26,19146.0,87.6998,87.7938,87.5213,87.634,19146.0
2017-01-25 14:30:00,93.22,93.26,93.11,93.2,30510.0,87.5965,87.634,87.4931,87.5777,30510.0
2017-01-25 15:00:00,93.22,93.49,93.22,93.43,34490.0,87.5965,87.8502,87.5965,87.7938,34490.0
2017-01-25 15:30:00,93.41,93.56,93.3,93.4,113532.0,87.775,87.9159,87.6716,87.7656,113532.0
2017-01-26 09:30:00,93.75,95.31,93.75,94.68,151246.0,88.0945,89.5604,88.0945,88.9684,151246.0
2017-01-26 10:00:00,94.72,94.99,93.9,94.29,78988.0,89.006,89.2597,88.2354,88.6019,78988.0
2017-01-26 10:30:00,94.31,94.58,94.25,94.33,58990.0,88.6207,88.8744,88.5643,88.6395,58990.0
2017-01-26 11:00:00,94.38,94.47,93.79,93.92,30390.0,88.6865,88.7711,88.1321,88.2542,30390.0
2017-01-26 11:30:00,93.81,93.93,93.65,93.78,15518.0,88.1509,88.2636,88.0005,88.1227,15518.0
2017-01-26 12:00:00,93.82,94.01,93.52,94.0,18091.0,88.1603,88.3388,87.8784,88.3294,18091.0
2017-01-26 12:30:00,93.9,94.52,93.78,94.51,26433.0,88.2354,88.818,88.1227,88.8086,26433.0
2017-01-26 13:00:00,94.51,94.68,94.43,94.59,27800.0,88.8086,88.9684,88.7335,88.8838,27800.0
2017-01-26 13:30:00,94.6,94.97,94.57,94.97,56210.0,88.8932,89.2409,88.865,89.2409,56210.0
2017-01-26 14:00:00,94.97,95.41,94.97,95.39,67218.0,89.2409,89.6543,89.2409,89.6356,67218.0
2017-01-26 14:30:00,95.35,95.7,95.29,95.68,62730.0,89.598,89.9269,89.5416,89.9081,62730.0
2017-01-26 15:00:00,95.66,95.98,95.47,95.98,137236.0,89.8893,90.19,89.7107,90.19,137236.0
2017-01-26 15:30:00,95.97,96.03,95.79,95.91,272617.0,90.1806,90.2369,90.0114,90.1242,272617.0
2017-01-27 09:30:00,96.05,96.05,95.0,95.45,158715.0,90.2557,90.2557,89.2691,89.6919,158715.0
2017-01-27 10:00:00,95.4,96.2,95.32,95.32,127364.0,89.645,90.3967,89.5698,89.5698,127364.0
2017-01-27 10:30:00,95.35,95.89,95.29,95.65,141808.0,89.598,90.1054,89.5416,89.8799,141808.0
2017-01-27 11:00:00,95.69,96.27,95.68,95.95,122446.0,89.9175,90.4625,89.9081,90.1618,122446.0
2017-01-27 11:30:00,96.0,96.15,95.74,95.86,125218.0,90.2088,90.3497,89.9644,90.0772,125218.0
2017-01-27 12:00:00,95.85,96.05,95.55,95.55,67794.0,90.0678,90.2557,89.7859,89.7859,67794.0
2017-01-27 12:30:00,95.55,95.59,95.21,95.4,64171.0,89.7859,89.8235,89.4664,89.645,64171.0
2017-01-27 13:00:00,95.36,95.46,95.25,95.41,74395.0,89.6074,89.7013,89.504,89.6543,74395.0
2017-01-27 13:30:00,95.41,95.8,95.34,95.38,73336.0,89.6543,90.0208,89.5886,89.6262,73336.0
2017-01-27 14:00:00,95.38,95.63,95.36,95.55,67102.0,89.6262,89.8611,89.6074,89.7859,67102.0
2017-01-27 14:30:00,95.51,95.54,95.22,95.39,61747.0,89.7483,89.7765,89.4758,89.6356,61747.0
2017-01-27 15:00:00,95.38,95.49,95.11,95.14,79368.0,89.6262,89.7295,89.3724,89.4006,79368.0
2017-01-27 15:30:00,95.16,95.28,95.06,95.13,171021.0,89.4194,89.5322,89.3255,89.3912,171021.0
2017-01-30 09:30:00,94.06,94.26,92.74,93.14,119533.0,88.3858,88.5737,87.1454,87.5213,119533.0
2017-01-30 10:00:00,93.09,93.48,92.85,92.94,78206.0,87.4743,87.8408,87.2488,87.3334,78206.0
2017-01-30 10:30:00,92.9,93.02,92.22,92.42,72163.0,87.2958,87.4085,86.6568,86.8447,72163.0
2017-01-30 11:00:00,92.34,92.94,92.28,92.7,63247.0,86.7695,87.3334,86.7132,87.1078,63247.0
2017-01-30 11:30:00,92.69,92.95,92.69,92.95,42345.0,87.0984,87.3427,87.0984,87.3427,42345.0
2017-01-30 12:00:00,92.94,92.95,92.81,92.84,50567.0,87.3334,87.3427,87.2112,87.2394,50567.0
2017-01-30 12:30:00,92.84,93.09,92.83,93.01,60894.0,87.2394,87.4743,87.23,87.3991,60894.0
2017-01-30 13:00:00,93.03,93.05,92.71,92.79,27166.0,87.4179,87.4367,87.1172,87.1924,27166.0
2017-01-30 13:30:00,92.74,92.92,92.69,92.88,27629.0,87.1454,87.3146,87.0984,87.277,27629.0
2017-01-30 14:00:00,92.89,93.48,92.89,93.45,45089.0,87.2864,87.8408,87.2864,87.8126,45089.0
2017-01-30 14:30:00,93.43,93.63,93.35,93.63,37924.0,87.7938,87.9817,87.7186,87.9817,37924.0
2017-01-30 15:00:00,93.64,93.68,93.44,93.67,56633.0,87.9911,88.0287,87.8032,88.0193,56633.0
2017-01-30 15:30:00,93.66,94.31,93.66,94.14,249137.0,88.0099,88.6207,88.0099,88.461,249137.0
2017-01-31 09:30:00,93.68,94.0,93.01,93.15,60599.0,88.0287,88.3294,87.3991,87.5307,60599.0
2017-01-31 10:00:00,93.12,93.64,92.87,93.21,75422.0,87.5025,87.9911,87.2676,87.5871,75422.0
2017-01-31 10:30:00,93.16,93.43,93.07,93.38,30643.0,87.5401,87.7938,87.4555,87.7468,30643.0
2017-01-31 11:00:00,93.28,93.49,93.09,93.33,36058.0,87.6528,87.8502,87.4743,87.6998,36058.0
2017-01-31 11:30:00,93.31,93.41,92.94,93.16,80707.0,87.681,87.775,87.3334,87.5401,80707.0
2017-01-31 12:00:00,93.1,93.48,93.05,93.25,34320.0,87.4837,87.8408,87.4367,87.6247,34320.0
2017-01-31 12:30:00,93.28,93.52,93.21,93.41,35362.0,87.6528,87.8784,87.5871,87.775,35362.0
2017-01-31 13:00:00,93.39,93.64,93.29,93.64,29621.0,87.7562,87.9911,87.6622,87.9911,29621.0
2017-01-31 13:30:00,93.65,93.66,93.17,93.3,40541.0,88.0005,88.0099,87.5495,87.6716,40541.0
2017-01-31 14:00:00,93.31,93.39,93.0,93.0,47141.0,87.681,87.7562,87.3897,87.3897,47141.0
2017-01-31 14:30:00,93.0,93.37,92.92,93.29,59057.0,87.3897,87.7374,87.3146,87.6622,59057.0
2017-01-31 15:00:00,93.32,93.67,93.31,93.6,49935.0,87.6904,88.0193,87.681,87.9535,49935.0
2017-01-31 15:30:00,93.59,93.88,93.58,93.82,117423.0,87.9441,88.2166,87.9347,88.1603,117423.0
2017-02-01 09:30:00,93.83,94.68,93.47,94.0,197632.0,88.1697,88.9684,87.8314,88.3294,197632.0
2017-02-01 10:00:00,94.0,94.4,93.93,94.18,49045.0,88.3294,88.7053,88.2636,88.4985,49045.0
2017-02-01 10:30:00,94.11,94.26,93.6,93.91,38860.0,88.4328,88.5737,87.9535,88.2448,38860.0
2017-02-01 11:00:00,93.91,94.09,93.71,93.76,45303.0,88.2448,88.414,88.0569,88.1039,45303.0
2017-02-01 11:30:00,93.78,93.94,93.61,93.68,45509.0,88.1227,88.273,87.9629,88.0287,45509.0
2017-02-01 12:00:00,93.68,93.94,93.68,93.79,29537.0,88.0287,88.273,88.0287,88.1321,29537.0
2017-02-01 12:30:00,93.72,93.8,93.52,93.58,21019.0,88.0663,88.1415,87.8784,87.9347,21019.0
2017-02-01 13:00:00,93.61,93.61,93.19,93.21,25863.0,87.9629,87.9629,87.5683,87.5871,25863.0
2017-02-01 13:30:00,93.22,93.5,93.18,93.25,29431.0,87.5965,87.8596,87.5589,87.6247,29431.0
2017-02-01 14:00:00,93.15,93.62,93.03,93.59,28504.0,87.5307,87.9723,87.4179,87.9441,28504.0
2017-02-01 14:30:00,93.58,93.65,93.18,93.32,31737.0,87.9347,88.0005,87.5589,87.6904,31737.0
2017-02-01 15:00:00,93.33,93.65,93.29,93.64,40467.0,87.6998,88.0005,87.6622,87.9911,40467.0
2017-02-01 15:30:00,93.65,93.72,93.54,93.62,75087.0,88.0005,88.0663,87.8972,87.9723,75087.0
2017-02-02 09:30:00,92.94,93.1,92.37,92.66,111158.0,87.3334,87.4837,86.7977,87.0702,111158.0
2017-02-02 10:00:00,92.62,93.03,92.49,93.0,62113.0,87.0327,87.4179,86.9105,87.3897,62113.0
2017-02-02 10:30:00,92.99,93.95,92.8,93.95,74248.0,87.3803,88.2824,87.2018,88.2824,74248.0
2017-02-02 11:00:00,93.96,94.05,93.38,93.38,48936.0,88.2918,88.3764,87.7468,87.7468,48936.0
2017-02-02 11:30:00,93.41,93.53,92.94,92.99,21507.0,87.775,87.8878,87.3334,87.3803,21507.0
2017-02-02 12:00:00,93.01,93.12,92.84,93.11,20005.0,87.3991,87.5025,87.2394,87.4931,20005.0
2017-02-02 12:30:00,93.12,93.53,93.07,93.53,21367.0,87.5025,87.8878,87.4555,87.8878,21367.0
2017-02-02 13:00:00,93.56,93.68,93.23,93.26,54708.0,87.9159,88.0287,87.6059,87.634,54708.0
2017-02-02 13:30:00,93.24,93.75,93.24,93.73,29297.0,87.6153,88.0945,87.6153,88.0757,29297.0
2017-02-02 14:00:00,93.73,93.77,93.63,93.73,82403.0,88.0757,88.1133,87.9817,88.0757,82403.0
2017-02-02 14:30:00,93.73,93.96,93.68,93.88,83652.0,88.0757,88.2918,88.0287,88.2166,83652.0
2017-02-02 15:00:00,93.87,94.18,93.75,94.14,82833.0,88.2072,88.4985,88.0945,88.461,82833.0
2017-02-02 15:30:00,94.16,94.65,94.14,94.5,241262.0,88.4798,88.9402,88.461,88.7992,241262.0
2017-02-03 09:30:00,94.67,95.34,93.67,93.93,90367.0,88.959,89.5886,88.0193,88.2636,90367.0
2017-02-03 10:00:00,93.91,94.02,93.55,93.91,82803.0,88.2448,88.3482,87.9066,88.2448,82803.0
2017-02-03 10:30:00,94.01,94.39,93.84,94.36,68956.0,88.3388,88.6959,88.1791,88.6677,68956.0
2017-02-03 11:00:00,94.4,94.45,93.99,94.25,58739.0,88.7053,88.7523,88.32,88.5643,58739.0
2017-02-03 11:30:00,94.19,94.3,94.0,94.19,59492.0,88.5079,88.6113,88.3294,88.5079,59492.0
2017-02-03 12:00:00,94.18,94.34,94.15,94.18,36305.0,88.4985,88.6489,88.4704,88.4985,36305.0
2017-02-03 12:30:00,94.2,94.32,94.14,94.26,29105.0,88.5173,88.6301,88.461,88.5737,29105.0
2017-02-03 13:00:00,94.23,94.42,94.23,94.33,46571.0,88.5455,88.7241,88.5455,88.6395,46571.0
2017-02-03 13:30:00,94.34,94.34,94.1,94.14,23920.0,88.6489,88.6489,88.4234,88.461,23920.0
2017-02-03 14:00:00,94.17,94.35,94.17,94.28,43207.0,88.4892,88.6583,88.4892,88.5925,43207.0
2017-02-03 14:30:00,94.27,94.63,94.26,94.39,63174.0,88.5831,88.9214,88.5737,88.6959,63174.0
2017-02-03 15:00:00,94.38,94.41,94.2,94.24,35971.0,88.6865,88.7147,88.5173,88.5549,35971.0
2017-02-03 15:30:00,94.25,94.26,94.05,94.08,116857.0,88.5643,88.5737,88.3764,88.4046,116857.0
2017-02-06 09:30:00,94.75,95.66,94.31,95.53,113270.0,89.0342,89.8893,88.6207,89.7671,113270.0
2017-02-06 10:00:00,95.56,95.79,95.28,95.79,66638.0,89.7953,90.0114,89.5322,90.0114,66638.0
2017-02-06 10:30:00,95.74,95.77,95.04,95.04,30457.0,89.9644,89.9926,89.3067,89.3067,30457.0
2017-02-06 11:00:00,95.08,95.15,94.82,95.09,32027.0,89.3443,89.41,89.0999,89.3537,32027.0
2017-02-06 11:30:00,95.09,95.3,95.02,95.03,36842.0,89.3537,89.551,89.2879,89.2973,36842.0
2017-02-06 12:00:00,95.0,95.02,94.84,94.84,23227.0,89.2691,89.2879,89.1187,89.1187,23227.0
2017-02-06 12:30:00,94.86,94.88,94.44,94.5,28431.0,89.1375,89.1563,88.7429,88.7992,28431.0
2017-02-06 13:00:00,94.53,94.6,94.38,94.51,34387.0,88.8274,88.8932,88.6865,88.8086,34387.0
2017-02-06 13:30:00,94.5,94.77,94.48,94.71,20749.0,88.7992,89.053,88.7804,88.9966,20749.0
2017-02-06 14:00:00,94.73,94.75,94.51,94.52,18310.0,89.0154,89.0342,88.8086,88.818,18310.0
2017-02-06 14:30:00,94.55,94.64,94.45,94.57,39447.0,88.8462,88.9308,88.7523,88.865,39447.0
2017-02-06 15:00:00,94.55,94.8,94.54,94.8,56669.0,88.8462,89.0811,88.8368,89.0811,56669.0
2017-02-06 15:30:00,94.8,95.16,94.72,95.12,194866.0,89.0811,89.4194,89.006,89.3818,194866.0
2017-02-07 09:30:00,95.42,95.45,94.78,94.99,161120.0,89.6637,89.6919,89.0624,89.2597,161120.0
2017-02-07 10:00:00,95.0,95.06,94.16,94.46,103716.0,89.2691,89.3255,88.4798,88.7617,103716.0
2017-02-07 10:30:00,94.47,94.78,94.41,94.76,72900.0,88.7711,89.0624,88.7147,89.0436,72900.0
2017-02-07 11:00:00,94.76,95.0,94.64,94.89,90506.0,89.0436,89.2691,88.9308,89.1657,90506.0
2017-02-07 11:30:00,94.89,95.35,94.86,95.02,85594.0,89.1657,89.598,89.1375,89.2879,85594.0
2017-02-07 12:00:00,95.03,95.42,94.8,94.8,61232.0,89.2973,89.6637,89.0811,89.0811,61232.0
2017-02-07 12:30:00,94.79,94.96,94.64,94.64,56369.0,89.0717,89.2315,88.9308,88.9308,56369.0
2017-02-07 13:00:00,94.64,94.65,94.24,94.48,45941.0,88.9308,88.9402,88.5549,88.7804,45941.0
2017-02-07 13:30:00,94.45,94.56,94.24,94.55,61488.0,88.7523,88.8556,88.5549,88.8462,61488.0
2017-02-07 14:00:00,94.56,94.72,94.11,94.2,66960.0,88.8556,89.006,88.4328,88.5173,66960.0
2017-02-07 14:30:00,94.21,94.38,94.21,94.25,85550.0,88.5267,88.6865,88.5267,88.5643,85550.0
2017-02-07 15:00:00,94.24,94.38,93.99,94.11,93677.0,88.5549,88.6865,88.32,88.4328,93677.0
2017-02-07 15:30:00,94.12,94.16,93.92,94.09,232821.0,88.4422,88.4798,88.2542,88.414,232821.0
2017-02-08 09:30:00,95.1,98.0,94.98,97.58,291454.0,89.363,92.0881,89.2503,91.6934,291454.0
2017-02-08 10:00:00,97.48,98.28,96.85,97.74,329066.0,91.5995,92.3512,91.0075,91.8438,329066.0
2017-02-08 10:30:00,97.77,98.8,97.77,97.85,255813.0,91.872,92.8398,91.872,91.9472,255813.0
2017-02-08 11:00:00,97.9,98.5,97.74,97.95,111014.0,91.9941,92.5579,91.8438,92.0411,111014.0
2017-02-08 11:30:00,97.99,98.03,95.94,96.53,252445.0,92.0787,92.1163,90.1524,90.7068,252445.0
2017-02-08 12:00:00,96.56,97.13,95.27,95.77,177798.0,90.735,91.2706,89.5228,89.9926,177798.0
2017-02-08 12:30:00,95.81,96.51,95.7,95.81,127336.0,90.0302,90.688,89.9269,90.0302,127336.0
2017-02-08 13:00:00,95.8,96.47,95.74,96.19,55113.0,90.0208,90.6504,89.9644,90.3873,55113.0
2017-02-08 13:30:00,96.22,97.09,96.07,96.85,84183.0,90.4155,91.233,90.2745,91.0075,84183.0
2017-02-08 14:00:00,96.84,96.94,96.32,96.38,86602.0,90.9981,91.092,90.5095,90.5658,86602.0
2017-02-08 14:30:00,96.36,96.78,96.08,96.17,75113.0,90.547,90.9417,90.2839,90.3685,75113.0
2017-02-08 15:00:00,96.18,96.68,95.94,96.68,139062.0,90.3779,90.8477,90.1524,90.8477,139062.0
2017-02-08 15:30:00,96.65,97.27,96.58,97.19,369035.0,90.8195,91.4021,90.7538,91.327,369035.0
2017-02-09 09:30:00,97.08,97.89,95.21,95.23,212628.0,91.2236,91.9847,89.4664,89.4852,212628.0
2017-02-09 10:00:00,95.18,97.3,95.12,97.03,347921.0,89.4382,91.4303,89.3818,91.1766,347921.0
2017-02-09 10:30:00,97.22,97.8,96.89,97.73,198831.0,91.3552,91.9002,91.0451,91.8344,198831.0
2017-02-09 11:00:00,97.75,98.35,97.29,98.29,146806.0,91.8532,92.417,91.4209,92.3606,146806.0
2017-02-09 11:30:00,98.29,98.69,97.92,98.17,115543.0,92.3606,92.7365,92.0129,92.2478,115543.0
2017-02-09 12:00:00,98.14,98.68,98.14,98.44,101737.0,92.2197,92.7271,92.2197,92.5016,101737.0
2017-02-09 12:30:00,98.4,98.68,98.21,98.39,71804.0,92.464,92.7271,92.2854,92.4546,71804.0
2017-02-09 13:00:00,98.4,98.55,97.93,98.38,72990.0,92.464,92.6049,92.0223,92.4452,72990.0
2017-02-09 13:30:00,98.38,98.89,98.32,98.7,60546.0,92.4452,92.9244,92.3888,92.7459,60546.0
2017-02-09 14:00:00,98.65,98.81,98.38,98.49,78203.0,92.6989,92.8492,92.4452,92.5485,78203.0
2017-02-09 14:30:00,98.5,98.87,98.5,98.78,69039.0,92.5579,92.9056,92.5579,92.8211,69039.0
2017-02-09 15:00:00,98.73,98.89,98.62,98.63,66474.0,92.7741,92.9244,92.6707,92.6801,66474.0
2017-02-09 15:30:00,98.66,98.69,98.29,98.42,313189.0,92.7083,92.7365,92.3606,92.4828,313189.0
2017-02-10 09:30:00,98.37,98.83,97.34,97.68,114885.0,92.4358,92.868,91.4679,91.7874,114885.0
2017-02-10 10:00:00,97.65,98.04,97.36,97.9,83182.0,91.7592,92.1257,91.4867,91.9941,83182.0
2017-02-10 10:30:00,97.85,98.22,97.71,97.89,59956.0,91.9472,92.2948,91.8156,91.9847,59956.0
2017-02-10 11:00:00,97.94,97.94,97.39,97.44,53418.0,92.0317,92.0317,91.5149,91.5619,53418.0
2017-02-10 11:30:00,97.44,97.52,97.31,97.41,57631.0,91.5619,91.6371,91.4397,91.5337,57631.0
2017-02-10 12:00:00,97.41,97.9,97.4,97.77,66057.0,91.5337,91.9941,91.5243,91.872,66057.0
2017-02-10 12:30:00,97.76,97.97,97.48,97.49,34895.0,91.8626,92.0599,91.5995,91.6089,34895.0
2017-02-10 13:00:00,97.49,97.87,97.47,97.8,68202.0,91.6089,91.9659,91.5901,91.9002,68202.0
2017-02-10 13:30:00,97.8,98.03,97.66,97.75,63160.0,91.9002,92.1163,91.7686,91.8532,63160.0
2017-02-10 14:00:00,97.73,97.93,97.63,97.93,57245.0,91.8344,92.0223,91.7404,92.0223,57245.0
2017-02-10 14:30:00,97.92,97.92,97.43,97.48,53619.0,92.0129,92.0129,91.5525,91.5995,53619.0
2017-02-10 15:00:00,97.49,97.62,97.21,97.25,88528.0,91.6089,91.731,91.3458,91.3833,88528.0
2017-02-10 15:30:00,97.26,97.41,97.16,97.36,202235.0,91.3927,91.5337,91.2988,91.4867,202235.0
2017-02-13 09:30:00,97.47,98.3,97.46,97.87,97515.0,91.5901,92.37,91.5807,91.9659,97515.0
2017-02-13 10:00:00,97.86,98.0,97.36,97.55,89193.0,91.9565,92.0881,91.4867,91.6653,89193.0
2017-02-13 10:30:00,97.46,97.8,97.38,97.7,51824.0,91.5807,91.9002,91.5055,91.8062,51824.0
2017-02-13 11:00:00,97.73,97.74,97.43,97.71,57393.0,91.8344,91.8438,91.5525,91.8156,57393.0
2017-02-13 11:30:00,97.72,97.94,97.61,97.84,27267.0,91.825,92.0317,91.7216,91.9378,27267.0
2017-02-13 12:00:00,97.87,97.89,97.37,97.47,38978.0,91.9659,91.9847,91.4961,91.5901,38978.0
2017-02-13 12:30:00,97.47,98.03,97.46,98.0,50196.0,91.5901,92.1163,91.5807,92.0881,50196.0
2017-02-13 13:00:00,98.05,98.21,97.96,98.15,48742.0,92.1351,92.2854,92.0505,92.2291,48742.0
2017-02-13 13:30:00,98.22,98.4,98.15,98.36,51351.0,92.2948,92.464,92.2291,92.4264,51351.0
2017-02-13 14:00:00,98.33,98.39,98.1,98.17,59956.0,92.3982,92.4546,92.1821,92.2478,59956.0
2017-02-13 14:30:00,98.16,98.16,97.9,97.91,46777.0,92.2385,92.2385,91.9941,92.0035,46777.0
2017-02-13 15:00:00,97.91,98.08,97.85,98.05,76147.0,92.0035,92.1633,91.9472,92.1351,76147.0
2017-02-13 15:30:00,98.04,98.18,97.93,98.03,158784.0,92.1257,92.2572,92.0223,92.1163,158784.0
2017-02-14 09:30:00,98.11,98.3,95.77,95.84,93315.0,92.1915,92.37,89.9926,90.0584,93315.0
2017-02-14 10:00:00,95.85,96.24,95.66,95.96,125892.0,90.0678,90.4343,89.8893,90.1712,125892.0
2017-02-14 10:30:00,96.0,96.6,95.78,96.47,69955.0,90.2088,90.7726,90.002,90.6504,69955.0
2017-02-14 11:00:00,96.53,96.74,96.26,96.66,55216.0,90.7068,90.9041,90.4531,90.8289,55216.0
2017-02-14 11:30:00,96.64,96.67,96.22,96.24,92907.0,90.8101,90.8383,90.4155,90.4343,92907.0
2017-02-14 12:00:00,96.25,96.25,95.78,95.91,124789.0,90.4437,90.4437,90.002,90.1242,124789.0
2017-02-14 12:30:00,95.94,96.05,95.91,96.01,45774.0,90.1524,90.2557,90.1242,90.2182,45774.0
2017-02-14 13:00:00,96.0,96.11,95.93,96.0,45925.0,90.2088,90.3121,90.143,90.2088,45925.0
2017-02-14 13:30:00,96.02,96.02,95.82,95.83,43571.0,90.2275,90.2275,90.0396,90.049,43571.0
2017-02-14 14:00:00,95.83,96.06,95.76,96.0,75764.0,90.049,90.2651,89.9832,90.2088,75764.0
2017-02-14 14:30:00,95.98,96.0,95.75,95.76,48823.0,90.19,90.2088,89.9738,89.9832,48823.0
2017-02-14 15:00:00,95.75,95.98,95.74,95.94,78835.0,89.9738,90.19,89.9644,90.1524,78835.0
2017-02-14 15:30:00,95.95,96.43,95.94,96.3,117665.0,90.1618,90.6128,90.1524,90.4907,117665.0
2017-02-15 09:30:00,97.11,97.5,96.31,97.07,147141.0,91.2518,91.6183,90.5001,91.2142,147141.0
2017-02-15 10:00:00,96.99,97.27,96.73,97.03,77947.0,91.139,91.4021,90.8947,91.1766,77947.0
2017-02-15 10:30:00,96.95,97.53,96.92,97.45,68827.0,91.1014,91.6465,91.0733,91.5713,68827.0
2017-02-15 11:00:00,97.48,97.75,97.21,97.36,78437.0,91.5995,91.8532,91.3458,91.4867,78437.0
2017-02-15 11:30:00,97.36,97.42,96.93,96.99,47724.0,91.4867,91.5431,91.0827,91.139,47724.0
2017-02-15 12:00:00,97.0,97.08,96.46,96.68,39077.0,91.1484,91.2236,90.641,90.8477,39077.0
2017-02-15 12:30:00,96.66,97.1,96.64,96.78,55727.0,90.8289,91.2424,90.8101,90.9417,55727.0
2017-02-15 13:00:00,96.8,96.91,96.7,96.9,24562.0,90.9605,91.0639,90.8665,91.0545,24562.0
2017-02-15 13:30:00,96.92,97.21,96.77,97.08,83091.0,91.0733,91.3458,90.9323,91.2236,83091.0
2017-02-15 14:00:00,97.1,97.14,97.0,97.07,63603.0,91.2424,91.28,91.1484,91.2142,63603.0
2017-02-15 14:30:00,97.08,97.14,96.95,97.09,52907.0,91.2236,91.28,91.1014,91.233,52907.0
2017-02-15 15:00:00,97.11,97.25,97.03,97.1,140388.0,91.2518,91.3833,91.1766,91.2424,140388.0
2017-02-15 15:30:00,97.1,97.1,96.94,97.0,217751.0,91.2424,91.2424,91.092,91.1484,217751.0
2017-02-16 09:30:00,96.99,97.26,96.5,96.65,108388.0,91.4218,91.6763,90.9599,91.1013,108388.0
2017-02-16 10:00:00,96.66,96.96,96.41,96.65,104041.0,91.1108,91.3935,90.8751,91.1013,104041.0
2017-02-16 10:30:00,96.68,96.94,96.49,96.56,103491.0,91.1296,91.3747,90.9505,91.0165,103491.0
2017-02-16 11:00:00,96.54,96.9,96.31,96.9,38600.0,90.9976,91.337,90.7808,91.337,38600.0
2017-02-16 11:30:00,96.87,96.98,96.56,96.69,32572.0,91.3087,91.4124,91.0165,91.139,32572.0
2017-02-16 12:00:00,96.73,96.74,96.44,96.69,35308.0,91.1767,91.1862,90.9034,91.139,35308.0
2017-02-16 12:30:00,96.66,96.74,96.55,96.6,28969.0,91.1108,91.1862,91.0071,91.0542,28969.0
2017-02-16 13:00:00,96.64,96.68,96.28,96.28,39795.0,91.0919,91.1296,90.7526,90.7526,39795.0
2017-02-16 13:30:00,96.3,96.3,95.96,96.07,59777.0,90.7714,90.7714,90.4509,90.5546,59777.0
2017-02-16 14:00:00,96.07,96.13,95.8,95.89,47808.0,90.5546,90.6112,90.3001,90.385,47808.0
2017-02-16 14:30:00,95.89,96.25,95.85,96.25,44836.0,90.385,90.7243,90.3473,90.7243,44836.0
2017-02-16 15:00:00,96.22,96.25,95.96,96.06,80122.0,90.696,90.7243,90.4509,90.5452,80122.0
2017-02-16 15:30:00,96.06,96.81,96.05,96.72,228911.0,90.5452,91.2521,90.5358,91.1673,228911.0
2017-02-17 09:30:00,96.12,96.22,95.31,95.65,105597.0,90.6018,90.696,89.8383,90.1587,105597.0
2017-02-17 10:00:00,95.71,96.5,95.66,96.45,82949.0,90.2153,90.9599,90.1682,90.9128,82949.0
2017-02-17 10:30:00,96.44,96.59,96.22,96.25,41286.0,90.9034,91.0448,90.696,90.7243,41286.0
2017-02-17 11:00:00,96.25,96.42,96.23,96.27,48705.0,90.7243,90.8845,90.7054,90.7431,48705.0
2017-02-17 11:30:00,96.3,96.41,96.22,96.35,27478.0,90.7714,90.8751,90.696,90.8186,27478.0
2017-02-17 12:00:00,96.32,96.46,96.23,96.44,94828.0,90.7903,90.9222,90.7054,90.9034,94828.0
2017-02-17 12:30:00,96.43,96.43,96.28,96.38,20509.0,90.894,90.894,90.7526,90.8468,20509.0
2017-02-17 13:00:00,96.4,96.54,96.24,96.26,31120.0,90.8657,90.9976,90.7149,90.7337,31120.0
2017-02-17 13:30:00,96.25,96.39,96.22,96.39,43967.0,90.7243,90.8563,90.696,90.8563,43967.0
2017-02-17 14:00:00,96.36,96.69,96.33,96.41,37724.0,90.828,91.139,90.7997,90.8751,37724.0
2017-02-17 14:30:00,96.39,96.56,96.33,96.34,28163.0,90.8563,91.0165,90.7997,90.8091,28163.0
2017-02-17 15:00:00,96.37,96.5,96.33,96.36,39315.0,90.8374,90.9599,90.7997,90.828,39315.0
2017-02-17 15:30:00,96.37,96.65,96.31,96.59,97740.0,90.8374,91.1013,90.7808,91.0448,97740.0
2017-02-21 09:30:00,96.34,97.1,96.11,96.4,79467.0,90.8091,91.5255,90.5923,90.8657,79467.0
2017-02-21 10:00:00,96.34,96.4,96.04,96.23,38152.0,90.8091,90.8657,90.5263,90.7054,38152.0
2017-02-21 10:30:00,96.24,96.79,96.2,96.65,34152.0,90.7149,91.2333,90.6772,91.1013,34152.0
2017-02-21 11:00:00,96.6,96.64,96.23,96.28,42637.0,91.0542,91.0919,90.7054,90.7526,42637.0
2017-02-21 11:30:00,96.24,96.37,95.91,96.25,49383.0,90.7149,90.8374,90.4038,90.7243,49383.0
2017-02-21 12:00:00,96.24,96.65,96.22,96.59,61611.0,90.7149,91.1013,90.696,91.0448,61611.0
2017-02-21 12:30:00,96.59,96.67,96.43,96.52,16505.0,91.0448,91.1202,90.894,90.9788,16505.0
2017-02-21 13:00:00,96.53,96.66,96.37,96.37,21486.0,90.9882,91.1108,90.8374,90.8374,21486.0
2017-02-21 13:30:00,96.36,96.38,96.21,96.3,42506.0,90.828,90.8468,90.6866,90.7714,42506.0
2017-02-21 14:00:00,96.28,96.97,96.28,96.93,28516.0,90.7526,91.403,90.7526,91.3653,28516.0
2017-02-21 14:30:00,96.93,97.0,96.77,96.78,27195.0,91.3653,91.4312,91.2144,91.2239,27195.0
2017-02-21 15:00:00,96.77,96.87,96.65,96.83,32554.0,91.2144,91.3087,91.1013,91.271,32554.0
2017-02-21 15:30:00,96.83,97.0,96.57,96.62,158247.0,91.271,91.4312,91.0259,91.0731,158247.0
2017-02-22 09:30:00,96.38,96.93,96.24,96.46,82358.0,90.8468,91.3653,90.7149,90.9222,82358.0
2017-02-22 10:00:00,96.46,96.75,96.37,96.54,36649.0,90.9222,91.1956,90.8374,90.9976,36649.0
2017-02-22 10:30:00,96.54,96.81,96.49,96.71,30275.0,90.9976,91.2521,90.9505,91.1579,30275.0
2017-02-22 11:00:00,96.75,96.8,96.54,96.67,32000.0,91.1956,91.2427,90.9976,91.1202,32000.0
2017-02-22 11:30:00,96.63,96.65,96.46,96.48,17567.0,91.0825,91.1013,90.9222,90.9411,17567.0
2017-02-22 12:00:00,96.48,96.62,96.44,96.62,15689.0,90.9411,91.0731,90.9034,91.0731,15689.0
2017-02-22 12:30:00,96.59,96.74,96.57,96.74,20353.0,91.0448,91.1862,91.0259,91.1862,20353.0
2017-02-22 13:00:00,96.73,96.98,96.68,96.94,22332.0,91.1767,91.4124,91.1296,91.3747,22332.0
2017-02-22 13:30:00,96.94,97.03,96.82,96.85,28134.0,91.3747,91.4595,91.2616,91.2898,28134.0
2017-02-22 14:00:00,96.83,97.0,96.63,96.98,37069.0,91.271,91.4312,91.0825,91.4124,37069.0
2017-02-22 14:30:00,96.98,97.03,96.81,96.95,24392.0,91.4124,91.4595,91.2521,91.3841,24392.0
2017-02-22 15:00:00,96.93,97.35,96.93,97.35,34483.0,91.3653,91.7611,91.3653,91.7611,34483.0
2017-02-22 15:30:00,97.33,97.52,97.22,97.24,126729.0,91.7423,91.9214,91.6386,91.6575,126729.0
2017-02-23 09:30:00,97.25,97.62,97.05,97.58,36164.0,91.6669,92.0156,91.4784,91.9779,36164.0
2017-02-23 10:00:00,97.54,97.69,97.06,97.06,52656.0,91.9402,92.0816,91.4878,91.4878,52656.0
2017-02-23 10:30:00,97.12,97.41,96.68,96.71,107073.0,91.5443,91.8177,91.1296,91.1579,107073.0
2017-02-23 11:00:00,96.71,96.86,96.23,96.41,36699.0,91.1579,91.2993,90.7054,90.8751,36699.0
2017-02-23 11:30:00,96.41,96.63,95.95,95.96,93376.0,90.8751,91.0825,90.4415,90.4509,93376.0
2017-02-23 12:00:00,95.92,96.29,95.92,96.21,36107.0,90.4132,90.762,90.4132,90.6866,36107.0
2017-02-23 12:30:00,96.23,96.37,96.12,96.12,20670.0,90.7054,90.8374,90.6018,90.6018,20670.0
2017-02-23 13:00:00,96.12,96.22,96.07,96.2,34686.0,90.6018,90.696,90.5546,90.6772,34686.0
2017-02-23 13:30:00,96.2,96.47,96.19,96.29,25078.0,90.6772,90.9317,90.6677,90.762,25078.0
2017-02-23 14:00:00,96.28,96.29,95.93,95.94,26700.0,90.7526,90.762,90.4227,90.4321,26700.0
2017-02-23 14:30:00,95.95,96.02,95.89,95.99,25660.0,90.4415,90.5075,90.385,90.4792,25660.0
2017-02-23 15:00:00,95.96,96.04,95.83,95.99,29276.0,90.4509,90.5263,90.3284,90.4792,29276.0
2017-02-23 15:30:00,95.95,96.01,95.78,95.87,115897.0,90.4415,90.4981,90.2813,90.3661,115897.0
2017-02-24 09:30:00,95.2,96.04,94.83,95.77,76513.0,89.7346,90.5263,89.3858,90.2719,76513.0
2017-02-24 10:00:00,95.74,96.08,95.67,95.81,53994.0,90.2436,90.5641,90.1776,90.3096,53994.0
2017-02-24 10:30:00,95.7,96.24,95.63,96.11,37811.0,90.2059,90.7149,90.1399,90.5923,37811.0
2017-02-24 11:00:00,96.16,96.73,96.15,96.67,45010.0,90.6395,91.1767,90.63,91.1202,45010.0
2017-02-24 11:30:00,96.67,96.7,96.25,96.25,25853.0,91.1202,91.1485,90.7243,90.7243,25853.0
2017-02-24 12:00:00,96.21,96.49,96.18,96.33,17855.0,90.6866,90.9505,90.6583,90.7997,17855.0
2017-02-24 12:30:00,96.37,96.51,96.31,96.5,32212.0,90.8374,90.9694,90.7808,90.9599,32212.0
2017-02-24 13:00:00,96.49,96.54,96.25,96.35,16041.0,90.9505,90.9976,90.7243,90.8186,16041.0
2017-02-24 13:30:00,96.37,96.61,96.36,96.61,25851.0,90.8374,91.0636,90.828,91.0636,25851.0
2017-02-24 14:00:00,96.6,96.6,96.21,96.48,15126.0,91.0542,91.0542,90.6866,90.9411,15126.0
2017-02-24 14:30:00,96.48,96.64,96.36,96.38,19113.0,90.9411,91.0919,90.828,90.8468,19113.0
2017-02-24 15:00:00,96.39,96.7,96.37,96.69,28806.0,90.8563,91.1485,90.8374,91.139,28806.0
2017-02-24 15:30:00,96.69,97.06,96.66,97.01,108140.0,91.139,91.4878,91.1108,91.4407,108140.0
2017-02-27 09:30:00,96.76,97.04,96.23,96.55,42060.0,91.205,91.4689,90.7054,91.0071,42060.0
2017-02-27 10:00:00,96.41,97.2,96.38,97.2,51381.0,90.8751,91.6198,90.8468,91.6198,51381.0
2017-02-27 10:30:00,97.15,97.28,96.94,97.14,39385.0,91.5726,91.6952,91.3747,91.5632,39385.0
2017-02-27 11:00:00,97.17,97.29,96.95,97.03,39555.0,91.5915,91.7046,91.3841,91.4595,39555.0
2017-02-27 11:30:00,97.02,97.02,96.71,96.89,38359.0,91.4501,91.4501,91.1579,91.3276,38359.0
2017-02-27 12:00:00,96.89,97.32,96.89,97.31,32904.0,91.3276,91.7329,91.3276,91.7234,32904.0
2017-02-27 12:30:00,97.28,97.35,97.19,97.23,19490.0,91.6952,91.7611,91.6103,91.648,19490.0
2017-02-27 13:00:00,97.23,97.31,97.12,97.24,28464.0,91.648,91.7234,91.5443,91.6575,28464.0
2017-02-27 13:30:00,97.22,97.46,97.21,97.43,22572.0,91.6386,91.8648,91.6292,91.8365,22572.0
2017-02-27 14:00:00,97.45,97.76,97.37,97.68,35843.0,91.8554,92.1476,91.78,92.0722,35843.0
2017-02-27 14:30:00,97.65,97.81,97.59,97.64,40135.0,92.0439,92.1947,91.9874,92.0345,40135.0
2017-02-27 15:00:00,97.62,97.87,97.56,97.82,40573.0,92.0156,92.2513,91.9591,92.2042,40573.0
2017-02-27 15:30:00,97.85,97.87,97.65,97.84,115250.0,92.2324,92.2513,92.0439,92.223,115250.0
2017-02-28 09:30:00,97.77,98.52,97.77,98.39,108980.0,92.157,92.864,92.157,92.7414,108980.0
2017-02-28 10:00:00,98.31,98.64,98.11,98.24,78889.0,92.666,92.9771,92.4775,92.6,78889.0
2017-02-28 10:30:00,98.24,98.75,98.13,98.72,45122.0,92.6,93.0808,92.4964,93.0525,45122.0
2017-02-28 11:00:00,98.73,98.76,98.25,98.49,49001.0,93.0619,93.0902,92.6095,92.8357,49001.0
2017-02-28 11:30:00,98.41,98.49,98.22,98.27,36451.0,92.7603,92.8357,92.5812,92.6283,36451.0
2017-02-28 12:00:00,98.27,98.32,97.92,97.99,53172.0,92.6283,92.6755,92.2984,92.3644,53172.0
2017-02-28 12:30:00,97.94,98.21,97.61,97.86,52336.0,92.3173,92.5718,92.0062,92.2419,52336.0
2017-02-28 13:00:00,97.8,98.13,97.8,97.93,37887.0,92.1853,92.4964,92.1853,92.3078,37887.0
2017-02-28 13:30:00,97.97,98.02,97.81,97.94,37235.0,92.3455,92.3927,92.1947,92.3173,37235.0
2017-02-28 14:00:00,97.92,97.94,97.55,97.66,56934.0,92.2984,92.3173,91.9497,92.0533,56934.0
2017-02-28 14:30:00,97.7,97.72,97.4,97.49,66775.0,92.091,92.1099,91.8083,91.8931,66775.0
2017-02-28 15:00:00,97.46,98.04,97.42,98.03,63566.0,91.8648,92.4115,91.8271,92.4021,63566.0
2017-02-28 15:30:00,98.03,98.06,97.81,97.82,166325.0,92.4021,92.4304,92.1947,92.2042,166325.0
2017-03-01 09:30:00,98.04,99.93,98.04,99.92,148314.0,92.4115,94.193,92.4115,94.1836,148314.0
2017-03-01 10:00:00,99.85,101.42,99.8,101.38,162529.0,94.1176,95.5975,94.0705,95.5598,162529.0
2017-03-01 10:30:00,101.41,101.43,100.51,101.08,183297.0,95.5881,95.6069,94.7397,95.277,183297.0
2017-03-01 11:00:00,101.06,101.36,100.78,101.36,98204.0,95.2582,95.5409,94.9942,95.5409,98204.0
2017-03-01 11:30:00,101.3,101.38,100.83,100.84,77490.0,95.4844,95.5598,95.0414,95.0508,77490.0
2017-03-01 12:00:00,100.84,101.3,100.83,101.04,52472.0,95.0508,95.4844,95.0414,95.2393,52472.0
2017-03-01 12:30:00,101.06,101.11,100.81,100.94,38835.0,95.2582,95.3053,95.0225,95.145,38835.0
2017-03-01 13:00:00,100.95,100.95,100.38,100.47,54348.0,95.1545,95.1545,94.6172,94.702,54348.0
2017-03-01 13:30:00,100.48,100.54,100.33,100.4,35126.0,94.7114,94.768,94.5701,94.636,35126.0
2017-03-01 14:00:00,100.44,100.77,100.26,100.72,59826.0,94.6737,94.9848,94.5041,94.9377,59826.0
2017-03-01 14:30:00,100.76,100.92,100.5,100.92,62411.0,94.9754,95.1262,94.7303,95.1262,62411.0
2017-03-01 15:00:00,100.89,101.17,100.77,100.91,114717.0,95.0979,95.3618,94.9848,95.1168,114717.0
2017-03-01 15:30:00,100.9,100.9,100.14,100.25,145110.0,95.1073,95.1073,94.391,94.4947,145110.0
2017-03-02 09:30:00,99.91,100.09,98.6,99.32,83652.0,94.1742,94.3438,92.9394,93.618,83652.0
2017-03-02 10:00:00,99.32,99.76,99.01,99.65,73482.0,93.618,94.0328,93.3258,93.9291,73482.0
2017-03-02 10:30:00,99.65,99.71,98.67,98.86,51219.0,93.9291,93.9857,93.0054,93.1845,51219.0
2017-03-02 11:00:00,98.85,99.44,98.31,99.06,91229.0,93.175,93.7312,92.666,93.373,91229.0
2017-03-02 11:30:00,99.11,99.14,98.46,98.5,43143.0,93.4201,93.4484,92.8074,92.8451,43143.0
2017-03-02 12:00:00,98.52,98.56,97.85,97.88,59993.0,92.864,92.9017,92.2324,92.2607,59993.0
2017-03-02 12:30:00,97.89,98.06,97.77,97.8,77892.0,92.2701,92.4304,92.157,92.1853,77892.0
2017-03-02 13:00:00,97.8,97.84,97.63,97.69,53840.0,92.1853,92.223,92.0251,92.0816,53840.0
2017-03-02 13:30:00,97.72,97.74,97.3,97.65,61161.0,92.1099,92.1288,91.714,92.0439,61161.0
2017-03-02 14:00:00,97.67,98.03,97.3,97.44,48695.0,92.0628,92.4021,91.714,91.846,48695.0
2017-03-02 14:30:00,97.39,97.5,96.83,96.98,106349.0,91.7988,91.9025,91.271,91.4124,106349.0
2017-03-02 15:00:00,97.0,97.01,96.67,96.79,128309.0,91.4312,91.4407,91.1202,91.2333,128309.0
2017-03-02 15:30:00,96.79,96.98,96.22,96.36,439929.0,91.2333,91.4124,90.696,90.828,439929.0
2017-03-03 09:30:00,96.55,97.91,96.51,97.22,127110.0,91.0071,92.289,90.9694,91.6386,127110.0
2017-03-03 10:00:00,97.1,97.6,97.1,97.39,78922.0,91.5255,91.9968,91.5255,91.7988,78922.0
2017-03-03 10:30:00,97.41,97.94,97.18,97.34,79870.0,91.8177,92.3173,91.6009,91.7517,79870.0
2017-03-03 11:00:00,97.32,98.65,97.32,98.39,99083.0,91.7329,92.9865,91.7329,92.7414,99083.0
2017-03-03 11:30:00,98.4,98.49,98.05,98.41,47732.0,92.7509,92.8357,92.421,92.7603,47732.0
2017-03-03 12:00:00,98.39,99.09,98.21,98.77,101537.0,92.7414,93.4012,92.5718,93.0996,101537.0
2017-03-03 12:30:00,98.8,99.08,98.68,98.68,45671.0,93.1279,93.3918,93.0148,93.0148,45671.0
2017-03-03 13:00:00,98.73,99.0,98.66,98.86,61450.0,93.0619,93.3164,92.9959,93.1845,61450.0
2017-03-03 13:30:00,98.85,99.12,98.69,98.89,41243.0,93.175,93.4295,93.0242,93.2127,41243.0
2017-03-03 14:00:00,98.88,99.22,98.78,98.82,68724.0,93.2033,93.5238,93.109,93.1467,68724.0
2017-03-03 14:30:00,98.79,99.09,98.55,99.06,70102.0,93.1185,93.4012,92.8923,93.373,70102.0
2017-03-03 15:00:00,99.03,99.09,98.88,99.04,54687.0,93.3447,93.4012,93.2033,93.3541,54687.0
2017-03-03 15:30:00,99.03,99.03,98.67,98.93,174766.0,93.3447,93.3447,93.0054,93.2504,174766.0
2017-03-06 09:30:00,98.47,98.81,97.12,97.91,218558.0,92.8168,93.1373,91.5443,92.289,218558.0
2017-03-06 10:00:00,97.91,97.95,96.02,96.03,162080.0,92.289,92.3267,90.5075,90.5169,162080.0
2017-03-06 10:30:00,96.01,96.33,95.53,95.53,142504.0,90.4981,90.7997,90.0456,90.0456,142504.0
2017-03-06 11:00:00,95.63,96.38,95.58,95.99,126789.0,90.1399,90.8468,90.0928,90.4792,126789.0
2017-03-06 11:30:00,96.08,96.53,95.99,96.51,80010.0,90.5641,90.9882,90.4792,90.9694,80010.0
2017-03-06 12:00:00,96.42,96.52,95.95,96.04,52065.0,90.8845,90.9788,90.4415,90.5263,52065.0
2017-03-06 12:30:00,95.96,96.2,95.83,96.15,45301.0,90.4509,90.6772,90.3284,90.63,45301.0
2017-03-06 13:00:00,96.12,96.59,95.92,96.57,42354.0,90.6018,91.0448,90.4132,91.0259,42354.0
2017-03-06 13:30:00,96.55,96.7,96.3,96.39,57595.0,91.0071,91.1485,90.7714,90.8563,57595.0
2017-03-06 14:00:00,96.4,96.53,96.17,96.25,62805.0,90.8657,90.9882,90.6489,90.7243,62805.0
2017-03-06 14:30:00,96.29,96.57,96.0,96.02,62351.0,90.762,91.0259,90.4886,90.5075,62351.0
2017-03-06 15:00:00,96.04,96.41,95.86,96.34,119851.0,90.5263,90.8751,90.3567,90.8091,119851.0
2017-03-06 15:30:00,96.36,96.92,96.35,96.6,206057.0,90.828,91.3558,90.8186,91.0542,206057.0
2017-03-07 09:30:00,96.2,96.43,95.3,95.8,81320.0,90.6772,90.894,89.8288,90.3001,81320.0
2017-03-07 10:00:00,95.76,95.96,95.6,95.71,52278.0,90.2624,90.4509,90.1116,90.2153,52278.0
2017-03-07 10:30:00,95.71,96.41,95.71,96.3,74608.0,90.2153,90.8751,90.2153,90.7714,74608.0
2017-03-07 11:00:00,96.27,96.33,95.85,95.85,37037.0,90.7431,90.7997,90.3473,90.3473,37037.0
2017-03-07 11:30:00,95.83,96.07,95.7,95.91,27495.0,90.3284,90.5546,90.2059,90.4038,27495.0
2017-03-07 12:00:00,95.88,95.94,95.39,95.4,117363.0,90.3755,90.4321,89.9137,89.9231,117363.0
2017-03-07 12:30:00,95.4,95.81,95.34,95.63,261373.0,89.9231,90.3096,89.8665,90.1399,261373.0
2017-03-07 13:00:00,95.61,95.76,95.46,95.47,23399.0,90.121,90.2624,89.9796,89.9891,23399.0
2017-03-07 13:30:00,95.47,95.5,95.2,95.34,47785.0,89.9891,90.0174,89.7346,89.8665,47785.0
2017-03-07 14:00:00,95.33,95.45,95.12,95.34,29542.0,89.8571,89.9702,89.6592,89.8665,29542.0
2017-03-07 14:30:00,95.34,95.38,95.14,95.25,30037.0,89.8665,89.9042,89.678,89.7817,30037.0
2017-03-07 15:00:00,95.25,95.33,95.09,95.14,67407.0,89.7817,89.8571,89.6309,89.678,67407.0
2017-03-07 15:30:00,95.15,95.24,94.89,95.11,170233.0,89.6874,89.7723,89.4424,89.6497,170233.0
2017-03-08 09:30:00,95.27,95.54,94.5,94.5,149210.0,89.8006,90.0551,89.0748,89.0748,149210.0
2017-03-08 10:00:00,94.5,94.86,94.18,94.78,101863.0,89.0748,89.4141,88.7731,89.3387,101863.0
2017-03-08 10:30:00,94.78,95.37,94.77,95.35,55656.0,89.3387,89.8948,89.3293,89.876,55656.0
2017-03-08 11:00:00,95.37,95.47,94.94,95.2,109295.0,89.8948,89.9891,89.4895,89.7346,109295.0
2017-03-08 11:30:00,95.19,95.25,94.82,95.25,63013.0,89.7251,89.7817,89.3764,89.7817,63013.0
2017-03-08 12:00:00,95.18,95.81,95.07,95.81,68016.0,89.7157,90.3096,89.612,90.3096,68016.0
2017-03-08 12:30:00,95.85,95.85,95.42,95.67,39628.0,90.3473,90.3473,89.9419,90.1776,39628.0
2017-03-08 13:00:00,95.6,95.99,95.53,95.85,51244.0,90.1116,90.4792,90.0456,90.3473,51244.0
2017-03-08 13:30:00,95.85,95.89,95.61,95.66,58875.0,90.3473,90.385,90.121,90.1682,58875.0
2017-03-08 14:00:00,95.64,95.82,95.15,95.34,113493.0,90.1493,90.319,89.6874,89.8665,113493.0
2017-03-08 14:30:00,95.29,95.41,95.13,95.3,49209.0,89.8194,89.9325,89.6686,89.8288,49209.0
2017-03-08 15:00:00,95.27,95.56,95.24,95.27,53279.0,89.8006,90.0739,89.7723,89.8006,53279.0
2017-03-08 15:30:00,95.29,95.34,95.03,95.21,165206.0,89.8194,89.8665,89.5743,89.744,165206.0
2017-03-09 09:30:00,95.39,96.33,94.84,96.02,72992.0,89.9137,90.7997,89.3952,90.5075,72992.0
2017-03-09 10:00:00,96.1,96.2,95.49,95.78,74971.0,90.5829,90.6772,90.0079,90.2813,74971.0
2017-03-09 10:30:00,95.73,95.82,95.08,95.53,46001.0,90.2341,90.319,89.6215,90.0456,46001.0
2017-03-09 11:00:00,95.58,95.58,95.07,95.17,30213.0,90.0928,90.0928,89.612,89.7063,30213.0
2017-03-09 11:30:00,95.23,95.65,95.21,95.45,176624.0,89.7629,90.1587,89.744,89.9702,176624.0
2017-03-09 12:00:00,95.39,95.67,95.24,95.24,58903.0,89.9137,90.1776,89.7723,89.7723,58903.0
2017-03-09 12:30:00,95.21,95.35,95.18,95.26,33676.0,89.744,89.876,89.7157,89.7911,33676.0
2017-03-09 13:00:00,95.26,95.5,95.21,95.23,42000.0,89.7911,90.0174,89.744,89.7629,42000.0
2017-03-09 13:30:00,95.23,95.26,94.96,94.96,31741.0,89.7629,89.7911,89.5084,89.5084,31741.0
2017-03-09 14:00:00,94.97,94.97,94.48,94.86,41056.0,89.5178,89.5178,89.0559,89.4141,41056.0
2017-03-09 14:30:00,94.84,94.94,94.54,94.88,51506.0,89.3952,89.4895,89.1125,89.4329,51506.0
2017-03-09 15:00:00,94.86,94.97,94.53,94.71,84255.0,89.4141,89.5178,89.103,89.2727,84255.0
2017-03-09 15:30:00,94.67,94.87,94.61,94.81,199418.0,89.235,89.4235,89.1784,89.367,199418.0
2017-03-10 09:30:00,94.58,95.56,94.34,95.5,93096.0,89.1502,90.0739,88.9239,90.0174,93096.0
2017-03-10 10:00:00,95.52,95.69,95.3,95.41,58786.0,90.0362,90.1964,89.8288,89.9325,58786.0
2017-03-10 10:30:00,95.39,95.57,95.01,95.51,59479.0,89.9137,90.0833,89.5555,90.0268,59479.0
2017-03-10 11:00:00,95.5,96.02,95.16,95.95,59502.0,90.0174,90.5075,89.6969,90.4415,59502.0
2017-03-10 11:30:00,95.96,96.17,95.9,96.09,78327.0,90.4509,90.6489,90.3944,90.5735,78327.0
2017-03-10 12:00:00,96.03,96.11,95.8,95.88,58804.0,90.5169,90.5923,90.3001,90.3755,58804.0
2017-03-10 12:30:00,95.87,96.08,95.79,96.0,44363.0,90.3661,90.5641,90.2907,90.4886,44363.0
2017-03-10 13:00:00,95.94,96.04,95.62,96.02,33015.0,90.4321,90.5263,90.1305,90.5075,33015.0
2017-03-10 13:30:00,96.06,96.23,95.95,96.15,35765.0,90.5452,90.7054,90.4415,90.63,35765.0
2017-03-10 14:00:00,96.13,96.43,96.09,96.38,40521.0,90.6112,90.894,90.5735,90.8468,40521.0
2017-03-10 14:30:00,96.34,96.52,96.21,96.34,75482.0,90.8091,90.9788,90.6866,90.8091,75482.0
2017-03-10 15:00:00,96.34,96.48,96.17,96.48,61715.0,90.8091,90.9411,90.6489,90.9411,61715.0
2017-03-10 15:30:00,96.5,96.68,96.4,96.61,279356.0,90.9599,91.1296,90.8657,91.0636,279356.0
2017-03-13 09:30:00,96.33,97.63,96.17,97.45,94114.0,90.7997,92.0251,90.6489,91.8554,94114.0
2017-03-13 10:00:00,97.4,98.23,97.36,98.06,113903.0,91.8083,92.5906,91.7706,92.4304,113903.0
2017-03-13 10:30:00,98.1,98.3,97.77,98.04,68111.0,92.4681,92.6566,92.157,92.4115,68111.0
2017-03-13 11:00:00,97.98,98.03,96.9,96.95,81815.0,92.355,92.4021,91.337,91.3841,81815.0
2017-03-13 11:30:00,97.02,97.33,96.83,96.98,77777.0,91.4501,91.7423,91.271,91.4124,77777.0
2017-03-13 12:00:00,97.0,97.01,96.58,96.73,89557.0,91.4312,91.4407,91.0353,91.1767,89557.0
2017-03-13 12:30:00,96.68,96.83,96.31,96.83,76855.0,91.1296,91.271,90.7808,91.271,76855.0
2017-03-13 13:00:00,96.83,96.91,96.51,96.57,49490.0,91.271,91.3464,90.9694,91.0259,49490.0
2017-03-13 13:30:00,96.56,96.6,96.24,96.24,65457.0,91.0165,91.0542,90.7149,90.7149,65457.0
2017-03-13 14:00:00,96.27,96.84,96.25,96.73,74864.0,90.7431,91.2804,90.7243,91.1767,74864.0
2017-03-13 14:30:00,96.72,96.82,96.61,96.7,46494.0,91.1673,91.2616,91.0636,91.1485,46494.0
2017-03-13 15:00:00,96.69,96.87,96.57,96.83,80892.0,91.139,91.3087,91.0259,91.271,80892.0
2017-03-13 15:30:00,96.85,96.92,96.48,96.59,199197.0,91.2898,91.3558,90.9411,91.0448,199197.0
2017-03-14 09:30:00,96.22,96.39,94.76,94.87,184766.0,90.696,90.8563,89.3198,89.4235,184766.0
2017-03-14 10:00:00,94.75,95.13,94.26,94.48,144401.0,89.3104,89.6686,88.8485,89.0559,144401.0
2017-03-14 10:30:00,94.55,94.56,94.14,94.53,55936.0,89.1219,89.1313,88.7354,89.103,55936.0
2017-03-14 11:00:00,94.55,95.17,94.45,95.11,72861.0,89.1219,89.7063,89.0276,89.6497,72861.0
2017-03-14 11:30:00,95.07,95.38,94.93,95.17,52771.0,89.612,89.9042,89.4801,89.7063,52771.0
2017-03-14 12:00:00,95.2,95.25,94.97,95.15,33591.0,89.7346,89.7817,89.5178,89.6874,33591.0
2017-03-14 12:30:00,95.15,95.31,94.93,95.11,23744.0,89.6874,89.8383,89.4801,89.6497,23744.0
2017-03-14 13:00:00,95.13,95.44,95.04,95.4,27805.0,89.6686,89.9608,89.5838,89.9231,27805.0
2017-03-14 13:30:00,95.41,95.46,94.91,95.0,29985.0,89.9325,89.9796,89.4612,89.5461,29985.0
2017-03-14 14:00:00,94.95,95.09,94.86,95.07,57580.0,89.4989,89.6309,89.4141,89.612,57580.0
2017-03-14 14:30:00,95.03,95.14,94.67,94.72,41295.0,89.5743,89.678,89.235,89.2821,41295.0
2017-03-14 15:00:00,94.69,94.95,94.66,94.66,38257.0,89.2539,89.4989,89.2256,89.2256,38257.0
2017-03-14 15:30:00,94.65,94.72,94.41,94.5,149369.0,89.2161,89.2821,88.9899,89.0748,149369.0
2017-03-15 09:30:00,93.11,94.34,92.33,94.23,510204.0,87.7646,88.9239,87.0293,88.8203,510204.0
2017-03-15 10:00:00,94.29,95.22,94.26,95.02,245116.0,88.8768,89.7534,88.8485,89.5649,245116.0
2017-03-15 10:30:00,95.09,95.09,94.5,94.95,81459.0,89.6309,89.6309,89.0748,89.4989,81459.0
2017-03-15 11:00:00,94.95,95.89,94.95,95.5,94558.0,89.4989,90.385,89.4989,90.0174,94558.0
2017-03-15 11:30:00,95.51,95.58,94.87,95.27,64228.0,90.0268,90.0928,89.4235,89.8006,64228.0
2017-03-15 12:00:00,95.27,95.41,94.77,95.41,56953.0,89.8006,89.9325,89.3293,89.9325,56953.0
2017-03-15 12:30:00,95.39,95.44,94.93,95.05,44208.0,89.9137,89.9608,89.4801,89.5932,44208.0
2017-03-15 13:00:00,95.04,95.35,94.89,94.97,30924.0,89.5838,89.876,89.4424,89.5178,30924.0
2017-03-15 13:30:00,95.02,95.2,94.88,95.14,37757.0,89.5649,89.7346,89.4329,89.678,37757.0
2017-03-15 14:00:00,95.17,95.45,94.93,94.96,82558.0,89.7063,89.9702,89.4801,89.5084,82558.0
2017-03-15 14:30:00,94.96,95.45,94.85,95.19,40449.0,89.5084,89.9702,89.4047,89.7251,40449.0
2017-03-15 15:00:00,95.19,95.56,95.12,95.49,78157.0,89.7251,90.0739,89.6592,90.0079,78157.0
2017-03-15 15:30:00,95.5,95.9,95.29,95.35,211777.0,90.0174,90.3944,89.8194,89.876,211777.0
2017-03-16 09:30:00,95.38,95.82,94.13,94.39,73821.0,89.9042,90.319,88.726,88.9711,73821.0
2017-03-16 10:00:00,94.4,94.63,94.15,94.15,131011.0,88.9805,89.1973,88.7449,88.7449,131011.0
2017-03-16 10:30:00,94.18,94.53,94.11,94.27,132099.0,88.7731,89.103,88.7072,88.858,132099.0
2017-03-16 11:00:00,94.29,94.55,93.66,94.5,58410.0,88.8768,89.1219,88.283,89.0748,58410.0
2017-03-16 11:30:00,94.49,94.6,94.26,94.3,58820.0,89.0653,89.169,88.8485,88.8862,58820.0
2017-03-16 12:00:00,94.3,94.35,94.04,94.13,60290.0,88.8862,88.9334,88.6412,88.726,60290.0
2017-03-16 12:30:00,94.14,94.55,94.12,94.34,31295.0,88.7354,89.1219,88.7166,88.9239,31295.0
2017-03-16 13:00:00,94.33,94.62,94.28,94.61,25898.0,88.9145,89.1879,88.8674,89.1784,25898.0
2017-03-16 13:30:00,94.58,94.84,94.53,94.76,33040.0,89.1502,89.3952,89.103,89.3198,33040.0
2017-03-16 14:00:00,94.79,94.79,94.2,94.3,47975.0,89.3481,89.3481,88.792,88.8862,47975.0
2017-03-16 14:30:00,94.31,94.35,93.97,93.97,59643.0,88.8957,88.9334,88.5752,88.5752,59643.0
2017-03-16 15:00:00,93.99,94.14,93.95,94.03,94380.0,88.594,88.7354,88.5563,88.6317,94380.0
2017-03-16 15:30:00,94.08,94.13,93.93,94.11,240382.0,88.6789,88.726,88.5375,88.7072,240382.0
2017-03-17 09:30:00,94.55,94.59,93.76,93.76,189596.0,89.1219,89.1596,88.3772,88.3772,189596.0
2017-03-17 10:00:00,93.78,94.07,93.76,93.98,83694.0,88.3961,88.6694,88.3772,88.5846,83694.0
2017-03-17 10:30:00,93.98,94.15,93.83,93.92,89819.0,88.5846,88.7449,88.4432,88.5281,89819.0
2017-03-17 11:00:00,93.97,94.19,93.77,94.14,51025.0,88.5752,88.7826,88.3867,88.7354,51025.0
2017-03-17 11:30:00,94.16,94.22,93.83,94.17,53987.0,88.7543,88.8108,88.4432,88.7637,53987.0
2017-03-17 12:00:00,94.19,94.28,93.89,93.92,29855.0,88.7826,88.8674,88.4998,88.5281,29855.0
2017-03-17 12:30:00,93.95,94.0,93.82,93.86,31706.0,88.5563,88.6035,88.4338,88.4715,31706.0
2017-03-17 13:00:00,93.86,94.05,93.85,94.01,41145.0,88.4715,88.6506,88.4621,88.6129,41145.0
2017-03-17 13:30:00,94.01,94.11,93.94,94.0,34073.0,88.6129,88.7072,88.5469,88.6035,34073.0
2017-03-17 14:00:00,94.0,94.02,93.95,93.99,52698.0,88.6035,88.6223,88.5563,88.594,52698.0
2017-03-17 14:30:00,94.0,94.01,93.78,93.78,37522.0,88.6035,88.6129,88.3961,88.3961,37522.0
2017-03-17 15:00:00,93.79,93.84,93.43,93.43,72386.0,88.4055,88.4527,88.0662,88.0662,72386.0
2017-03-17 15:30:00,93.43,93.61,93.27,93.35,208777.0,88.0662,88.2359,87.9154,87.9908,208777.0
2017-03-20 09:30:00,95.19,95.25,93.85,94.65,214481.0,89.7251,89.7817,88.4621,89.2161,214481.0
2017-03-20 10:00:00,94.66,95.23,94.52,94.9,109714.0,89.2256,89.7629,89.0936,89.4518,109714.0
2017-03-20 10:30:00,94.87,94.87,94.52,94.67,75713.0,89.4235,89.4235,89.0936,89.235,75713.0
2017-03-20 11:00:00,94.6,94.73,94.33,94.7,74051.0,89.169,89.2916,88.9145,89.2633,74051.0
2017-03-20 11:30:00,94.69,94.87,94.56,94.82,67727.0,89.2539,89.4235,89.1313,89.3764,67727.0
2017-03-20 12:00:00,94.87,94.91,94.64,94.86,39148.0,89.4235,89.4612,89.2067,89.4141,39148.0
2017-03-20 12:30:00,94.83,94.95,94.69,94.94,41510.0,89.3858,89.4989,89.2539,89.4895,41510.0
2017-03-20 13:00:00,94.91,95.04,94.88,95.04,41760.0,89.4612,89.5838,89.4329,89.5838,41760.0
2017-03-20 13:30:00,95.04,95.04,94.67,94.78,69689.0,89.5838,89.5838,89.235,89.3387,69689.0
2017-03-20 14:00:00,94.78,95.04,94.68,94.97,71705.0,89.3387,89.5838,89.2444,89.5178,71705.0
2017-03-20 14:30:00,94.98,95.03,94.71,94.76,43936.0,89.5272,89.5743,89.2727,89.3198,43936.0
2017-03-20 15:00:00,94.78,94.93,94.66,94.85,73648.0,89.3387,89.4801,89.2256,89.4047,73648.0
2017-03-20 15:30:00,94.85,94.98,94.75,94.81,168291.0,89.4047,89.5272,89.3104,89.367,168291.0
2017-03-21 09:30:00,95.4,95.4,93.92,94.2,92300.0,89.9231,89.9231,88.5281,88.792,92300.0
2017-03-21 10:00:00,94.24,94.36,93.07,93.1,138500.0,88.8297,88.9428,87.7269,87.7551,138500.0
2017-03-21 10:30:00,93.19,93.33,92.33,92.4,138329.0,87.84,87.9719,87.0293,87.0953,138329.0
2017-03-21 11:00:00,92.42,92.82,92.08,92.82,161986.0,87.1142,87.4912,86.7937,87.4912,161986.0
2017-03-21 11:30:00,92.82,93.58,92.31,93.56,109463.0,87.4912,88.2076,87.0105,88.1887,109463.0
2017-03-21 12:00:00,93.51,93.72,92.88,93.1,52317.0,88.1416,88.3395,87.5478,87.7551,52317.0
2017-03-21 12:30:00,93.04,93.39,93.01,93.23,34423.0,87.6986,88.0285,87.6703,87.8777,34423.0
2017-03-21 13:00:00,93.22,93.28,92.87,93.01,75384.0,87.8682,87.9248,87.5383,87.6703,75384.0
2017-03-21 13:30:00,92.96,93.06,92.34,92.34,44722.0,87.6232,87.7174,87.0388,87.0388,44722.0
2017-03-21 14:00:00,92.39,92.77,92.29,92.42,76445.0,87.0859,87.4441,86.9916,87.1142,76445.0
2017-03-21 14:30:00,92.43,92.71,92.33,92.71,57876.0,87.1236,87.3875,87.0293,87.3875,57876.0
2017-03-21 15:00:00,92.68,92.79,92.54,92.6,71399.0,87.3592,87.4629,87.2273,87.2838,71399.0
2017-03-21 15:30:00,92.58,92.62,92.01,92.1,196287.0,87.265,87.3027,86.7277,86.8125,196287.0
2017-03-22 09:30:00,91.66,92.7,89.0,91.33,313309.0,86.3978,87.3781,83.8905,86.0868,313309.0
2017-03-22 10:00:00,91.34,91.9,91.2,91.34,85445.0,86.0962,86.624,85.9642,86.0962,85445.0
2017-03-22 10:30:00,91.34,92.07,91.34,91.97,129730.0,86.0962,86.7843,86.0962,86.69,129730.0
2017-03-22 11:00:00,91.91,92.31,91.59,92.11,62931.0,86.6335,87.0105,86.3318,86.822,62931.0
2017-03-22 11:30:00,92.09,92.31,91.91,92.3,62030.0,86.8031,87.0105,86.6335,87.0011,62030.0
2017-03-22 12:00:00,92.26,92.5,91.95,92.05,63670.0,86.9634,87.1896,86.6712,86.7654,63670.0
2017-03-22 12:30:00,91.99,92.08,91.95,92.07,41455.0,86.7089,86.7937,86.6712,86.7843,41455.0
2017-03-22 13:00:00,92.08,92.44,92.01,92.34,54752.0,86.7937,87.133,86.7277,87.0388,54752.0
2017-03-22 13:30:00,92.28,92.34,91.96,92.15,44893.0,86.9822,87.0388,86.6806,86.8597,44893.0
2017-03-22 14:00:00,92.1,92.58,92.04,92.29,46061.0,86.8125,87.265,86.756,86.9916,46061.0
2017-03-22 14:30:00,92.31,92.7,92.29,92.7,48803.0,87.0105,87.3781,86.9916,87.3781,48803.0
2017-03-22 15:00:00,92.64,92.93,92.53,92.7,77914.0,87.3215,87.5949,87.2179,87.3781,77914.0
2017-03-22 15:30:00,92.7,92.96,92.65,92.91,157653.0,87.3781,87.6232,87.331,87.576,157653.0
2017-03-23 09:30:00,92.99,93.9,92.36,93.59,78929.0,87.6514,88.5092,87.0576,88.217,78929.0
2017-03-23 10:00:00,93.66,93.71,93.15,93.56,42258.0,88.283,88.3301,87.8023,88.1887,42258.0
2017-03-23 10:30:00,93.55,94.35,93.55,94.06,109687.0,88.1793,88.9334,88.1793,88.66,109687.0
2017-03-23 11:00:00,94.1,94.64,94.0,94.48,67685.0,88.6977,89.2067,88.6035,89.0559,67685.0
2017-03-23 11:30:00,94.47,94.88,94.47,94.79,48013.0,89.0465,89.4329,89.0465,89.3481,48013.0
2017-03-23 12:00:00,94.81,95.0,94.73,94.8,56310.0,89.367,89.5461,89.2916,89.3575,56310.0
2017-03-23 12:30:00,94.8,95.24,94.71,94.78,70993.0,89.3575,89.7723,89.2727,89.3387,70993.0
2017-03-23 13:00:00,94.81,94.84,94.36,94.44,44961.0,89.367,89.3952,88.9428,89.0182,44961.0
2017-03-23 13:30:00,94.38,94.47,94.25,94.35,60813.0,88.9616,89.0465,88.8391,88.9334,60813.0
2017-03-23 14:00:00,94.33,94.47,94.3,94.38,53105.0,88.9145,89.0465,88.8862,88.9616,53105.0
2017-03-23 14:30:00,94.4,94.83,94.38,94.64,52154.0,88.9805,89.3858,88.9616,89.2067,52154.0
2017-03-23 15:00:00,94.64,94.64,94.17,94.17,86693.0,89.2067,89.2067,88.7637,88.7637,86693.0
2017-03-23 15:30:00,94.21,94.31,93.94,94.05,252607.0,88.8014,88.8957,88.5469,88.6506,252607.0
2017-03-24 09:30:00,94.24,94.87,93.06,94.13,78960.0,88.8297,89.4235,87.7174,88.726,78960.0
2017-03-24 10:00:00,94.15,95.0,94.12,95.0,43535.0,88.7449,89.5461,88.7166,89.5461,43535.0
2017-03-24 10:30:00,94.88,95.12,94.62,94.91,50105.0,89.4329,89.6592,89.1879,89.4612,50105.0
2017-03-24 11:00:00,94.96,95.08,94.72,94.72,40988.0,89.5084,89.6215,89.2821,89.2821,40988.0
2017-03-24 11:30:00,94.75,95.1,94.75,95.03,33680.0,89.3104,89.6403,89.3104,89.5743,33680.0
2017-03-24 12:00:00,95.01,95.07,94.63,94.89,36549.0,89.5555,89.612,89.1973,89.4424,36549.0
2017-03-24 12:30:00,94.93,95.02,94.82,94.83,19379.0,89.4801,89.5649,89.3764,89.3858,19379.0
2017-03-24 13:00:00,94.84,95.36,94.84,95.36,59956.0,89.3952,89.8854,89.3952,89.8854,59956.0
2017-03-24 13:30:00,95.33,95.35,94.83,94.87,43891.0,89.8571,89.876,89.3858,89.4235,43891.0
2017-03-24 14:00:00,94.95,95.02,94.69,94.81,41566.0,89.4989,89.5649,89.2539,89.367,41566.0
2017-03-24 14:30:00,94.81,94.86,94.57,94.62,26075.0,89.367,89.4141,89.1407,89.1879,26075.0
2017-03-24 15:00:00,94.64,94.72,94.31,94.48,45712.0,89.2067,89.2821,88.8957,89.0559,45712.0
2017-03-24 15:30:00,94.5,95.14,94.42,94.72,156776.0,89.0748,89.678,88.9994,89.2821,156776.0
2017-03-27 09:30:00,93.44,94.59,93.13,94.22,119675.0,88.0756,89.1596,87.7834,88.8108,119675.0
2017-03-27 10:00:00,94.25,94.65,93.91,94.49,66069.0,88.8391,89.2161,88.5186,89.0653,66069.0
2017-03-27 10:30:00,94.49,94.74,94.33,94.54,52245.0,89.0653,89.301,88.9145,89.1125,52245.0
2017-03-27 11:00:00,94.55,94.65,94.1,94.34,59310.0,89.1219,89.2161,88.6977,88.9239,59310.0
2017-03-27 11:30:00,94.38,94.67,94.26,94.66,51618.0,88.9616,89.235,88.8485,89.2256,51618.0
2017-03-27 12:00:00,94.66,95.08,94.66,95.01,52088.0,89.2256,89.6215,89.2256,89.5555,52088.0
2017-03-27 12:30:00,95.02,95.14,94.85,95.13,26304.0,89.5649,89.678,89.4047,89.6686,26304.0
2017-03-27 13:00:00,95.15,95.27,95.05,95.11,29583.0,89.6874,89.8006,89.5932,89.6497,29583.0
2017-03-27 13:30:00,95.14,95.32,95.05,95.27,21876.0,89.678,89.8477,89.5932,89.8006,21876.0
2017-03-27 14:00:00,95.31,95.43,94.99,95.19,42976.0,89.8383,89.9514,89.5366,89.7251,42976.0
2017-03-27 14:30:00,95.18,95.23,94.93,95.08,63362.0,89.7157,89.7629,89.4801,89.6215,63362.0
2017-03-27 15:00:00,95.09,95.23,95.05,95.1,64952.0,89.6309,89.7629,89.5932,89.6403,64952.0
2017-03-27 15:30:00,95.11,95.28,94.98,95.04,180851.0,89.6497,89.81,89.5272,89.5838,180851.0
2017-03-28 09:30:00,94.97,95.9,94.89,95.08,188405.0,89.5178,90.3944,89.4424,89.6215,188405.0
2017-03-28 10:00:00,95.15,95.42,94.73,94.98,86586.0,89.6874,89.9419,89.2916,89.5272,86586.0
2017-03-28 10:30:00,94.99,95.36,94.87,95.29,87057.0,89.5366,89.8854,89.4235,89.8194,87057.0
2017-03-28 11:00:00,95.34,95.76,95.25,95.55,93400.0,89.8665,90.2624,89.7817,90.0645,93400.0
2017-03-28 11:30:00,95.56,95.85,95.46,95.75,60536.0,90.0739,90.3473,89.9796,90.253,60536.0
2017-03-28 12:00:00,95.77,95.84,95.51,95.64,61028.0,90.2719,90.3378,90.0268,90.1493,61028.0
2017-03-28 12:30:00,95.65,95.73,95.35,95.47,54623.0,90.1587,90.2341,89.876,89.9891,54623.0
2017-03-28 13:00:00,95.51,95.98,95.49,95.92,62203.0,90.0268,90.4698,90.0079,90.4132,62203.0
2017-03-28 13:30:00,95.9,96.4,95.75,96.4,81323.0,90.3944,90.8657,90.253,90.8657,81323.0
2017-03-28 14:00:00,96.42,96.86,96.23,96.8,98026.0,90.8845,91.2993,90.7054,91.2427,98026.0
2017-03-28 14:30:00,96.78,96.99,96.65,96.73,80964.0,91.2239,91.4218,91.1013,91.1767,80964.0
2017-03-28 15:00:00,96.75,97.06,96.31,96.57,106149.0,91.1956,91.4878,90.7808,91.0259,106149.0
2017-03-28 15:30:00,96.55,96.57,96.24,96.33,248339.0,91.0071,91.0259,90.7149,90.7997,248339.0
2017-03-29 09:30:00,96.5,96.58,95.46,95.8,74359.0,90.9599,91.0353,89.9796,90.3001,74359.0
2017-03-29 10:00:00,95.72,95.9,95.49,95.62,47559.0,90.2247,90.3944,90.0079,90.1305,47559.0
2017-03-29 10:30:00,95.66,96.15,95.66,95.9,33595.0,90.1682,90.63,90.1682,90.3944,33595.0
2017-03-29 11:00:00,95.95,96.08,95.47,95.55,34701.0,90.4415,90.5641,89.9891,90.0645,34701.0
2017-03-29 11:30:00,95.53,95.53,94.99,95.01,48572.0,90.0456,90.0456,89.5366,89.5555,48572.0
2017-03-29 12:00:00,95.0,95.35,94.36,94.85,154727.0,89.5461,89.876,88.9428,89.4047,154727.0
2017-03-29 12:30:00,94.85,95.01,94.58,94.89,115783.0,89.4047,89.5555,89.1502,89.4424,115783.0
2017-03-29 13:00:00,94.88,94.88,93.75,94.24,105427.0,89.4329,89.4329,88.3678,88.8297,105427.0
2017-03-29 13:30:00,94.25,94.62,94.16,94.33,81587.0,88.8391,89.1879,88.7543,88.9145,81587.0
2017-03-29 14:00:00,94.32,94.66,94.3,94.55,64565.0,88.9051,89.2256,88.8862,89.1219,64565.0
2017-03-29 14:30:00,94.56,94.71,94.39,94.41,60177.0,89.1313,89.2727,88.9711,88.9899,60177.0
2017-03-29 15:00:00,94.44,94.6,94.33,94.37,61314.0,89.0182,89.169,88.9145,88.9522,61314.0
2017-03-29 15:30:00,94.38,94.6,94.07,94.3,221895.0,88.9616,89.169,88.6694,88.8862,221895.0
2017-03-30 09:30:00,94.36,94.9,94.1,94.57,92399.0,88.9428,89.4518,88.6977,89.1407,92399.0
2017-03-30 10:00:00,94.55,94.93,94.12,94.27,172293.0,89.1219,89.4801,88.7166,88.858,172293.0
2017-03-30 10:30:00,94.29,94.66,94.12,94.43,157914.0,88.8768,89.2256,88.7166,89.0088,157914.0
2017-03-30 11:00:00,94.46,94.56,93.93,94.02,106552.0,89.0371,89.1313,88.5375,88.6223,106552.0
2017-03-30 11:30:00,94.01,94.01,93.5,93.6,129716.0,88.6129,88.6129,88.1322,88.2264,129716.0
2017-03-30 12:00:00,93.64,93.77,93.57,93.77,120512.0,88.2641,88.3867,88.1982,88.3867,120512.0
2017-03-30 12:30:00,93.76,93.84,93.65,93.73,68761.0,88.3772,88.4527,88.2736,88.349,68761.0
2017-03-30 13:00:00,93.75,94.32,93.72,94.06,64083.0,88.3678,88.9051,88.3395,88.66,64083.0
2017-03-30 13:30:00,94.09,94.18,93.92,93.95,71224.0,88.6883,88.7731,88.5281,88.5563,71224.0
2017-03-30 14:00:00,93.94,94.0,93.76,93.82,110478.0,88.5469,88.6035,88.3772,88.4338,110478.0
2017-03-30 14:30:00,93.81,93.87,93.46,93.52,211895.0,88.4244,88.4809,88.0945,88.151,211895.0
2017-03-30 15:00:00,93.52,93.77,93.4,93.63,168422.0,88.151,88.3867,88.0379,88.2547,168422.0
2017-03-30 15:30:00,93.63,93.72,93.46,93.67,297181.0,88.2547,88.3395,88.0945,88.2924,297181.0
2017-03-31 09:30:00,93.36,93.57,92.75,93.12,157610.0,88.0002,88.1982,87.4252,87.774,157610.0
2017-03-31 10:00:00,93.15,93.26,92.67,92.87,162001.0,87.8023,87.9059,87.3498,87.5383,162001.0
2017-03-31 10:30:00,92.9,93.12,92.64,92.65,102126.0,87.5666,87.774,87.3215,87.331,102126.0
2017-03-31 11:00:00,92.64,93.27,92.57,93.26,122586.0,87.3215,87.9154,87.2556,87.9059,122586.0
2017-03-31 11:30:00,93.26,93.41,92.8,92.83,96427.0,87.9059,88.0473,87.4724,87.5006,96427.0
2017-03-31 12:00:00,92.8,92.81,92.23,92.52,148706.0,87.4724,87.4818,86.9351,87.2084,148706.0
2017-03-31 12:30:00,92.52,92.59,92.34,92.51,68204.0,87.2084,87.2744,87.0388,87.199,68204.0
2017-03-31 13:00:00,92.5,92.82,92.44,92.67,69267.0,87.1896,87.4912,87.133,87.3498,69267.0
2017-03-31 13:30:00,92.68,92.81,92.52,92.55,66592.0,87.3592,87.4818,87.2084,87.2367,66592.0
2017-03-31 14:00:00,92.55,92.62,92.31,92.52,122989.0,87.2367,87.3027,87.0105,87.2084,122989.0
2017-03-31 14:30:00,92.49,92.63,92.46,92.49,83947.0,87.1802,87.3121,87.1519,87.1802,83947.0
2017-03-31 15:00:00,92.5,92.65,92.46,92.48,84005.0,87.1896,87.331,87.1519,87.1707,84005.0
2017-03-31 15:30:00,92.48,92.63,92.18,92.22,270052.0,87.1707,87.3121,86.888,86.9257,270052.0
2017-04-03 09:30:00,92.42,92.57,91.76,91.78,125079.0,87.1142,87.2556,86.4921,86.5109,125079.0
2017-04-03 10:00:00,91.83,91.83,90.77,91.24,182413.0,86.558,86.558,85.5589,86.0019,182413.0
2017-04-03 10:30:00,91.25,91.57,90.85,90.93,94169.0,86.0113,86.313,85.6343,85.7097,94169.0
2017-04-03 11:00:00,90.94,91.26,90.7,91.05,101764.0,85.7191,86.0208,85.4929,85.8228,101764.0
2017-04-03 11:30:00,91.04,91.34,90.74,91.15,128147.0,85.8134,86.0962,85.5306,85.9171,128147.0
2017-04-03 12:00:00,91.14,91.37,91.0,91.32,79102.0,85.9077,86.1245,85.7757,86.0773,79102.0
2017-04-03 12:30:00,91.32,91.64,91.27,91.59,50353.0,86.0773,86.379,86.0302,86.3318,50353.0
2017-04-03 13:00:00,91.6,91.62,91.32,91.34,54864.0,86.3412,86.3601,86.0773,86.0962,54864.0
2017-04-03 13:30:00,91.34,91.58,91.25,91.56,58826.0,86.0962,86.3224,86.0113,86.3035,58826.0
2017-04-03 14:00:00,91.52,91.78,91.33,91.53,83782.0,86.2658,86.5109,86.0868,86.2753,83782.0
2017-04-03 14:30:00,91.5,92.2,91.43,91.96,58072.0,86.247,86.9068,86.181,86.6806,58072.0
2017-04-03 15:00:00,91.98,92.41,91.98,92.14,83590.0,86.6994,87.1047,86.6994,86.8502,83590.0
2017-04-03 15:30:00,92.14,92.41,92.0,92.36,342382.0,86.8502,87.1047,86.7183,87.0576,342382.0
2017-04-04 09:30:00,92.14,92.59,91.46,92.51,159166.0,86.8502,87.2744,86.2093,87.199,159166.0
2017-04-04 10:00:00,92.54,92.57,91.7,91.91,64884.0,87.2273,87.2556,86.4355,86.6335,64884.0
2017-04-04 10:30:00,91.91,92.24,91.6,91.6,68979.0,86.6335,86.9445,86.3412,86.3412,68979.0
2017-04-04 11:00:00,91.6,91.81,91.5,91.6,48445.0,86.3412,86.5392,86.247,86.3412,48445.0
2017-04-04 11:30:00,91.55,91.55,91.27,91.4,41057.0,86.2941,86.2941,86.0302,86.1527,41057.0
2017-04-04 12:00:00,91.36,91.37,91.0,91.01,37375.0,86.115,86.1245,85.7757,85.7851,37375.0
2017-04-04 12:30:00,91.0,91.21,90.82,90.99,54028.0,85.7757,85.9736,85.606,85.7663,54028.0
2017-04-04 13:00:00,90.99,91.27,90.95,90.98,76771.0,85.7663,86.0302,85.7286,85.7568,76771.0
2017-04-04 13:30:00,90.98,91.16,90.75,90.81,59859.0,85.7568,85.9265,85.54,85.5966,59859.0
2017-04-04 14:00:00,90.79,90.8,90.25,90.27,88268.0,85.5778,85.5872,85.0688,85.0876,88268.0
2017-04-04 14:30:00,90.29,90.58,90.24,90.24,76901.0,85.1065,85.3798,85.0593,85.0593,76901.0
2017-04-04 15:00:00,90.22,90.52,90.22,90.33,77526.0,85.0405,85.3233,85.0405,85.1442,77526.0
2017-04-04 15:30:00,90.34,90.39,90.12,90.22,197061.0,85.1536,85.2007,84.9462,85.0405,197061.0
2017-04-05 09:30:00,90.81,91.26,90.15,90.15,138853.0,85.5966,86.0208,84.9745,84.9745,138853.0
2017-04-05 10:00:00,90.15,90.5,89.99,90.35,78509.0,84.9745,85.3044,84.8237,85.163,78509.0
2017-04-05 10:30:00,90.39,91.35,90.28,91.19,66188.0,85.2007,86.1056,85.097,85.9548,66188.0
2017-04-05 11:00:00,91.19,91.2,90.74,90.83,67902.0,85.9548,85.9642,85.5306,85.6155,67902.0
2017-04-05 11:30:00,90.79,91.33,90.79,91.2,37494.0,85.5778,86.0868,85.5778,85.9642,37494.0
2017-04-05 12:00:00,91.18,91.25,90.96,90.97,48640.0,85.9454,86.0113,85.738,85.7474,48640.0
2017-04-05 12:30:00,90.99,91.04,90.82,90.84,31954.0,85.7663,85.8134,85.606,85.6249,31954.0
2017-04-05 13:00:00,90.89,91.17,90.89,90.97,31844.0,85.672,85.9359,85.672,85.7474,31844.0
2017-04-05 13:30:00,90.96,91.19,90.87,91.18,39764.0,85.738,85.9548,85.6532,85.9454,39764.0
2017-04-05 14:00:00,91.21,91.42,91.1,91.25,67133.0,85.9736,86.1716,85.87,86.0113,67133.0
2017-04-05 14:30:00,91.2,91.2,90.6,90.63,61484.0,85.9642,85.9642,85.3987,85.4269,61484.0
2017-04-05 15:00:00,90.62,90.75,90.0,90.3,58911.0,85.4175,85.54,84.8331,85.1159,58911.0
2017-04-05 15:30:00,90.28,90.28,89.97,90.03,151790.0,85.097,85.097,84.8048,84.8614,151790.0
2017-04-06 09:30:00,90.28,90.32,89.29,89.71,93082.0,85.097,85.1347,84.1639,84.5598,93082.0
2017-04-06 10:00:00,89.71,89.95,89.45,89.92,35116.0,84.5598,84.786,84.3147,84.7577,35116.0
2017-04-06 10:30:00,89.92,90.1,89.53,89.85,57681.0,84.7577,84.9274,84.3901,84.6917,57681.0
2017-04-06 11:00:00,89.84,90.71,89.84,90.64,99766.0,84.6823,85.5023,84.6823,85.4364,99766.0
2017-04-06 11:30:00,90.64,90.71,90.41,90.56,42376.0,85.4364,85.5023,85.2196,85.361,42376.0
2017-04-06 12:00:00,90.56,90.68,90.12,90.2,54990.0,85.361,85.4741,84.9462,85.0216,54990.0
2017-04-06 12:30:00,90.19,90.27,89.89,90.05,33831.0,85.0122,85.0876,84.7294,84.8802,33831.0
2017-04-06 13:00:00,90.04,90.43,90.04,90.33,30640.0,84.8708,85.2384,84.8708,85.1442,30640.0
2017-04-06 13:30:00,90.32,90.4,89.97,89.99,79068.0,85.1347,85.2101,84.8048,84.8237,79068.0
2017-04-06 14:00:00,90.03,90.09,89.38,89.45,88850.0,84.8614,84.9179,84.2487,84.3147,88850.0
2017-04-06 14:30:00,89.46,89.59,89.16,89.22,97198.0,84.3241,84.4466,84.0413,84.0979,97198.0
2017-04-06 15:00:00,89.25,89.59,89.17,89.37,76941.0,84.1262,84.4466,84.0508,84.2393,76941.0
2017-04-06 15:30:00,89.36,89.5,89.09,89.44,362740.0,84.2298,84.3618,83.9753,84.3053,362740.0
2017-04-07 09:30:00,88.99,89.41,88.41,88.64,222423.0,83.8811,84.277,83.3344,83.5512,222423.0
2017-04-07 10:00:00,88.63,89.0,88.57,88.87,66088.0,83.5418,83.8905,83.4852,83.768,66088.0
2017-04-07 10:30:00,88.93,89.19,88.84,88.89,97757.0,83.8245,84.0696,83.7397,83.7868,97757.0
2017-04-07 11:00:00,88.89,89.05,88.77,88.9,48322.0,83.7868,83.9376,83.6737,83.7963,48322.0
2017-04-07 11:30:00,88.87,88.94,88.67,88.93,32398.0,83.768,83.834,83.5795,83.8245,32398.0
2017-04-07 12:00:00,88.95,89.51,88.88,89.4,31989.0,83.8434,84.3712,83.7774,84.2676,31989.0
2017-04-07 12:30:00,89.37,89.46,89.19,89.32,23836.0,84.2393,84.3241,84.0696,84.1921,23836.0
2017-04-07 13:00:00,89.31,89.47,89.25,89.47,22843.0,84.1827,84.3335,84.1262,84.3335,22843.0
2017-04-07 13:30:00,89.48,89.62,89.36,89.44,25701.0,84.343,84.4749,84.2298,84.3053,25701.0
2017-04-07 14:00:00,89.47,89.82,89.46,89.53,55176.0,84.3335,84.6634,84.3241,84.3901,55176.0
2017-04-07 14:30:00,89.49,89.53,89.28,89.36,36360.0,84.3524,84.3901,84.1544,84.2298,36360.0
2017-04-07 15:00:00,89.35,89.57,89.3,89.3,56567.0,84.2204,84.4278,84.1733,84.1733,56567.0
2017-04-07 15:30:00,89.27,89.32,89.12,89.17,158883.0,84.145,84.1921,84.0036,84.0508,158883.0
2017-04-10 09:30:00,89.4,90.05,88.8,89.89,51050.0,84.2676,84.8802,83.702,84.7294,51050.0
2017-04-10 10:00:00,89.93,90.03,89.46,89.46,49473.0,84.7671,84.8614,84.3241,84.3241,49473.0
2017-04-10 10:30:00,89.48,89.91,89.48,89.75,38856.0,84.343,84.7483,84.343,84.5975,38856.0
2017-04-10 11:00:00,89.76,89.84,89.6,89.65,41857.0,84.6069,84.6823,84.4561,84.5032,41857.0
2017-04-10 11:30:00,89.65,89.72,89.33,89.42,54627.0,84.5032,84.5692,84.2016,84.2864,54627.0
2017-04-10 12:00:00,89.42,89.53,89.04,89.16,42631.0,84.2864,84.3901,83.9282,84.0413,42631.0
2017-04-10 12:30:00,89.14,89.62,89.04,89.57,26359.0,84.0225,84.4749,83.9282,84.4278,26359.0
2017-04-10 13:00:00,89.55,89.65,89.34,89.45,36337.0,84.4089,84.5032,84.211,84.3147,36337.0
2017-04-10 13:30:00,89.45,89.71,89.4,89.65,28874.0,84.3147,84.5598,84.2676,84.5032,28874.0
2017-04-10 14:00:00,89.67,89.81,89.49,89.59,33904.0,84.5221,84.654,84.3524,84.4466,33904.0
2017-04-10 14:30:00,89.58,89.66,89.44,89.48,36909.0,84.4372,84.5126,84.3053,84.343,36909.0
2017-04-10 15:00:00,89.48,89.56,89.09,89.18,71646.0,84.343,84.4184,83.9753,84.0602,71646.0
2017-04-10 15:30:00,89.18,89.24,89.0,89.08,170177.0,84.0602,84.1167,83.8905,83.9659,170177.0
2017-04-11 09:30:00,88.79,89.66,88.07,88.15,82760.0,83.6926,84.5126,83.0139,83.0893,82760.0
2017-04-11 10:00:00,88.22,88.56,88.06,88.29,66929.0,83.1553,83.4758,83.0045,83.2213,66929.0
2017-04-11 10:30:00,88.31,88.31,87.79,87.86,76838.0,83.2401,83.2401,82.75,82.816,76838.0
2017-04-11 11:00:00,87.83,88.18,87.74,87.97,75110.0,82.7877,83.1176,82.7029,82.9196,75110.0
2017-04-11 11:30:00,88.01,88.3,87.92,88.28,49110.0,82.9574,83.2307,82.8725,83.2119,49110.0
2017-04-11 12:00:00,88.25,88.41,88.18,88.32,47927.0,83.1836,83.3344,83.1176,83.2496,47927.0
2017-04-11 12:30:00,88.29,88.59,88.22,88.48,51811.0,83.2213,83.5041,83.1553,83.4004,51811.0
2017-04-11 13:00:00,88.48,88.63,88.19,88.38,33967.0,83.4004,83.5418,83.127,83.3061,33967.0
2017-04-11 13:30:00,88.36,88.37,88.12,88.3,42587.0,83.2873,83.2967,83.061,83.2307,42587.0
2017-04-11 14:00:00,88.28,88.3,87.92,88.16,105917.0,83.2119,83.2307,82.8725,83.0987,105917.0
2017-04-11 14:30:00,88.14,88.56,88.13,88.42,78408.0,83.0799,83.4758,83.0705,83.3438,78408.0
2017-04-11 15:00:00,88.46,88.65,88.41,88.56,81884.0,83.3815,83.5606,83.3344,83.4758,81884.0
2017-04-11 15:30:00,88.55,88.86,88.52,88.85,267701.0,83.4663,83.7586,83.4381,83.7491,267701.0
2017-04-12 09:30:00,89.58,90.0,88.61,89.35,250566.0,84.4372,84.8331,83.5229,84.2204,250566.0
2017-04-12 10:00:00,89.35,89.63,89.18,89.29,112630.0,84.2204,84.4843,84.0602,84.1639,112630.0
2017-04-12 10:30:00,89.31,89.47,88.56,88.64,108424.0,84.1827,84.3335,83.4758,83.5512,108424.0
2017-04-12 11:00:00,88.67,88.98,88.53,88.53,160452.0,83.5795,83.8717,83.4475,83.4475,160452.0
2017-04-12 11:30:00,88.53,88.66,88.26,88.64,61549.0,83.4475,83.57,83.193,83.5512,61549.0
2017-04-12 12:00:00,88.61,89.17,88.61,89.01,58227.0,83.5229,84.0508,83.5229,83.8999,58227.0
2017-04-12 12:30:00,89.0,89.06,88.77,88.87,33445.0,83.8905,83.9471,83.6737,83.768,33445.0
2017-04-12 13:00:00,88.84,89.14,88.83,89.07,35387.0,83.7397,84.0225,83.7303,83.9565,35387.0
2017-04-12 13:30:00,89.06,89.27,89.01,89.19,35009.0,83.9471,84.145,83.8999,84.0696,35009.0
2017-04-12 14:00:00,89.2,89.21,88.92,89.0,48931.0,84.079,84.0885,83.8151,83.8905,48931.0
2017-04-12 14:30:00,88.98,89.02,88.8,88.99,46842.0,83.8717,83.9094,83.702,83.8811,46842.0
2017-04-12 15:00:00,89.01,89.11,88.53,88.63,97224.0,83.8999,83.9942,83.4475,83.5418,97224.0
2017-04-12 15:30:00,88.63,88.87,88.52,88.65,191168.0,83.5418,83.768,83.4381,83.5606,191168.0
2017-04-13 09:30:00,88.33,88.55,87.6,88.16,83872.0,83.259,83.4663,82.5709,83.0987,83872.0
2017-04-13 10:00:00,88.18,88.28,87.68,87.89,53255.0,83.1176,83.2119,82.6463,82.8442,53255.0
2017-04-13 10:30:00,87.84,88.02,87.52,87.87,86184.0,82.7971,82.9668,82.4955,82.8254,86184.0
2017-04-13 11:00:00,87.83,87.95,87.54,87.63,46270.0,82.7877,82.9008,82.5143,82.5992,46270.0
2017-04-13 11:30:00,87.64,87.7,87.44,87.44,71823.0,82.6086,82.6651,82.4201,82.4201,71823.0
2017-04-13 12:00:00,87.43,87.49,87.07,87.33,101478.0,82.4106,82.4672,82.0713,82.3164,101478.0
2017-04-13 12:30:00,87.35,87.44,87.07,87.13,74474.0,82.3352,82.4201,82.0713,82.1279,74474.0
2017-04-13 13:00:00,87.09,87.22,86.95,87.18,111775.0,82.0902,82.2127,81.9582,82.175,111775.0
2017-04-13 13:30:00,87.2,87.3,86.78,86.82,58746.0,82.1939,82.2881,81.798,81.8357,58746.0
2017-04-13 14:00:00,86.81,87.02,86.78,87.02,76540.0,81.8262,82.0242,81.798,82.0242,76540.0
2017-04-13 14:30:00,87.0,87.02,86.77,86.85,74244.0,82.0053,82.0242,81.7885,81.8639,74244.0
2017-04-13 15:00:00,86.82,86.88,86.47,86.58,150936.0,81.8357,81.8922,81.5058,81.6094,150936.0
2017-04-13 15:30:00,86.57,86.66,86.3,86.31,287753.0,81.6,81.6849,81.3455,81.3549,287753.0
2017-04-17 09:30:00,86.54,87.14,86.27,86.69,85127.0,81.5717,82.1373,81.3172,81.7131,85127.0
2017-04-17 10:00:00,86.62,86.78,86.52,86.67,50050.0,81.6472,81.798,81.5529,81.6943,50050.0
2017-04-17 10:30:00,86.67,86.77,86.35,86.59,50603.0,81.6943,81.7885,81.3927,81.6189,50603.0
2017-04-17 11:00:00,86.59,86.89,86.46,86.76,78159.0,81.6189,81.9017,81.4963,81.7791,78159.0
2017-04-17 11:30:00,86.75,86.8,86.49,86.51,50028.0,81.7697,81.8168,81.5246,81.5435,50028.0
2017-04-17 12:00:00,86.49,86.72,86.49,86.63,29576.0,81.5246,81.7414,81.5246,81.6566,29576.0
2017-04-17 12:30:00,86.61,86.65,86.4,86.45,43769.0,81.6377,81.6754,81.4398,81.4869,43769.0
2017-04-17 13:00:00,86.4,86.56,86.34,86.46,36408.0,81.4398,81.5906,81.3832,81.4963,36408.0
2017-04-17 13:30:00,86.47,86.51,86.12,86.17,51414.0,81.5058,81.5435,81.1759,81.223,51414.0
2017-04-17 14:00:00,86.17,86.33,86.13,86.32,83085.0,81.223,81.3738,81.1853,81.3644,83085.0
2017-04-17 14:30:00,86.29,86.63,86.29,86.53,31440.0,81.3361,81.6566,81.3361,81.5623,31440.0
2017-04-17 15:00:00,86.51,86.76,86.43,86.72,52220.0,81.5435,81.7791,81.4681,81.7414,52220.0
2017-04-17 15:30:00,86.71,86.98,86.66,86.9,131295.0,81.732,81.9865,81.6849,81.9111,131295.0
2017-04-18 09:30:00,86.97,87.66,86.97,87.29,162594.0,81.9771,82.6274,81.9771,82.2787,162594.0
2017-04-18 10:00:00,87.24,87.24,86.53,86.9,62083.0,82.2316,82.2316,81.5623,81.9111,62083.0
2017-04-18 10:30:00,86.88,87.03,86.49,86.65,68040.0,81.8922,82.0336,81.5246,81.6754,68040.0
2017-04-18 11:00:00,86.64,86.72,86.28,86.48,69244.0,81.666,81.7414,81.3267,81.5152,69244.0
2017-04-18 11:30:00,86.48,86.55,86.11,86.12,37157.0,81.5152,81.5812,81.1664,81.1759,37157.0
2017-04-18 12:00:00,86.1,86.17,85.88,86.03,31702.0,81.157,81.223,80.9496,81.091,31702.0
2017-04-18 12:30:00,86.01,86.24,85.75,86.14,65747.0,81.0722,81.289,80.8271,81.1947,65747.0
2017-04-18 13:00:00,86.12,86.24,85.94,86.22,63278.0,81.1759,81.289,81.0062,81.2701,63278.0
2017-04-18 13:30:00,86.24,86.42,86.2,86.32,41057.0,81.289,81.4586,81.2513,81.3644,41057.0
2017-04-18 14:00:00,86.33,86.55,86.33,86.41,36769.0,81.3738,81.5812,81.3738,81.4492,36769.0
2017-04-18 14:30:00,86.46,86.49,86.15,86.3,46096.0,81.4963,81.5246,81.2041,81.3455,46096.0
2017-04-18 15:00:00,86.33,86.63,86.31,86.54,41495.0,81.3738,81.6566,81.3549,81.5717,41495.0
2017-04-18 15:30:00,86.55,86.77,86.51,86.52,99999.0,81.5812,81.7885,81.5435,81.5529,99999.0
2017-04-19 09:30:00,86.94,87.44,86.58,87.29,50066.0,81.9488,82.4201,81.6094,82.2787,50066.0
2017-04-19 10:00:00,87.3,87.37,87.1,87.1,47461.0,82.2881,82.3541,82.0996,82.0996,47461.0
2017-04-19 10:30:00,87.14,87.31,87.02,87.29,34042.0,82.1373,82.2975,82.0242,82.2787,34042.0
2017-04-19 11:00:00,87.28,87.64,87.28,87.6,126429.0,82.2693,82.6086,82.2693,82.5709,126429.0
2017-04-19 11:30:00,87.58,87.94,87.52,87.92,54100.0,82.552,82.8914,82.4955,82.8725,54100.0
2017-04-19 12:00:00,87.9,87.94,87.31,87.34,41032.0,82.8537,82.8914,82.2975,82.3258,41032.0
2017-04-19 12:30:00,87.31,87.58,87.25,87.51,29767.0,82.2975,82.552,82.241,82.4861,29767.0
2017-04-19 13:00:00,87.5,87.51,87.18,87.25,46395.0,82.4766,82.4861,82.175,82.241,46395.0
2017-04-19 13:30:00,87.25,87.5,87.2,87.31,29707.0,82.241,82.4766,82.1939,82.2975,29707.0
2017-04-19 14:00:00,87.31,87.48,87.23,87.29,34164.0,82.2975,82.4578,82.2221,82.2787,34164.0
2017-04-19 14:30:00,87.32,87.39,87.14,87.16,34376.0,82.307,82.3729,82.1373,82.1561,34376.0
2017-04-19 15:00:00,87.16,87.26,87.09,87.15,41623.0,82.1561,82.2504,82.0902,82.1467,41623.0
2017-04-19 15:30:00,87.14,87.23,86.96,87.18,131853.0,82.1373,82.2221,81.9676,82.175,131853.0
2017-04-20 09:30:00,87.6,88.07,87.26,87.35,55811.0,82.5709,83.0139,82.2504,82.3352,55811.0
2017-04-20 10:00:00,87.39,87.5,87.2,87.37,40954.0,82.3729,82.4766,82.1939,82.3541,40954.0
2017-04-20 10:30:00,87.41,87.9,87.35,87.79,51721.0,82.3918,82.8537,82.3352,82.75,51721.0
2017-04-20 11:00:00,87.79,87.92,87.6,87.91,23977.0,82.75,82.8725,82.5709,82.8631,23977.0
2017-04-20 11:30:00,87.92,88.26,87.88,88.16,59858.0,82.8725,83.193,82.8348,83.0987,59858.0
2017-04-20 12:00:00,88.21,88.52,88.14,88.39,45455.0,83.1459,83.4381,83.0799,83.3155,45455.0
2017-04-20 12:30:00,88.38,88.42,88.18,88.18,23177.0,83.3061,83.3438,83.1176,83.1176,23177.0
2017-04-20 13:00:00,88.23,88.35,88.12,88.18,22014.0,83.1647,83.2778,83.061,83.1176,22014.0
2017-04-20 13:30:00,88.18,88.5,88.18,88.43,26536.0,83.1176,83.4192,83.1176,83.3532,26536.0
2017-04-20 14:00:00,88.42,88.64,88.41,88.61,49962.0,83.3438,83.5512,83.3344,83.5229,49962.0
2017-04-20 14:30:00,88.58,88.59,88.45,88.52,25175.0,83.4946,83.5041,83.3721,83.4381,25175.0
2017-04-20 15:00:00,88.5,88.53,88.3,88.45,29858.0,83.4192,83.4475,83.2307,83.3721,29858.0
2017-04-20 15:30:00,88.45,88.56,88.3,88.39,177078.0,83.3721,83.4758,83.2307,83.3155,177078.0
2017-04-21 09:30:00,88.45,89.04,88.11,88.97,124042.0,83.3721,83.9282,83.0516,83.8622,124042.0
2017-04-21 10:00:00,88.98,89.12,88.52,88.56,63129.0,83.8717,84.0036,83.4381,83.4758,63129.0
2017-04-21 10:30:00,88.58,88.71,88.49,88.61,52576.0,83.4946,83.6172,83.4098,83.5229,52576.0
2017-04-21 11:00:00,88.59,88.85,88.3,88.8,84725.0,83.5041,83.7491,83.2307,83.702,84725.0
2017-04-21 11:30:00,88.8,88.9,88.6,88.87,37290.0,83.702,83.7963,83.5135,83.768,37290.0
2017-04-21 12:00:00,88.82,88.91,88.55,88.66,80372.0,83.7208,83.8057,83.4663,83.57,80372.0
2017-04-21 12:30:00,88.63,88.75,88.51,88.68,37555.0,83.5418,83.6549,83.4286,83.5889,37555.0
2017-04-21 13:00:00,88.71,88.85,88.65,88.75,56123.0,83.6172,83.7491,83.5606,83.6549,56123.0
2017-04-21 13:30:00,88.72,89.0,88.69,88.93,29936.0,83.6266,83.8905,83.5983,83.8245,29936.0
2017-04-21 14:00:00,88.94,89.14,88.89,89.14,41627.0,83.834,84.0225,83.7868,84.0225,41627.0
2017-04-21 14:30:00,89.12,89.31,88.99,89.21,61280.0,84.0036,84.1827,83.8811,84.0885,61280.0
2017-04-21 15:00:00,89.21,89.27,89.12,89.26,71196.0,84.0885,84.145,84.0036,84.1356,71196.0
2017-04-21 15:30:00,89.26,89.31,88.99,89.11,201115.0,84.1356,84.1827,83.8811,83.9942,201115.0
2017-04-24 09:30:00,90.75,91.43,90.26,90.64,133234.0,85.54,86.181,85.0782,85.4364,133234.0
2017-04-24 10:00:00,90.65,90.71,90.23,90.5,80750.0,85.4458,85.5023,85.0499,85.3044,80750.0
2017-04-24 10:30:00,90.5,90.65,90.38,90.4,81308.0,85.3044,85.4458,85.1913,85.2101,81308.0
2017-04-24 11:00:00,90.41,90.51,90.07,90.3,65834.0,85.2196,85.3138,84.8991,85.1159,65834.0
2017-04-24 11:30:00,90.26,90.66,90.14,90.56,115452.0,85.0782,85.4552,84.9651,85.361,115452.0
2017-04-24 12:00:00,90.56,90.9,90.56,90.78,51820.0,85.361,85.6814,85.361,85.5683,51820.0
2017-04-24 12:30:00,90.78,90.8,90.55,90.69,49127.0,85.5683,85.5872,85.3515,85.4835,49127.0
2017-04-24 13:00:00,90.71,90.83,90.55,90.79,37346.0,85.5023,85.6155,85.3515,85.5778,37346.0
2017-04-24 13:30:00,90.79,90.83,90.58,90.63,45044.0,85.5778,85.6155,85.3798,85.4269,45044.0
2017-04-24 14:00:00,90.66,90.76,90.55,90.72,56117.0,85.4552,85.5495,85.3515,85.5118,56117.0
2017-04-24 14:30:00,90.75,90.9,90.57,90.6,62282.0,85.54,85.6814,85.3704,85.3987,62282.0
2017-04-24 15:00:00,90.6,90.67,90.51,90.64,84602.0,85.3987,85.4646,85.3138,85.4364,84602.0
2017-04-24 15:30:00,90.63,90.71,90.52,90.68,194604.0,85.4269,85.5023,85.3233,85.4741,194604.0
2017-04-25 09:30:00,91.0,91.88,90.87,91.69,182341.0,85.7757,86.6052,85.6532,86.4261,182341.0
2017-04-25 10:00:00,91.66,91.79,91.31,91.42,141481.0,86.3978,86.5203,86.0679,86.1716,141481.0
2017-04-25 10:30:00,91.38,91.39,90.71,90.88,82937.0,86.1339,86.1433,85.5023,85.6626,82937.0
2017-04-25 11:00:00,90.86,91.22,90.82,91.17,70666.0,85.6437,85.9831,85.606,85.9359,70666.0
2017-04-25 11:30:00,91.15,91.16,90.69,90.91,63157.0,85.9171,85.9265,85.4835,85.6909,63157.0
2017-04-25 12:00:00,90.92,91.14,90.9,91.09,58565.0,85.7003,85.9077,85.6814,85.8605,58565.0
2017-04-25 12:30:00,91.05,91.05,90.81,91.01,47872.0,85.8228,85.8228,85.5966,85.7851,47872.0
2017-04-25 13:00:00,91.0,91.25,90.93,90.97,46780.0,85.7757,86.0113,85.7097,85.7474,46780.0
2017-04-25 13:30:00,90.99,91.1,90.93,91.02,36334.0,85.7663,85.87,85.7097,85.7945,36334.0
2017-04-25 14:00:00,91.02,91.31,90.99,91.29,69527.0,85.7945,86.0679,85.7663,86.049,69527.0
2017-04-25 14:30:00,91.29,91.58,91.27,91.58,92099.0,86.049,86.3224,86.0302,86.3224,92099.0
2017-04-25 15:00:00,91.57,91.91,91.52,91.77,161865.0,86.313,86.6335,86.2658,86.5015,161865.0
2017-04-25 15:30:00,91.78,91.78,91.41,91.44,308383.0,86.5109,86.5109,86.1622,86.1904,308383.0
2017-04-26 09:30:00,90.35,91.14,89.28,90.38,221126.0,85.163,85.9077,84.1544,85.1913,221126.0
2017-04-26 10:00:00,90.28,91.11,90.1,90.25,117383.0,85.097,85.8794,84.9274,85.0688,117383.0
2017-04-26 10:30:00,90.26,90.75,90.26,90.58,82540.0,85.0782,85.54,85.0782,85.3798,82540.0
2017-04-26 11:00:00,90.56,90.83,90.34,90.58,100475.0,85.361,85.6155,85.1536,85.3798,100475.0
2017-04-26 11:30:00,90.59,91.95,90.52,91.23,277857.0,85.3892,86.6712,85.3233,85.9925,277857.0
2017-04-26 12:00:00,91.18,91.22,90.95,91.05,148196.0,85.9454,85.9831,85.7286,85.8228,148196.0
2017-04-26 12:30:00,91.09,91.2,90.69,90.89,59982.0,85.8605,85.9642,85.4835,85.672,59982.0
2017-04-26 13:00:00,90.85,91.05,90.33,90.33,64604.0,85.6343,85.8228,85.1442,85.1442,64604.0
2017-04-26 13:30:00,90.36,90.45,89.91,89.95,80960.0,85.1724,85.2573,84.7483,84.786,80960.0
2017-04-26 14:00:00,89.95,89.98,89.04,89.22,164543.0,84.786,84.8143,83.9282,84.0979,164543.0
2017-04-26 14:30:00,89.05,89.34,88.93,88.98,136053.0,83.9376,84.211,83.8245,83.8717,136053.0
2017-04-26 15:00:00,89.01,89.24,88.98,89.02,146682.0,83.8999,84.1167,83.8717,83.9094,146682.0
2017-04-26 15:30:00,89.03,89.06,88.18,88.28,423108.0,83.9188,83.9471,83.1176,83.2119,423108.0
2017-04-27 09:30:00,86.19,86.34,83.76,84.85,571995.0,81.2418,81.3832,78.9513,79.9788,571995.0
2017-04-27 10:00:00,84.85,85.66,84.64,84.76,282962.0,79.9788,80.7423,79.7808,79.8939,282962.0
2017-04-27 10:30:00,84.83,84.83,84.36,84.68,198446.0,79.9599,79.9599,79.5169,79.8185,198446.0
2017-04-27 11:00:00,84.65,85.19,84.65,84.94,119543.0,79.7902,80.2992,79.7902,80.0636,119543.0
2017-04-27 11:30:00,84.95,84.97,84.14,84.15,108318.0,80.073,80.0919,79.3095,79.319,108318.0
2017-04-27 12:00:00,84.17,84.42,83.89,83.92,123544.0,79.3378,79.5735,79.0739,79.1022,123544.0
2017-04-27 12:30:00,83.92,85.06,83.87,85.03,147490.0,79.1022,80.1767,79.055,80.1484,147490.0
2017-04-27 13:00:00,85.04,85.44,85.02,85.32,137080.0,80.1579,80.5349,80.139,80.4218,137080.0
2017-04-27 13:30:00,85.29,85.36,84.47,84.55,149941.0,80.3935,80.4595,79.6206,79.696,149941.0
2017-04-27 14:00:00,84.55,84.96,84.4,84.91,235744.0,79.696,80.0825,79.5546,80.0353,235744.0
2017-04-27 14:30:00,84.92,85.03,84.72,84.9,138182.0,80.0447,80.1484,79.8562,80.0259,138182.0
2017-04-27 15:00:00,84.89,85.24,84.81,85.1,254352.0,80.0165,80.3464,79.9411,80.2144,254352.0
2017-04-27 15:30:00,85.12,85.17,84.76,84.94,332969.0,80.2333,80.2804,79.8939,80.0636,332969.0
2017-04-28 09:30:00,84.98,85.68,84.86,85.19,112917.0,80.1013,80.7611,79.9882,80.2992,112917.0
2017-04-28 10:00:00,85.22,85.49,84.92,85.0,83476.0,80.3275,80.582,80.0447,80.1202,83476.0
2017-04-28 10:30:00,85.01,85.12,84.86,84.99,53343.0,80.1296,80.2333,79.9882,80.1107,53343.0
2017-04-28 11:00:00,85.01,85.61,85.0,85.55,94405.0,80.1296,80.6951,80.1202,80.6386,94405.0
2017-04-28 11:30:00,85.6,85.69,85.32,85.36,53802.0,80.6857,80.7705,80.4218,80.4595,53802.0
2017-04-28 12:00:00,85.37,85.46,85.21,85.38,35780.0,80.4689,80.5537,80.3181,80.4783,35780.0
2017-04-28 12:30:00,85.44,85.45,85.04,85.07,34905.0,80.5349,80.5443,80.1579,80.1861,34905.0
2017-04-28 13:00:00,85.07,85.14,84.8,85.12,65445.0,80.1861,80.2521,79.9316,80.2333,65445.0
2017-04-28 13:30:00,85.12,85.23,85.04,85.19,49207.0,80.2333,80.337,80.1579,80.2992,49207.0
2017-04-28 14:00:00,85.17,85.29,84.96,85.07,33389.0,80.2804,80.3935,80.0825,80.1861,33389.0
2017-04-28 14:30:00,85.1,85.24,85.01,85.06,40359.0,80.2144,80.3464,80.1296,80.1767,40359.0
2017-04-28 15:00:00,85.06,85.15,84.83,84.84,67168.0,80.1767,80.2615,79.9599,79.9693,67168.0
2017-04-28 15:30:00,84.84,85.18,84.84,85.06,190986.0,79.9693,80.2898,79.9693,80.1767,190986.0
2017-05-01 09:30:00,85.34,85.62,84.87,85.03,104596.0,80.4406,80.7046,79.9976,80.1484,104596.0
2017-05-01 10:00:00,84.98,85.04,84.67,84.98,99503.0,80.1013,80.1579,79.8091,80.1013,99503.0
2017-05-01 10:30:00,84.98,85.6,84.91,85.58,64670.0,80.1013,80.6857,80.0353,80.6669,64670.0
2017-05-01 11:00:00,85.58,85.6,85.31,85.37,105480.0,80.6669,80.6857,80.4124,80.4689,105480.0
2017-05-01 11:30:00,85.38,85.57,85.3,85.42,66925.0,80.4783,80.6574,80.4029,80.516,66925.0
2017-05-01 12:00:00,85.41,85.46,85.13,85.18,48238.0,80.5066,80.5537,80.2427,80.2898,48238.0
2017-05-01 12:30:00,85.18,85.19,84.94,85.11,36145.0,80.2898,80.2992,80.0636,80.2238,36145.0
2017-05-01 13:00:00,85.09,85.22,84.99,85.19,27144.0,80.205,80.3275,80.1107,80.2992,27144.0
2017-05-01 13:30:00,85.19,85.25,85.06,85.25,34736.0,80.2992,80.3558,80.1767,80.3558,34736.0
2017-05-01 14:00:00,85.23,85.28,85.08,85.2,44137.0,80.337,80.3841,80.1956,80.3087,44137.0
2017-05-01 14:30:00,85.18,85.27,85.0,85.05,43615.0,80.2898,80.3747,80.1202,80.1673,43615.0
2017-05-01 15:00:00,85.06,85.14,84.65,84.8,64000.0,80.1767,80.2521,79.7902,79.9316,64000.0
2017-05-01 15:30:00,84.8,84.87,84.41,84.43,164071.0,79.9316,79.9976,79.564,79.5829,164071.0
2017-05-02 09:30:00,84.4,85.25,84.39,85.03,179574.0,79.5546,80.3558,79.5452,80.1484,179574.0
2017-05-02 10:00:00,85.0,85.69,84.71,85.53,140482.0,80.1202,80.7705,79.8468,80.6197,140482.0
2017-05-02 10:30:00,85.53,85.68,85.07,85.25,77023.0,80.6197,80.7611,80.1861,80.3558,77023.0
2017-05-02 11:00:00,85.26,85.75,85.24,85.57,95673.0,80.3652,80.8271,80.3464,80.6574,95673.0
2017-05-02 11:30:00,85.54,85.57,85.26,85.46,71414.0,80.6292,80.6574,80.3652,80.5537,71414.0
2017-05-02 12:00:00,85.47,85.82,85.46,85.73,76943.0,80.5632,80.8931,80.5537,80.8082,76943.0
2017-05-02 12:30:00,85.76,85.9,85.65,85.84,40139.0,80.8365,80.9685,80.7328,80.9119,40139.0
2017-05-02 13:00:00,85.82,86.14,85.79,86.04,67081.0,80.8931,81.1947,80.8648,81.1004,67081.0
2017-05-02 13:30:00,86.03,86.16,85.82,85.98,88699.0,81.091,81.2136,80.8931,81.0439,88699.0
2017-05-02 14:00:00,85.96,86.05,85.81,85.89,156813.0,81.025,81.1099,80.8837,80.9591,156813.0
2017-05-02 14:30:00,85.86,85.95,85.71,85.73,74723.0,80.9308,81.0156,80.7894,80.8082,74723.0
2017-05-02 15:00:00,85.75,86.19,85.68,86.19,91538.0,80.8271,81.2418,80.7611,81.2418,91538.0
2017-05-02 15:30:00,86.19,86.69,86.19,86.5,225881.0,81.2418,81.7131,81.2418,81.534,225881.0
2017-05-03 09:30:00,86.4,86.67,85.76,86.02,119185.0,81.4398,81.6943,80.8365,81.0816,119185.0
2017-05-03 10:00:00,86.12,86.24,85.54,86.07,82120.0,81.1759,81.289,80.6292,81.1287,82120.0
2017-05-03 10:30:00,86.06,86.56,85.81,86.02,123519.0,81.1193,81.5906,80.8837,81.0816,123519.0
2017-05-03 11:00:00,86.03,86.16,85.73,85.97,60094.0,81.091,81.2136,80.8082,81.0345,60094.0
2017-05-03 11:30:00,85.98,86.14,85.81,85.92,46100.0,81.0439,81.1947,80.8837,80.9873,46100.0
2017-05-03 12:00:00,85.91,86.21,85.83,86.19,52539.0,80.9779,81.2607,80.9025,81.2418,52539.0
2017-05-03 12:30:00,86.19,86.31,86.11,86.27,29726.0,81.2418,81.3549,81.1664,81.3172,29726.0
2017-05-03 13:00:00,86.29,86.41,86.19,86.19,27682.0,81.3361,81.4492,81.2418,81.2418,27682.0
2017-05-03 13:30:00,86.19,86.45,86.14,86.42,31401.0,81.2418,81.4869,81.1947,81.4586,31401.0
2017-05-03 14:00:00,86.44,86.65,86.3,86.45,62323.0,81.4775,81.6754,81.3455,81.4869,62323.0
2017-05-03 14:30:00,86.47,86.69,86.43,86.5,52323.0,81.5058,81.7131,81.4681,81.534,52323.0
2017-05-03 15:00:00,86.5,86.72,86.39,86.39,91792.0,81.534,81.7414,81.4304,81.4304,91792.0
2017-05-03 15:30:00,86.41,86.83,86.39,86.57,193472.0,81.4492,81.8451,81.4304,81.6,193472.0
2017-05-04 09:30:00,86.78,87.31,86.0,86.0,80019.0,81.798,82.2975,81.0627,81.0627,80019.0
2017-05-04 10:00:00,85.96,86.02,85.57,85.69,84827.0,81.025,81.0816,80.6574,80.7705,84827.0
2017-05-04 10:30:00,85.69,85.78,85.26,85.27,62249.0,80.7705,80.8554,80.3652,80.3747,62249.0
2017-05-04 11:00:00,85.29,85.54,85.2,85.44,96037.0,80.3935,80.6292,80.3087,80.5349,96037.0
2017-05-04 11:30:00,85.44,85.6,85.27,85.28,73845.0,80.5349,80.6857,80.3747,80.3841,73845.0
2017-05-04 12:00:00,85.31,85.46,84.96,85.29,76242.0,80.4124,80.5537,80.0825,80.3935,76242.0
2017-05-04 12:30:00,85.29,85.37,85.12,85.31,49908.0,80.3935,80.4689,80.2333,80.4124,49908.0
2017-05-04 13:00:00,85.28,85.52,85.27,85.45,29155.0,80.3841,80.6103,80.3747,80.5443,29155.0
2017-05-04 13:30:00,85.46,85.47,85.2,85.2,52210.0,80.5537,80.5632,80.3087,80.3087,52210.0
2017-05-04 14:00:00,85.21,85.43,85.19,85.28,47269.0,80.3181,80.5255,80.2992,80.3841,47269.0
2017-05-04 14:30:00,85.28,85.33,85.01,85.13,126923.0,80.3841,80.4312,80.1296,80.2427,126923.0
2017-05-04 15:00:00,85.14,85.34,85.03,85.29,81633.0,80.2521,80.4406,80.1484,80.3935,81633.0
2017-05-04 15:30:00,85.33,85.51,85.09,85.43,188517.0,80.4312,80.6009,80.205,80.5255,188517.0
2017-05-05 09:30:00,85.72,85.84,85.08,85.2,64682.0,80.7988,80.9119,80.1956,80.3087,64682.0
2017-05-05 10:00:00,85.22,85.45,85.06,85.19,44882.0,80.3275,80.5443,80.1767,80.2992,44882.0
2017-05-05 10:30:00,85.16,85.16,84.86,85.07,33719.0,80.271,80.271,79.9882,80.1861,33719.0
2017-05-05 11:00:00,85.05,85.22,84.97,85.09,30821.0,80.1673,80.3275,80.0919,80.205,30821.0
2017-05-05 11:30:00,85.11,85.19,84.92,84.93,53655.0,80.2238,80.2992,80.0447,80.0542,53655.0
2017-05-05 12:00:00,84.99,85.05,84.81,84.85,31379.0,80.1107,80.1673,79.9411,79.9788,31379.0
2017-05-05 12:30:00,84.82,85.01,84.63,84.64,54585.0,79.9505,80.1296,79.7714,79.7808,54585.0
2017-05-05 13:00:00,84.68,84.75,84.64,84.74,37558.0,79.8185,79.8845,79.7808,79.8751,37558.0
2017-05-05 13:30:00,84.73,84.76,84.63,84.67,40243.0,79.8657,79.8939,79.7714,79.8091,40243.0
2017-05-05 14:00:00,84.68,84.87,84.67,84.73,44785.0,79.8185,79.9976,79.8091,79.8657,44785.0
2017-05-05 14:30:00,84.71,84.8,84.63,84.78,50183.0,79.8468,79.9316,79.7714,79.9128,50183.0
2017-05-05 15:00:00,84.78,85.1,84.75,85.01,70741.0,79.9128,80.2144,79.8845,80.1296,70741.0
2017-05-05 15:30:00,84.99,85.26,84.95,85.23,170944.0,80.1107,80.3652,80.073,80.337,170944.0
2017-05-08 09:30:00,85.27,85.44,84.5,84.5,105759.0,80.3747,80.5349,79.6489,79.6489,105759.0
2017-05-08 10:00:00,84.52,84.65,84.28,84.35,80380.0,79.6677,79.7902,79.4415,79.5075,80380.0
2017-05-08 10:30:00,84.35,84.39,84.01,84.01,59202.0,79.5075,79.5452,79.187,79.187,59202.0
2017-05-08 11:00:00,84.01,84.24,84.0,84.03,87004.0,79.187,79.4038,79.1776,79.2058,87004.0
2017-05-08 11:30:00,84.05,84.23,84.0,84.03,73317.0,79.2247,79.3944,79.1776,79.2058,73317.0
2017-05-08 12:00:00,84.02,84.04,83.75,83.75,85717.0,79.1964,79.2153,78.9419,78.9419,85717.0
2017-05-08 12:30:00,83.77,83.86,83.69,83.71,71774.0,78.9608,79.0456,78.8854,78.9042,71774.0
2017-05-08 13:00:00,83.71,83.82,83.69,83.76,49943.0,78.9042,79.0079,78.8854,78.9513,49943.0
2017-05-08 13:30:00,83.76,83.76,83.56,83.63,46042.0,78.9513,78.9513,78.7628,78.8288,46042.0
2017-05-08 14:00:00,83.62,83.64,83.52,83.53,60954.0,78.8194,78.8382,78.7251,78.7345,60954.0
2017-05-08 14:30:00,83.53,83.57,83.44,83.57,64945.0,78.7345,78.7723,78.6497,78.7723,64945.0
2017-05-08 15:00:00,83.57,83.65,83.48,83.49,81350.0,78.7723,78.8477,78.6874,78.6968,81350.0
2017-05-08 15:30:00,83.49,83.72,83.44,83.54,391528.0,78.6968,78.9136,78.6497,78.744,391528.0
2017-05-09 09:30:00,84.23,84.45,83.22,83.51,227947.0,79.3944,79.6017,78.4423,78.7157,227947.0
2017-05-09 10:00:00,83.54,84.33,83.5,84.02,219976.0,78.744,79.4886,78.7063,79.1964,219976.0
2017-05-09 10:30:00,84.0,84.28,83.73,84.12,114869.0,79.1776,79.4415,78.9231,79.2907,114869.0
2017-05-09 11:00:00,84.12,84.35,84.02,84.33,101767.0,79.2907,79.5075,79.1964,79.4886,101767.0
2017-05-09 11:30:00,84.34,84.52,84.21,84.49,66508.0,79.498,79.6677,79.3755,79.6394,66508.0
2017-05-09 12:00:00,84.47,84.56,84.23,84.32,80091.0,79.6206,79.7054,79.3944,79.4792,80091.0
2017-05-09 12:30:00,84.3,84.35,84.09,84.18,54742.0,79.4603,79.5075,79.2624,79.3472,54742.0
2017-05-09 13:00:00,84.18,84.45,84.17,84.35,70847.0,79.3472,79.6017,79.3378,79.5075,70847.0
2017-05-09 13:30:00,84.38,84.38,84.15,84.19,53927.0,79.5357,79.5357,79.319,79.3567,53927.0
2017-05-09 14:00:00,84.2,84.34,84.2,84.23,48850.0,79.3661,79.498,79.3661,79.3944,48850.0
2017-05-09 14:30:00,84.22,84.32,84.16,84.25,35005.0,79.3849,79.4792,79.3284,79.4132,35005.0
2017-05-09 15:00:00,84.23,84.6,84.23,84.34,123162.0,79.3944,79.7431,79.3944,79.498,123162.0
2017-05-09 15:30:00,84.33,84.33,84.02,84.2,195562.0,79.4886,79.4886,79.1964,79.3661,195562.0
2017-05-10 09:30:00,84.08,84.42,83.79,84.04,28514.0,79.253,79.5735,78.9796,79.2153,28514.0
2017-05-10 10:00:00,84.03,84.35,83.65,83.68,61195.0,79.2058,79.5075,78.8477,78.8759,61195.0
2017-05-10 10:30:00,83.66,83.91,83.55,83.81,55663.0,78.8571,79.0927,78.7534,78.9985,55663.0
2017-05-10 11:00:00,83.79,83.83,83.59,83.65,59305.0,78.9796,79.0173,78.7911,78.8477,59305.0
2017-05-10 11:30:00,83.66,83.67,83.33,83.42,65223.0,78.8571,78.8665,78.546,78.6309,65223.0
2017-05-10 12:00:00,83.44,83.51,83.23,83.25,53783.0,78.6497,78.7157,78.4518,78.4706,53783.0
2017-05-10 12:30:00,83.24,83.3,83.12,83.2,61509.0,78.4612,78.5178,78.3481,78.4235,61509.0
2017-05-10 13:00:00,83.19,83.33,83.11,83.24,63085.0,78.4141,78.546,78.3387,78.4612,63085.0
2017-05-10 13:30:00,83.23,83.27,83.14,83.18,50750.0,78.4518,78.4895,78.3669,78.4046,50750.0
2017-05-10 14:00:00,83.17,83.28,83.11,83.23,79434.0,78.3952,78.4989,78.3387,78.4518,79434.0
2017-05-10 14:30:00,83.24,83.59,83.23,83.42,74256.0,78.4612,78.7911,78.4518,78.6309,74256.0
2017-05-10 15:00:00,83.44,83.5,83.29,83.35,75779.0,78.6497,78.7063,78.5083,78.5649,75779.0
2017-05-10 15:30:00,83.35,83.39,83.14,83.2,258014.0,78.5649,78.6026,78.3669,78.4235,258014.0
2017-05-11 09:30:00,83.15,83.33,82.55,82.71,134422.0,78.3764,78.546,77.8108,77.9616,134422.0
2017-05-11 10:00:00,82.73,82.97,82.37,82.6,114447.0,77.9805,78.2067,77.6411,77.8579,114447.0
2017-05-11 10:30:00,82.6,82.82,82.5,82.73,68635.0,77.8579,78.0653,77.7637,77.9805,68635.0
2017-05-11 11:00:00,82.71,83.24,82.7,83.02,106458.0,77.9616,78.4612,77.9522,78.2538,106458.0
2017-05-11 11:30:00,83.02,83.1,82.93,83.1,161160.0,78.2538,78.3292,78.169,78.3292,161160.0
2017-05-11 12:00:00,83.1,83.49,82.88,83.49,130458.0,78.3292,78.6968,78.1219,78.6968,130458.0
2017-05-11 12:30:00,83.48,83.84,83.46,83.63,98162.0,78.6874,79.0268,78.6686,78.8288,98162.0
2017-05-11 13:00:00,83.64,83.78,83.55,83.6,54228.0,78.8382,78.9702,78.7534,78.8005,54228.0
2017-05-11 13:30:00,83.6,83.85,83.56,83.85,81351.0,78.8005,79.0362,78.7628,79.0362,81351.0
2017-05-11 14:00:00,83.85,83.91,83.54,83.77,116862.0,79.0362,79.0927,78.744,78.9608,116862.0
2017-05-11 14:30:00,83.77,83.79,83.54,83.56,85433.0,78.9608,78.9796,78.744,78.7628,85433.0
2017-05-11 15:00:00,83.58,83.85,83.58,83.68,89066.0,78.7817,79.0362,78.7817,78.8759,89066.0
2017-05-11 15:30:00,83.68,83.87,83.64,83.64,296015.0,78.8759,79.055,78.8382,78.8382,296015.0
2017-05-12 09:30:00,83.45,84.33,83.37,83.92,170954.0,78.6591,79.4886,78.5837,79.1022,170954.0
2017-05-12 10:00:00,83.95,83.98,83.67,83.82,121265.0,79.1304,79.1587,78.8665,79.0079,121265.0
2017-05-12 10:30:00,83.81,84.32,83.77,84.12,109382.0,78.9985,79.4792,78.9608,79.2907,109382.0
2017-05-12 11:00:00,84.11,84.24,84.04,84.09,108173.0,79.2813,79.4038,79.2153,79.2624,108173.0
2017-05-12 11:30:00,84.1,84.28,83.92,84.1,68304.0,79.2718,79.4415,79.1022,79.2718,68304.0
2017-05-12 12:00:00,84.07,84.11,83.9,83.93,64660.0,79.2435,79.2813,79.0833,79.1116,64660.0
2017-05-12 12:30:00,83.93,84.06,83.79,83.88,91135.0,79.1116,79.2341,78.9796,79.0645,91135.0
2017-05-12 13:00:00,83.83,83.83,83.61,83.68,52994.0,79.0173,79.0173,78.81,78.8759,52994.0
2017-05-12 13:30:00,83.67,83.76,83.56,83.7,73744.0,78.8665,78.9513,78.7628,78.8948,73744.0
2017-05-12 14:00:00,83.7,83.7,83.48,83.54,51009.0,78.8948,78.8948,78.6874,78.744,51009.0
2017-05-12 14:30:00,83.53,83.68,83.51,83.6,49930.0,78.7345,78.8759,78.7157,78.8005,49930.0
2017-05-12 15:00:00,83.62,83.69,83.55,83.6,87795.0,78.8194,78.8854,78.7534,78.8005,87795.0
2017-05-12 15:30:00,83.6,83.62,83.4,83.59,262772.0,78.8005,78.8194,78.612,78.7911,262772.0
2017-05-15 09:30:00,84.31,85.64,84.31,85.32,221243.0,79.4698,80.7234,79.4698,80.4218,221243.0
2017-05-15 10:00:00,85.27,85.5,85.12,85.36,129459.0,80.3747,80.5915,80.2333,80.4595,129459.0
2017-05-15 10:30:00,85.36,85.88,85.28,85.57,127575.0,80.4595,80.9496,80.3841,80.6574,127575.0
2017-05-15 11:00:00,85.57,85.72,84.97,85.24,91642.0,80.6574,80.7988,80.0919,80.3464,91642.0
2017-05-15 11:30:00,85.22,85.4,85.1,85.38,42984.0,80.3275,80.4972,80.2144,80.4783,42984.0
2017-05-15 12:00:00,85.37,85.38,84.95,85.03,43872.0,80.4689,80.4783,80.073,80.1484,43872.0
2017-05-15 12:30:00,85.04,85.25,85.0,85.17,44569.0,80.1579,80.3558,80.1202,80.2804,44569.0
2017-05-15 13:00:00,85.19,85.3,85.09,85.22,46361.0,80.2992,80.4029,80.205,80.3275,46361.0
2017-05-15 13:30:00,85.23,85.26,84.94,84.95,52791.0,80.337,80.3652,80.0636,80.073,52791.0
2017-05-15 14:00:00,84.95,85.01,84.73,84.73,63473.0,80.073,80.1296,79.8657,79.8657,63473.0
2017-05-15 14:30:00,84.75,84.84,84.69,84.69,54605.0,79.8845,79.9693,79.828,79.828,54605.0
2017-05-15 15:00:00,84.68,84.84,84.56,84.75,125650.0,79.8185,79.9693,79.7054,79.8845,125650.0
2017-05-15 15:30:00,84.74,84.94,84.64,84.87,206875.0,79.8751,80.0636,79.7808,79.9976,206875.0
2017-05-16 09:30:00,85.22,85.22,83.82,83.9,115523.0,80.3275,80.3275,79.0079,79.0833,115523.0
2017-05-16 10:00:00,83.9,84.49,83.89,84.15,65813.0,79.0833,79.6394,79.0739,79.319,65813.0
2017-05-16 10:30:00,84.15,84.55,84.0,84.0,132016.0,79.319,79.696,79.1776,79.1776,132016.0
2017-05-16 11:00:00,84.01,84.59,83.91,84.48,75866.0,79.187,79.7337,79.0927,79.63,75866.0
2017-05-16 11:30:00,84.49,84.53,84.36,84.48,72730.0,79.6394,79.6771,79.5169,79.63,72730.0
2017-05-16 12:00:00,84.48,84.68,84.4,84.64,54692.0,79.63,79.8185,79.5546,79.7808,54692.0
2017-05-16 12:30:00,84.64,84.65,84.47,84.58,52306.0,79.7808,79.7902,79.6206,79.7243,52306.0
2017-05-16 13:00:00,84.57,84.69,84.38,84.39,130618.0,79.7148,79.828,79.5357,79.5452,130618.0
2017-05-16 13:30:00,84.42,84.76,84.4,84.61,66778.0,79.5735,79.8939,79.5546,79.7525,66778.0
2017-05-16 14:00:00,84.61,84.77,84.3,84.4,147229.0,79.7525,79.9034,79.4603,79.5546,147229.0
2017-05-16 14:30:00,84.41,84.54,84.38,84.48,78793.0,79.564,79.6866,79.5357,79.63,78793.0
2017-05-16 15:00:00,84.5,84.72,84.45,84.58,106666.0,79.6489,79.8562,79.6017,79.7243,106666.0
2017-05-16 15:30:00,84.58,84.83,84.56,84.73,257072.0,79.7243,79.9599,79.7054,79.8657,257072.0
2017-05-17 09:30:00,84.0,84.26,83.15,83.32,70419.0,79.1776,79.4226,78.3764,78.5366,70419.0
2017-05-17 10:00:00,83.29,83.34,82.73,82.88,73179.0,78.5083,78.5555,77.9805,78.1219,73179.0
2017-05-17 10:30:00,82.86,83.25,82.77,82.87,100171.0,78.103,78.4706,78.0182,78.1124,100171.0
2017-05-17 11:00:00,82.87,83.26,82.68,83.04,73636.0,78.1124,78.48,77.9333,78.2727,73636.0
2017-05-17 11:30:00,83.03,83.26,82.91,83.06,43167.0,78.2633,78.48,78.1501,78.2915,43167.0
2017-05-17 12:00:00,83.05,83.1,82.9,82.91,36608.0,78.2821,78.3292,78.1407,78.1501,36608.0
2017-05-17 12:30:00,82.92,83.28,82.88,83.21,29867.0,78.1596,78.4989,78.1219,78.4329,29867.0
2017-05-17 13:00:00,83.19,83.43,83.0,83.01,89585.0,78.4141,78.6403,78.235,78.2444,89585.0
2017-05-17 13:30:00,83.02,83.04,82.78,82.82,37750.0,78.2538,78.2727,78.0276,78.0653,37750.0
2017-05-17 14:00:00,82.83,83.06,82.65,82.69,49845.0,78.0747,78.2915,77.9051,77.9428,49845.0
2017-05-17 14:30:00,82.71,82.72,82.39,82.51,69795.0,77.9616,77.971,77.66,77.7731,69795.0
2017-05-17 15:00:00,82.49,82.77,82.4,82.55,115700.0,77.7543,78.0182,77.6694,77.8108,115700.0
2017-05-17 15:30:00,82.55,82.67,82.13,82.21,208468.0,77.8108,77.9239,77.4149,77.4903,208468.0
2017-05-18 09:30:00,82.1,82.93,82.03,82.85,113935.0,77.3866,78.169,77.3207,78.0936,113935.0
2017-05-18 10:00:00,82.87,83.46,82.82,83.32,62107.0,78.1124,78.6686,78.0653,78.5366,62107.0
2017-05-18 10:30:00,83.29,83.49,82.78,83.17,53470.0,78.5083,78.6968,78.0276,78.3952,53470.0
2017-05-18 11:00:00,83.09,83.29,82.9,83.11,53307.0,78.3198,78.5083,78.1407,78.3387,53307.0
2017-05-18 11:30:00,83.11,83.35,82.71,82.88,84448.0,78.3387,78.5649,77.9616,78.1219,84448.0
2017-05-18 12:00:00,82.89,82.98,82.67,82.88,59890.0,78.1313,78.2161,77.9239,78.1219,59890.0
2017-05-18 12:30:00,82.91,83.01,82.54,82.68,23949.0,78.1501,78.2444,77.8014,77.9333,23949.0
2017-05-18 13:00:00,82.7,82.93,82.58,82.86,35418.0,77.9522,78.169,77.8391,78.103,35418.0
2017-05-18 13:30:00,82.83,83.07,82.69,82.96,35632.0,78.0747,78.301,77.9428,78.1973,35632.0
2017-05-18 14:00:00,83.0,83.5,82.97,83.39,54942.0,78.235,78.7063,78.2067,78.6026,54942.0
2017-05-18 14:30:00,83.39,83.56,83.19,83.24,52184.0,78.6026,78.7628,78.4141,78.4612,52184.0
2017-05-18 15:00:00,83.23,83.32,82.98,83.17,73319.0,78.4518,78.5366,78.2161,78.3952,73319.0
2017-05-18 15:30:00,83.18,83.29,83.01,83.04,236540.0,78.4046,78.5083,78.2444,78.2727,236540.0
2017-05-19 09:30:00,83.17,83.63,82.96,83.52,121580.0,78.6733,79.1084,78.4747,79.0044,121580.0
2017-05-19 10:00:00,83.52,84.08,83.51,84.01,84891.0,79.0044,79.5341,78.9949,79.4679,84891.0
2017-05-19 10:30:00,84.0,84.08,83.82,83.89,59777.0,79.4584,79.5341,79.2882,79.3544,59777.0
2017-05-19 11:00:00,83.89,84.37,83.83,84.37,76715.0,79.3544,79.8084,79.2976,79.8084,76715.0
2017-05-19 11:30:00,84.37,84.57,84.31,84.45,66237.0,79.8084,79.9976,79.7517,79.8841,66237.0
2017-05-19 12:00:00,84.46,84.53,84.35,84.37,39440.0,79.8936,79.9598,79.7895,79.8084,39440.0
2017-05-19 12:30:00,84.4,84.79,84.4,84.74,43181.0,79.8368,80.2057,79.8368,80.1584,43181.0
2017-05-19 13:00:00,84.74,84.74,84.41,84.48,24264.0,80.1584,80.1584,79.8463,79.9125,24264.0
2017-05-19 13:30:00,84.47,84.68,84.42,84.62,39154.0,79.903,80.1017,79.8557,80.0449,39154.0
2017-05-19 14:00:00,84.61,84.76,84.59,84.67,39171.0,80.0355,80.1773,80.0165,80.0922,39171.0
2017-05-19 14:30:00,84.68,84.99,84.68,84.91,63436.0,80.1017,80.3949,80.1017,80.3192,63436.0
2017-05-19 15:00:00,84.94,84.96,84.72,84.8,99343.0,80.3476,80.3665,80.1395,80.2152,99343.0
2017-05-19 15:30:00,84.81,84.85,84.5,84.57,191040.0,80.2246,80.2625,79.9314,79.9976,191040.0
2017-05-22 09:30:00,84.85,85.27,84.74,84.85,53033.0,80.2625,80.6598,80.1584,80.2625,53033.0
2017-05-22 10:00:00,84.78,85.15,84.71,85.12,51830.0,80.1963,80.5463,80.13,80.5179,51830.0
2017-05-22 10:30:00,85.13,85.36,84.96,85.11,50792.0,80.5273,80.7449,80.3665,80.5084,50792.0
2017-05-22 11:00:00,85.1,85.75,85.09,85.45,56552.0,80.499,81.1138,80.4895,80.83,56552.0
2017-05-22 11:30:00,85.46,85.71,85.45,85.71,51577.0,80.8395,81.076,80.83,81.076,51577.0
2017-05-22 12:00:00,85.71,85.78,85.6,85.62,29890.0,81.076,81.1422,80.9719,80.9908,29890.0
2017-05-22 12:30:00,85.65,85.69,85.31,85.39,31446.0,81.0192,81.0571,80.6976,80.7733,31446.0
2017-05-22 13:00:00,85.39,85.39,85.22,85.35,30876.0,80.7733,80.7733,80.6125,80.7354,30876.0
2017-05-22 13:30:00,85.31,85.32,85.16,85.21,23950.0,80.6976,80.7071,80.5557,80.603,23950.0
2017-05-22 14:00:00,85.22,85.34,85.13,85.28,36499.0,80.6125,80.726,80.5273,80.6692,36499.0
2017-05-22 14:30:00,85.29,85.45,85.28,85.34,49071.0,80.6787,80.83,80.6692,80.726,49071.0
2017-05-22 15:00:00,85.36,85.51,85.35,85.41,72362.0,80.7449,80.8868,80.7354,80.7922,72362.0
2017-05-22 15:30:00,85.41,85.43,85.25,85.3,149644.0,80.7922,80.8111,80.6409,80.6882,149644.0
2017-05-23 09:30:00,85.24,85.42,84.45,85.36,106425.0,80.6314,80.8017,79.8841,80.7449,106425.0
2017-05-23 10:00:00,85.29,85.64,85.23,85.46,77732.0,80.6787,81.0098,80.6219,80.8395,77732.0
2017-05-23 10:30:00,85.48,85.74,85.32,85.56,84783.0,80.8584,81.1044,80.7071,80.9341,84783.0
2017-05-23 11:00:00,85.56,85.84,85.18,85.74,105353.0,80.9341,81.199,80.5746,81.1044,105353.0
2017-05-23 11:30:00,85.76,86.04,85.59,85.78,69295.0,81.1233,81.3881,80.9625,81.1422,69295.0
2017-05-23 12:00:00,85.77,86.05,85.69,86.0,63984.0,81.1327,81.3976,81.0571,81.3503,63984.0
2017-05-23 12:30:00,86.03,86.12,86.01,86.03,49446.0,81.3787,81.4638,81.3598,81.3787,49446.0
2017-05-23 13:00:00,86.03,86.25,86.01,86.25,67119.0,81.3787,81.5868,81.3598,81.5868,67119.0
2017-05-23 13:30:00,86.25,86.41,86.16,86.17,72215.0,81.5868,81.7381,81.5017,81.5111,72215.0
2017-05-23 14:00:00,86.17,86.24,86.06,86.17,86136.0,81.5111,81.5773,81.4071,81.5111,86136.0
2017-05-23 14:30:00,86.17,86.26,86.06,86.13,73223.0,81.5111,81.5962,81.4071,81.4733,73223.0
2017-05-23 15:00:00,86.12,86.17,85.73,85.84,87838.0,81.4638,81.5111,81.0949,81.199,87838.0
2017-05-23 15:30:00,85.81,85.83,85.63,85.79,296820.0,81.1706,81.1895,81.0003,81.1517,296820.0
2017-05-24 09:30:00,85.85,86.48,85.75,86.48,98536.0,81.2084,81.8044,81.1138,81.8044,98536.0
2017-05-24 10:00:00,86.45,86.53,85.93,86.0,106349.0,81.776,81.8516,81.2841,81.3503,106349.0
2017-05-24 10:30:00,85.99,86.02,85.54,85.66,85327.0,81.3408,81.3692,80.9152,81.0287,85327.0
2017-05-24 11:00:00,85.65,85.73,85.43,85.52,71144.0,81.0192,81.0949,80.8111,80.8963,71144.0
2017-05-24 11:30:00,85.5,85.54,84.94,85.01,67035.0,80.8773,80.9152,80.3476,80.4138,67035.0
2017-05-24 12:00:00,85.03,85.08,84.8,84.82,64678.0,80.4327,80.48,80.2152,80.2341,64678.0
2017-05-24 12:30:00,84.84,85.19,84.82,84.99,54647.0,80.253,80.5841,80.2341,80.3949,54647.0
2017-05-24 13:00:00,85.02,85.02,84.82,84.91,37196.0,80.4233,80.4233,80.2341,80.3192,37196.0
2017-05-24 13:30:00,84.9,84.94,84.77,84.86,37078.0,80.3098,80.3476,80.1868,80.2719,37078.0
2017-05-24 14:00:00,84.83,84.93,84.56,84.68,78564.0,80.2436,80.3382,79.9882,80.1017,78564.0
2017-05-24 14:30:00,84.66,84.76,84.53,84.74,51572.0,80.0828,80.1773,79.9598,80.1584,51572.0
2017-05-24 15:00:00,84.73,84.73,84.46,84.5,72442.0,80.149,80.149,79.8936,79.9314,72442.0
2017-05-24 15:30:00,84.51,84.73,84.5,84.54,207472.0,79.9409,80.149,79.9314,79.9692,207472.0
2017-05-25 09:30:00,84.75,85.1,84.56,84.85,71257.0,80.1679,80.499,79.9882,80.2625,71257.0
2017-05-25 10:00:00,84.82,84.85,84.51,84.78,66910.0,80.2341,80.2625,79.9409,80.1963,66910.0
2017-05-25 10:30:00,84.82,84.95,84.67,84.93,63815.0,80.2341,80.3571,80.0922,80.3382,63815.0
2017-05-25 11:00:00,84.94,85.21,84.92,85.08,75641.0,80.3476,80.603,80.3287,80.48,75641.0
2017-05-25 11:30:00,85.08,85.19,84.87,85.18,49862.0,80.48,80.5841,80.2814,80.5746,49862.0
2017-05-25 12:00:00,85.14,85.2,84.99,85.2,33298.0,80.5368,80.5936,80.3949,80.5936,33298.0
2017-05-25 12:30:00,85.19,85.48,85.12,85.48,28425.0,80.5841,80.8584,80.5179,80.8584,28425.0
2017-05-25 13:00:00,85.5,85.8,85.48,85.75,45818.0,80.8773,81.1611,80.8584,81.1138,45818.0
2017-05-25 13:30:00,85.74,85.83,85.62,85.81,57267.0,81.1044,81.1895,80.9908,81.1706,57267.0
2017-05-25 14:00:00,85.82,86.13,85.75,86.11,72381.0,81.18,81.4733,81.1138,81.4544,72381.0
2017-05-25 14:30:00,86.09,86.55,86.04,86.55,63766.0,81.4354,81.8706,81.3881,81.8706,63766.0
2017-05-25 15:00:00,86.55,86.6,86.25,86.36,87272.0,81.8706,81.9179,81.5868,81.6908,87272.0
2017-05-25 15:30:00,86.35,86.8,86.3,86.57,403359.0,81.6814,82.1071,81.6341,81.8895,403359.0
2017-05-26 09:30:00,86.42,86.55,85.86,86.47,98803.0,81.7476,81.8706,81.2179,81.7949,98803.0
2017-05-26 10:00:00,86.44,87.07,86.35,87.05,120953.0,81.7665,82.3625,81.6814,82.3435,120953.0
2017-05-26 10:30:00,87.05,87.34,86.92,86.92,72538.0,82.3435,82.6179,82.2206,82.2206,72538.0
2017-05-26 11:00:00,86.9,87.19,86.89,86.9,69848.0,82.2016,82.476,82.1922,82.2016,69848.0
2017-05-26 11:30:00,86.9,86.96,86.45,86.53,53163.0,82.2016,82.2584,81.776,81.8516,53163.0
2017-05-26 12:00:00,86.55,86.83,86.55,86.68,51347.0,81.8706,82.1354,81.8706,81.9935,51347.0
2017-05-26 12:30:00,86.66,86.7,86.52,86.63,46583.0,81.9746,82.0125,81.8422,81.9462,46583.0
2017-05-26 13:00:00,86.62,86.7,86.49,86.69,52843.0,81.9368,82.0125,81.8138,82.003,52843.0
2017-05-26 13:30:00,86.69,86.75,86.63,86.72,79170.0,82.003,82.0598,81.9462,82.0314,79170.0
2017-05-26 14:00:00,86.71,86.72,86.4,86.48,106618.0,82.0219,82.0314,81.7287,81.8044,106618.0
2017-05-26 14:30:00,86.47,86.58,86.39,86.56,83924.0,81.7949,81.8989,81.7192,81.88,83924.0
2017-05-26 15:00:00,86.57,86.58,86.46,86.56,108309.0,81.8895,81.8989,81.7854,81.88,108309.0
2017-05-26 15:30:00,86.57,86.75,86.48,86.58,197241.0,81.8895,82.0598,81.8044,81.8989,197241.0
2017-05-30 09:30:00,86.13,86.83,85.75,86.5,65661.0,81.4733,82.1354,81.1138,81.8233,65661.0
2017-05-30 10:00:00,86.52,86.59,85.86,86.19,94937.0,81.8422,81.9084,81.2179,81.53,94937.0
2017-05-30 10:30:00,86.21,86.23,85.95,86.2,85233.0,81.5489,81.5679,81.303,81.5395,85233.0
2017-05-30 11:00:00,86.21,86.58,86.11,86.43,136210.0,81.5489,81.8989,81.4544,81.7571,136210.0
2017-05-30 11:30:00,86.43,86.46,86.02,86.09,53569.0,81.7571,81.7854,81.3692,81.4354,53569.0
2017-05-30 12:00:00,86.08,86.19,85.85,85.89,32556.0,81.426,81.53,81.2084,81.2463,32556.0
2017-05-30 12:30:00,85.93,86.37,85.82,86.28,59850.0,81.2841,81.7003,81.18,81.6152,59850.0
2017-05-30 13:00:00,86.27,86.45,86.02,86.08,54442.0,81.6057,81.776,81.3692,81.426,54442.0
2017-05-30 13:30:00,86.07,86.18,85.9,86.01,58135.0,81.4165,81.5206,81.2557,81.3598,58135.0
2017-05-30 14:00:00,86.01,86.19,85.99,86.13,69492.0,81.3598,81.53,81.3408,81.4733,69492.0
2017-05-30 14:30:00,86.12,86.17,86.06,86.13,69738.0,81.4638,81.5111,81.4071,81.4733,69738.0
2017-05-30 15:00:00,86.13,86.19,86.0,86.1,108529.0,81.4733,81.53,81.3503,81.4449,108529.0
2017-05-30 15:30:00,86.09,86.11,85.71,85.79,233654.0,81.4354,81.4544,81.076,81.1517,233654.0
2017-05-31 09:30:00,86.15,86.49,85.58,85.77,124610.0,81.4922,81.8138,80.953,81.1327,124610.0
2017-05-31 10:00:00,85.79,86.08,85.66,86.01,64111.0,81.1517,81.426,81.0287,81.3598,64111.0
2017-05-31 10:30:00,86.0,86.49,85.89,86.49,67967.0,81.3503,81.8138,81.2463,81.8138,67967.0
2017-05-31 11:00:00,86.48,86.48,85.93,86.2,76156.0,81.8044,81.8044,81.2841,81.5395,76156.0
2017-05-31 11:30:00,86.2,86.29,85.94,86.05,75758.0,81.5395,81.6246,81.2935,81.3976,75758.0
2017-05-31 12:00:00,86.01,86.11,85.91,86.06,45102.0,81.3598,81.4544,81.2652,81.4071,45102.0
2017-05-31 12:30:00,86.08,86.14,86.02,86.08,41674.0,81.426,81.4827,81.3692,81.426,41674.0
2017-05-31 13:00:00,86.09,86.18,86.05,86.18,35397.0,81.4354,81.5206,81.3976,81.5206,35397.0
2017-05-31 13:30:00,86.19,86.32,86.14,86.3,50348.0,81.53,81.653,81.4827,81.6341,50348.0
2017-05-31 14:00:00,86.3,86.6,86.23,86.58,47323.0,81.6341,81.9179,81.5679,81.8989,47323.0
2017-05-31 14:30:00,86.56,87.1,86.52,87.02,81902.0,81.88,82.3908,81.8422,82.3152,81902.0
2017-05-31 15:00:00,87.03,87.35,86.97,87.29,96998.0,82.3246,82.6273,82.2679,82.5706,96998.0
2017-05-31 15:30:00,87.29,87.31,87.0,87.05,295914.0,82.5706,82.5895,82.2962,82.3435,295914.0
2017-06-01 09:30:00,87.26,87.89,87.21,87.83,82158.0,82.5422,83.1381,82.4949,83.0814,82158.0
2017-06-01 10:00:00,87.78,87.84,87.33,87.61,61635.0,83.0341,83.0908,82.6084,82.8733,61635.0
2017-06-01 10:30:00,87.67,87.72,87.04,87.29,52342.0,82.93,82.9773,82.3341,82.5706,52342.0
2017-06-01 11:00:00,87.26,87.34,87.08,87.31,63955.0,82.5422,82.6179,82.3719,82.5895,63955.0
2017-06-01 11:30:00,87.32,87.86,87.32,87.84,42660.0,82.5989,83.1097,82.5989,83.0908,42660.0
2017-06-01 12:00:00,87.81,88.29,87.8,88.0,93169.0,83.0624,83.5165,83.053,83.2422,93169.0
2017-06-01 12:30:00,88.0,88.17,87.77,88.03,63594.0,83.2422,83.403,83.0246,83.2705,63594.0
2017-06-01 13:00:00,88.03,88.35,88.03,88.22,37206.0,83.2705,83.5732,83.2705,83.4503,37206.0
2017-06-01 13:30:00,88.24,88.37,88.13,88.13,43712.0,83.4692,83.5922,83.3651,83.3651,43712.0
2017-06-01 14:00:00,88.12,88.21,88.03,88.19,81172.0,83.3557,83.4408,83.2705,83.4219,81172.0
2017-06-01 14:30:00,88.18,88.55,88.17,88.46,78341.0,83.4124,83.7624,83.403,83.6773,78341.0
2017-06-01 15:00:00,88.44,88.44,88.17,88.25,93149.0,83.6584,83.6584,83.403,83.4787,93149.0
2017-06-01 15:30:00,88.25,88.43,88.12,88.23,226772.0,83.4787,83.6489,83.3557,83.4597,226772.0
2017-06-02 09:30:00,88.61,89.81,88.56,89.77,113094.0,83.8192,84.9543,83.7719,84.9165,113094.0
2017-06-02 10:00:00,89.78,89.88,89.22,89.22,186857.0,84.9259,85.0205,84.3962,84.3962,186857.0
2017-06-02 10:30:00,89.2,89.47,89.05,89.35,89866.0,84.3773,84.6327,84.2354,84.5192,89866.0
2017-06-02 11:00:00,89.46,89.87,89.46,89.65,47216.0,84.6232,85.0111,84.6232,84.803,47216.0
2017-06-02 11:30:00,89.64,90.18,89.57,89.9,61407.0,84.7935,85.3043,84.7273,85.0394,61407.0
2017-06-02 12:00:00,89.89,89.96,89.46,89.5,73667.0,85.03,85.0962,84.6232,84.6611,73667.0
2017-06-02 12:30:00,89.48,89.64,89.37,89.49,83956.0,84.6422,84.7935,84.5381,84.6516,83956.0
2017-06-02 13:00:00,89.47,89.62,89.44,89.51,37372.0,84.6327,84.7746,84.6043,84.6705,37372.0
2017-06-02 13:30:00,89.53,89.63,89.46,89.59,48664.0,84.6894,84.784,84.6232,84.7462,48664.0
2017-06-02 14:00:00,89.56,89.95,89.5,89.65,48109.0,84.7178,85.0867,84.6611,84.803,48109.0
2017-06-02 14:30:00,89.68,89.69,89.43,89.52,53232.0,84.8313,84.8408,84.5949,84.68,53232.0
2017-06-02 15:00:00,89.48,89.58,89.38,89.5,108062.0,84.6422,84.7367,84.5476,84.6611,108062.0
2017-06-02 15:30:00,89.48,89.54,89.19,89.26,210569.0,84.6422,84.6989,84.3678,84.434,210569.0
2017-06-05 09:30:00,89.27,89.4,88.68,88.92,117463.0,84.4435,84.5665,83.8854,84.1124,117463.0
2017-06-05 10:00:00,88.9,89.23,88.82,89.15,48735.0,84.0935,84.4057,84.0178,84.33,48735.0
2017-06-05 10:30:00,89.13,89.59,89.05,89.54,79528.0,84.3111,84.7462,84.2354,84.6989,79528.0
2017-06-05 11:00:00,89.52,89.53,89.29,89.34,61575.0,84.68,84.6894,84.4624,84.5097,61575.0
2017-06-05 11:30:00,89.32,89.33,89.0,89.08,46567.0,84.4908,84.5003,84.1881,84.2638,46567.0
2017-06-05 12:00:00,89.07,89.26,89.06,89.22,52702.0,84.2543,84.434,84.2449,84.3962,52702.0
2017-06-05 12:30:00,89.23,89.38,89.17,89.33,81075.0,84.4057,84.5476,84.3489,84.5003,81075.0
2017-06-05 13:00:00,89.34,89.4,89.22,89.36,59793.0,84.5097,84.5665,84.3962,84.5286,59793.0
2017-06-05 13:30:00,89.36,89.38,89.22,89.22,50639.0,84.5286,84.5476,84.3962,84.3962,50639.0
2017-06-05 14:00:00,89.23,89.38,89.12,89.32,76971.0,84.4057,84.5476,84.3016,84.4908,76971.0
2017-06-05 14:30:00,89.31,89.66,89.31,89.56,63164.0,84.4813,84.8124,84.4813,84.7178,63164.0
2017-06-05 15:00:00,89.56,89.56,89.27,89.4,79103.0,84.7178,84.7178,84.4435,84.5665,79103.0
2017-06-05 15:30:00,89.39,89.49,89.27,89.3,201608.0,84.557,84.6516,84.4435,84.4719,201608.0
2017-06-06 09:30:00,88.69,89.68,88.55,89.62,53053.0,83.8949,84.8313,83.7624,84.7746,53053.0
2017-06-06 10:00:00,89.64,90.35,89.49,90.27,104112.0,84.7935,85.4651,84.6516,85.3894,104112.0
2017-06-06 10:30:00,90.25,90.34,89.62,89.64,112000.0,85.3705,85.4557,84.7746,84.7935,112000.0
2017-06-06 11:00:00,89.66,89.66,89.33,89.34,59456.0,84.8124,84.8124,84.5003,84.5097,59456.0
2017-06-06 11:30:00,89.34,89.42,89.26,89.32,46214.0,84.5097,84.5854,84.434,84.4908,46214.0
2017-06-06 12:00:00,89.3,89.43,89.28,89.37,42601.0,84.4719,84.5949,84.453,84.5381,42601.0
2017-06-06 12:30:00,89.38,89.39,89.18,89.3,35950.0,84.5476,84.557,84.3584,84.4719,35950.0
2017-06-06 13:00:00,89.31,89.38,89.22,89.22,29872.0,84.4813,84.5476,84.3962,84.3962,29872.0
2017-06-06 13:30:00,89.21,89.35,89.18,89.3,36352.0,84.3868,84.5192,84.3584,84.4719,36352.0
2017-06-06 14:00:00,89.32,89.44,89.29,89.44,26924.0,84.4908,84.6043,84.4624,84.6043,26924.0
2017-06-06 14:30:00,89.41,89.55,89.39,89.39,41258.0,84.5759,84.7084,84.557,84.557,41258.0
2017-06-06 15:00:00,89.39,89.41,89.13,89.13,52099.0,84.557,84.5759,84.3111,84.3111,52099.0
2017-06-06 15:30:00,89.14,89.31,89.08,89.24,154185.0,84.3205,84.4813,84.2638,84.4151,154185.0
2017-06-07 09:30:00,89.4,90.67,88.77,90.29,251415.0,84.5665,85.7678,83.9705,85.4084,251415.0
2017-06-07 10:00:00,90.27,90.52,90.0,90.45,83827.0,85.3894,85.6259,85.134,85.5597,83827.0
2017-06-07 10:30:00,90.48,91.15,90.29,91.08,113030.0,85.5881,86.2219,85.4084,86.1556,113030.0
2017-06-07 11:00:00,91.04,91.27,90.75,91.14,112063.0,86.1178,86.3354,85.8435,86.2124,112063.0
2017-06-07 11:30:00,91.14,91.14,90.81,90.89,49171.0,86.2124,86.2124,85.9002,85.9759,49171.0
2017-06-07 12:00:00,90.89,90.9,90.67,90.85,36498.0,85.9759,85.9854,85.7678,85.9381,36498.0
2017-06-07 12:30:00,90.87,91.26,90.87,91.03,47994.0,85.957,86.3259,85.957,86.1084,47994.0
2017-06-07 13:00:00,91.05,91.28,91.02,91.26,31783.0,86.1273,86.3448,86.0989,86.3259,31783.0
2017-06-07 13:30:00,91.31,92.01,91.3,91.96,96909.0,86.3732,87.0354,86.3638,86.9881,96909.0
2017-06-07 14:00:00,91.98,92.0,91.42,91.61,100786.0,87.007,87.0259,86.4773,86.657,100786.0
2017-06-07 14:30:00,91.62,92.03,91.61,91.79,83550.0,86.6665,87.0543,86.657,86.8273,83550.0
2017-06-07 15:00:00,91.8,92.19,91.68,92.09,101249.0,86.8367,87.2056,86.7232,87.111,101249.0
2017-06-07 15:30:00,92.08,92.12,91.6,91.71,254420.0,87.1016,87.1394,86.6475,86.7516,254420.0
2017-06-08 09:30:00,91.81,91.98,90.41,90.83,156898.0,86.8462,87.007,85.5219,85.9192,156898.0
2017-06-08 10:00:00,90.76,90.92,90.5,90.58,175343.0,85.8529,86.0043,85.607,85.6827,175343.0
2017-06-08 10:30:00,90.61,91.13,90.58,90.92,53128.0,85.7111,86.2029,85.6827,86.0043,53128.0
2017-06-08 11:00:00,90.9,91.22,90.63,90.76,61020.0,85.9854,86.2881,85.73,85.8529,61020.0
2017-06-08 11:30:00,90.73,90.83,90.51,90.63,59039.0,85.8246,85.9192,85.6165,85.73,59039.0
2017-06-08 12:00:00,90.67,90.88,90.49,90.56,53543.0,85.7678,85.9665,85.5975,85.6638,53543.0
2017-06-08 12:30:00,90.55,90.65,90.49,90.61,46699.0,85.6543,85.7489,85.5975,85.7111,46699.0
2017-06-08 13:00:00,90.63,90.63,90.4,90.5,85181.0,85.73,85.73,85.5124,85.607,85181.0
2017-06-08 13:30:00,90.46,91.05,90.43,91.05,76592.0,85.5692,86.1273,85.5408,86.1273,76592.0
2017-06-08 14:00:00,91.01,91.06,90.28,90.42,88509.0,86.0894,86.1367,85.3989,85.5313,88509.0
2017-06-08 14:30:00,90.39,90.91,90.25,90.49,143497.0,85.503,85.9948,85.3705,85.5975,143497.0
2017-06-08 15:00:00,90.52,90.64,90.26,90.55,120557.0,85.6259,85.7394,85.38,85.6543,120557.0
2017-06-08 15:30:00,90.54,90.55,90.33,90.51,205876.0,85.6448,85.6543,85.4462,85.6165,205876.0
2017-06-09 09:30:00,90.78,91.25,90.65,91.1,45173.0,85.8719,86.3165,85.7489,86.1746,45173.0
2017-06-09 10:00:00,91.08,91.28,90.8,90.86,53645.0,86.1556,86.3448,85.8908,85.9475,53645.0
2017-06-09 10:30:00,90.9,91.19,90.89,91.08,50232.0,85.9854,86.2597,85.9759,86.1556,50232.0
2017-06-09 11:00:00,91.04,91.23,90.92,91.06,52069.0,86.1178,86.2975,86.0043,86.1367,52069.0
2017-06-09 11:30:00,91.1,91.22,91.0,91.06,43113.0,86.1746,86.2881,86.08,86.1367,43113.0
2017-06-09 12:00:00,91.03,91.15,90.99,91.14,27976.0,86.1084,86.2219,86.0705,86.2124,27976.0
2017-06-09 12:30:00,91.14,91.14,90.78,90.96,48156.0,86.2124,86.2124,85.8719,86.0421,48156.0
2017-06-09 13:00:00,91.0,91.17,90.95,91.17,25517.0,86.08,86.2408,86.0327,86.2408,25517.0
2017-06-09 13:30:00,91.17,91.19,90.45,90.45,37328.0,86.2408,86.2597,85.5597,85.5597,37328.0
2017-06-09 14:00:00,90.48,90.66,90.37,90.5,57838.0,85.5881,85.7584,85.484,85.607,57838.0
2017-06-09 14:30:00,90.54,90.6,89.95,89.96,80289.0,85.6448,85.7016,85.0867,85.0962,80289.0
2017-06-09 15:00:00,89.99,90.32,89.9,90.29,93598.0,85.1246,85.4367,85.0394,85.4084,93598.0
2017-06-09 15:30:00,90.28,90.3,89.72,89.92,202963.0,85.3989,85.4178,84.8692,85.0584,202963.0
2017-06-12 09:30:00,89.75,89.75,88.51,88.53,90668.0,84.8976,84.8976,83.7246,83.7435,90668.0
2017-06-12 10:00:00,88.59,88.61,87.68,88.01,70944.0,83.8003,83.8192,82.9395,83.2516,70944.0
2017-06-12 10:30:00,88.01,88.4,87.8,88.25,91914.0,83.2516,83.6205,83.053,83.4787,91914.0
2017-06-12 11:00:00,88.2,88.5,88.09,88.35,59594.0,83.4314,83.7151,83.3273,83.5732,59594.0
2017-06-12 11:30:00,88.5,88.63,88.12,88.4,37785.0,83.7151,83.8381,83.3557,83.6205,37785.0
2017-06-12 12:00:00,88.41,88.62,88.26,88.5,32368.0,83.63,83.8287,83.4881,83.7151,32368.0
2017-06-12 12:30:00,88.49,88.59,88.2,88.2,25811.0,83.7057,83.8003,83.4314,83.4314,25811.0
2017-06-12 13:00:00,88.26,88.42,88.19,88.34,25418.0,83.4881,83.6395,83.4219,83.5638,25418.0
2017-06-12 13:30:00,88.32,88.38,88.12,88.26,19478.0,83.5449,83.6016,83.3557,83.4881,19478.0
2017-06-12 14:00:00,88.25,88.69,88.22,88.49,25424.0,83.4787,83.8949,83.4503,83.7057,25424.0
2017-06-12 14:30:00,88.46,88.61,88.44,88.56,19283.0,83.6773,83.8192,83.6584,83.7719,19283.0
2017-06-12 15:00:00,88.54,88.72,88.5,88.7,29649.0,83.753,83.9232,83.7151,83.9043,29649.0
2017-06-12 15:30:00,88.69,89.09,88.61,89.04,126134.0,83.8949,84.2732,83.8192,84.2259,126134.0
2017-06-13 09:30:00,89.43,89.93,89.29,89.57,72165.0,84.5949,85.0678,84.4624,84.7273,72165.0
2017-06-13 10:00:00,89.5,89.6,88.92,89.05,64692.0,84.6611,84.7557,84.1124,84.2354,64692.0
2017-06-13 10:30:00,89.07,89.09,88.77,88.92,42814.0,84.2543,84.2732,83.9705,84.1124,42814.0
2017-06-13 11:00:00,88.88,89.48,88.88,89.08,58074.0,84.0746,84.6422,84.0746,84.2638,58074.0
2017-06-13 11:30:00,89.1,89.18,88.68,88.83,64963.0,84.2827,84.3584,83.8854,84.0273,64963.0
2017-06-13 12:00:00,88.83,88.97,88.47,88.47,46738.0,84.0273,84.1597,83.6868,83.6868,46738.0
2017-06-13 12:30:00,88.47,88.82,88.42,88.68,27411.0,83.6868,84.0178,83.6395,83.8854,27411.0
2017-06-13 13:00:00,88.67,88.76,88.43,88.5,36036.0,83.8759,83.9611,83.6489,83.7151,36036.0
2017-06-13 13:30:00,88.51,88.54,88.29,88.44,43303.0,83.7246,83.753,83.5165,83.6584,43303.0
2017-06-13 14:00:00,88.49,88.56,88.35,88.4,31452.0,83.7057,83.7719,83.5732,83.6205,31452.0
2017-06-13 14:30:00,88.42,88.43,87.84,87.94,71717.0,83.6395,83.6489,83.0908,83.1854,71717.0
2017-06-13 15:00:00,87.96,88.66,87.94,88.63,106202.0,83.2043,83.8665,83.1854,83.8381,106202.0
2017-06-13 15:30:00,88.65,89.16,88.65,88.91,176837.0,83.857,84.3395,83.857,84.103,176837.0
2017-06-14 09:30:00,88.83,89.17,88.2,88.6,75478.0,84.0273,84.3489,83.4314,83.8097,75478.0
2017-06-14 10:00:00,88.64,89.08,88.61,88.84,22175.0,83.8476,84.2638,83.8192,84.0368,22175.0
2017-06-14 10:30:00,88.89,89.13,88.8,88.83,19406.0,84.0841,84.3111,83.9989,84.0273,19406.0
2017-06-14 11:00:00,88.81,89.38,88.81,89.31,41444.0,84.0084,84.5476,84.0084,84.4813,41444.0
2017-06-14 11:30:00,89.33,89.47,89.25,89.32,15605.0,84.5003,84.6327,84.4246,84.4908,15605.0
2017-06-14 12:00:00,89.36,89.36,89.09,89.35,20068.0,84.5286,84.5286,84.2732,84.5192,20068.0
2017-06-14 12:30:00,89.37,89.56,89.34,89.44,19051.0,84.5381,84.7178,84.5097,84.6043,19051.0
2017-06-14 13:00:00,89.43,89.57,89.34,89.41,20415.0,84.5949,84.7273,84.5097,84.5759,20415.0
2017-06-14 13:30:00,89.39,89.63,89.35,89.43,13080.0,84.557,84.784,84.5192,84.5949,13080.0
2017-06-14 14:00:00,89.46,89.68,89.34,89.51,30892.0,84.6232,84.8313,84.5097,84.6705,30892.0
2017-06-14 14:30:00,89.47,89.56,88.98,89.32,35600.0,84.6327,84.7178,84.1692,84.4908,35600.0
2017-06-14 15:00:00,89.31,89.32,88.83,89.14,61074.0,84.4813,84.4908,84.0273,84.3205,61074.0
2017-06-14 15:30:00,89.15,89.37,89.07,89.16,116752.0,84.33,84.5381,84.2543,84.3395,116752.0
2017-06-15 09:30:00,88.56,88.69,87.57,87.82,126302.0,83.7719,83.8949,82.8354,83.0719,126302.0
2017-06-15 10:00:00,87.96,88.24,87.44,87.51,47334.0,83.2043,83.4692,82.7124,82.7787,47334.0
2017-06-15 10:30:00,87.51,87.67,87.09,87.54,76442.0,82.7787,82.93,82.3814,82.807,76442.0
2017-06-15 11:00:00,87.63,88.05,87.59,88.05,51364.0,82.8922,83.2895,82.8543,83.2895,51364.0
2017-06-15 11:30:00,88.0,88.2,87.82,88.06,21501.0,83.2422,83.4314,83.0719,83.2989,21501.0
2017-06-15 12:00:00,88.06,88.06,87.74,88.0,23512.0,83.2989,83.2989,82.9962,83.2422,23512.0
2017-06-15 12:30:00,88.03,88.39,88.01,88.34,26652.0,83.2705,83.6111,83.2516,83.5638,26652.0
2017-06-15 13:00:00,88.32,88.33,88.04,88.05,16877.0,83.5449,83.5543,83.28,83.2895,16877.0
2017-06-15 13:30:00,88.05,88.17,87.96,88.04,16261.0,83.2895,83.403,83.2043,83.28,16261.0
2017-06-15 14:00:00,87.98,88.2,87.97,88.15,15361.0,83.2233,83.4314,83.2138,83.3841,15361.0
2017-06-15 14:30:00,88.13,88.19,88.02,88.14,21701.0,83.3651,83.4219,83.2611,83.3746,21701.0
2017-06-15 15:00:00,88.11,88.31,88.08,88.3,40320.0,83.3462,83.5354,83.3178,83.526,40320.0
2017-06-15 15:30:00,88.3,88.45,88.15,88.42,145248.0,83.526,83.6678,83.3841,83.6395,145248.0
2017-06-16 09:30:00,88.34,88.96,88.09,88.96,113682.0,83.5638,84.1503,83.3273,84.1503,113682.0
2017-06-16 10:00:00,88.96,89.01,88.45,88.64,51630.0,84.1503,84.1976,83.6678,83.8476,51630.0
2017-06-16 10:30:00,88.65,88.65,88.23,88.29,37821.0,83.857,83.857,83.4597,83.5165,37821.0
2017-06-16 11:00:00,88.33,88.35,88.07,88.27,42755.0,83.5543,83.5732,83.3084,83.4976,42755.0
2017-06-16 11:30:00,88.3,88.5,88.29,88.38,30358.0,83.526,83.7151,83.5165,83.6016,30358.0
2017-06-16 12:00:00,88.39,88.48,88.32,88.47,21449.0,83.6111,83.6962,83.5449,83.6868,21449.0
2017-06-16 12:30:00,88.46,88.47,88.32,88.34,12979.0,83.6773,83.6868,83.5449,83.5638,12979.0
2017-06-16 13:00:00,88.32,88.4,88.27,88.35,14852.0,83.5449,83.6205,83.4976,83.5732,14852.0
2017-06-16 13:30:00,88.35,88.4,88.24,88.39,18927.0,83.5732,83.6205,83.4692,83.6111,18927.0
2017-06-16 14:00:00,88.43,88.48,88.19,88.4,34964.0,83.6489,83.6962,83.4219,83.6205,34964.0
2017-06-16 14:30:00,88.38,88.46,88.25,88.26,38590.0,83.6016,83.6773,83.4787,83.4881,38590.0
2017-06-16 15:00:00,88.27,88.31,88.16,88.28,54420.0,83.4976,83.5354,83.3935,83.507,54420.0
2017-06-16 15:30:00,88.3,88.8,88.23,88.73,269051.0,83.526,83.9989,83.4597,83.9327,269051.0
2017-06-19 09:30:00,89.33,89.6,88.97,89.36,39373.0,84.5003,84.7557,84.1597,84.5286,39373.0
2017-06-19 10:00:00,89.4,89.79,89.22,89.42,23773.0,84.5665,84.9354,84.3962,84.5854,23773.0
2017-06-19 10:30:00,89.48,89.84,89.43,89.74,42260.0,84.6422,84.9827,84.5949,84.8881,42260.0
2017-06-19 11:00:00,89.75,89.85,89.41,89.41,21416.0,84.8976,84.9921,84.5759,84.5759,21416.0
2017-06-19 11:30:00,89.4,89.57,89.34,89.5,22023.0,84.5665,84.7273,84.5097,84.6611,22023.0
2017-06-19 12:00:00,89.5,89.74,89.47,89.66,17508.0,84.6611,84.8881,84.6327,84.8124,17508.0
2017-06-19 12:30:00,89.64,89.69,89.47,89.68,19927.0,84.7935,84.8408,84.6327,84.8313,19927.0
2017-06-19 13:00:00,89.66,89.86,89.63,89.86,22670.0,84.8124,85.0016,84.784,85.0016,22670.0
2017-06-19 13:30:00,89.81,90.04,89.79,89.97,33851.0,84.9543,85.1719,84.9354,85.1057,33851.0
2017-06-19 14:00:00,89.97,90.27,89.96,90.24,50611.0,85.1057,85.3894,85.0962,85.3611,50611.0
2017-06-19 14:30:00,90.26,90.44,90.26,90.39,39354.0,85.38,85.5502,85.38,85.503,39354.0
2017-06-19 15:00:00,90.4,90.72,90.33,90.72,42471.0,85.5124,85.8151,85.4462,85.8151,42471.0
2017-06-19 15:30:00,90.73,90.82,90.61,90.75,174369.0,85.8246,85.9097,85.7111,85.8435,174369.0
2017-06-20 09:30:00,90.77,90.99,89.99,90.12,51823.0,85.8624,86.0705,85.1246,85.2476,51823.0
2017-06-20 10:00:00,90.12,90.41,89.73,90.16,46414.0,85.2476,85.5219,84.8786,85.2854,46414.0
2017-06-20 10:30:00,90.13,90.43,90.02,90.29,35975.0,85.257,85.5408,85.153,85.4084,35975.0
2017-06-20 11:00:00,90.23,90.29,89.75,89.75,38900.0,85.3516,85.4084,84.8976,84.8976,38900.0
2017-06-20 11:30:00,89.74,89.86,89.59,89.8,37317.0,84.8881,85.0016,84.7462,84.9449,37317.0
2017-06-20 12:00:00,89.79,89.87,89.63,89.67,38780.0,84.9354,85.0111,84.784,84.8219,38780.0
2017-06-20 12:30:00,89.69,89.95,89.63,89.95,22881.0,84.8408,85.0867,84.784,85.0867,22881.0
2017-06-20 13:00:00,89.93,89.93,89.73,89.8,28122.0,85.0678,85.0678,84.8786,84.9449,28122.0
2017-06-20 13:30:00,89.77,89.92,89.76,89.89,30188.0,84.9165,85.0584,84.907,85.03,30188.0
2017-06-20 14:00:00,89.91,89.97,89.61,89.66,35550.0,85.0489,85.1057,84.7651,84.8124,35550.0
2017-06-20 14:30:00,89.65,89.67,89.52,89.66,31310.0,84.803,84.8219,84.68,84.8124,31310.0
2017-06-20 15:00:00,89.62,89.82,89.62,89.68,70973.0,84.7746,84.9638,84.7746,84.8313,70973.0
2017-06-20 15:30:00,89.67,89.67,89.32,89.41,126888.0,84.8219,84.8219,84.4908,84.5759,126888.0
2017-06-21 09:30:00,90.01,90.59,89.55,90.3,64145.0,85.1435,85.6921,84.7084,85.4178,64145.0
2017-06-21 10:00:00,90.39,90.47,89.76,89.85,95319.0,85.503,85.5786,84.907,84.9921,95319.0
2017-06-21 10:30:00,89.88,90.15,89.77,89.97,25802.0,85.0205,85.2759,84.9165,85.1057,25802.0
2017-06-21 11:00:00,89.94,90.03,89.64,89.89,32182.0,85.0773,85.1624,84.7935,85.03,32182.0
2017-06-21 11:30:00,89.94,90.27,89.91,90.27,30670.0,85.0773,85.3894,85.0489,85.3894,30670.0
2017-06-21 12:00:00,90.25,90.4,90.14,90.22,29911.0,85.3705,85.5124,85.2665,85.3421,29911.0
2017-06-21 12:30:00,90.21,90.47,90.2,90.35,26762.0,85.3327,85.5786,85.3232,85.4651,26762.0
2017-06-21 13:00:00,90.27,90.66,90.2,90.59,33106.0,85.3894,85.7584,85.3232,85.6921,33106.0
2017-06-21 13:30:00,90.61,90.69,90.33,90.49,18531.0,85.7111,85.7867,85.4462,85.5975,18531.0
2017-06-21 14:00:00,90.47,90.64,90.37,90.59,25848.0,85.5786,85.7394,85.484,85.6921,25848.0
2017-06-21 14:30:00,90.59,91.0,90.55,91.0,38696.0,85.6921,86.08,85.6543,86.08,38696.0
2017-06-21 15:00:00,91.01,91.04,90.78,90.96,48820.0,86.0894,86.1178,85.8719,86.0421,48820.0
2017-06-21 15:30:00,90.95,90.96,90.77,90.9,170657.0,86.0327,86.0421,85.8624,85.9854,170657.0
2017-06-22 09:30:00,91.7,91.95,90.82,90.94,53871.0,86.7421,86.9786,85.9097,86.0232,53871.0
2017-06-22 10:00:00,90.88,91.17,90.41,90.45,45213.0,85.9665,86.2408,85.5219,85.5597,45213.0
2017-06-22 10:30:00,90.43,90.94,90.29,90.81,51642.0,85.5408,86.0232,85.4084,85.9002,51642.0
2017-06-22 11:00:00,90.86,91.1,90.72,90.97,94819.0,85.9475,86.1746,85.8151,86.0516,94819.0
2017-06-22 11:30:00,91.02,91.25,90.94,91.25,34889.0,86.0989,86.3165,86.0232,86.3165,34889.0
2017-06-22 12:00:00,91.23,91.51,91.11,91.51,61649.0,86.2975,86.5624,86.184,86.5624,61649.0
2017-06-22 12:30:00,91.5,91.52,91.09,91.17,22945.0,86.5529,86.5719,86.1651,86.2408,22945.0
2017-06-22 13:00:00,91.16,91.31,91.05,91.05,59170.0,86.2313,86.3732,86.1273,86.1273,59170.0
2017-06-22 13:30:00,91.09,91.19,91.01,91.04,33814.0,86.1651,86.2597,86.0894,86.1178,33814.0
2017-06-22 14:00:00,91.05,91.21,91.04,91.21,15946.0,86.1273,86.2786,86.1178,86.2786,15946.0
2017-06-22 14:30:00,91.21,91.33,91.04,91.17,33553.0,86.2786,86.3921,86.1178,86.2408,33553.0
2017-06-22 15:00:00,91.17,91.19,91.04,91.05,47427.0,86.2408,86.2597,86.1178,86.1273,47427.0
2017-06-22 15:30:00,91.04,91.12,91.04,91.06,140584.0,86.1178,86.1935,86.1178,86.1367,140584.0
2017-06-23 09:30:00,91.19,91.46,90.91,91.41,48487.0,86.2597,86.5151,85.9948,86.4678,48487.0
2017-06-23 10:00:00,91.42,91.5,91.21,91.27,28236.0,86.4773,86.5529,86.2786,86.3354,28236.0
2017-06-23 10:30:00,91.29,91.65,91.2,91.61,26168.0,86.3543,86.6948,86.2692,86.657,26168.0
2017-06-23 11:00:00,91.6,91.65,91.41,91.51,45251.0,86.6475,86.6948,86.4678,86.5624,45251.0
2017-06-23 11:30:00,91.53,91.6,91.47,91.6,24986.0,86.5813,86.6475,86.5246,86.6475,24986.0
2017-06-23 12:00:00,91.6,92.15,91.59,92.03,48607.0,86.6475,87.1678,86.6381,87.0543,48607.0
2017-06-23 12:30:00,92.0,92.06,91.84,92.04,39141.0,87.0259,87.0827,86.8746,87.0637,39141.0
2017-06-23 13:00:00,92.06,92.16,92.01,92.11,40705.0,87.0827,87.1773,87.0354,87.13,40705.0
2017-06-23 13:30:00,92.13,92.14,91.94,92.14,33636.0,87.1489,87.1583,86.9692,87.1583,33636.0
2017-06-23 14:00:00,92.13,92.15,91.95,92.03,55726.0,87.1489,87.1678,86.9786,87.0543,55726.0
2017-06-23 14:30:00,92.04,92.09,91.98,92.02,58984.0,87.0637,87.111,87.007,87.0448,58984.0
2017-06-23 15:00:00,92.02,92.08,91.7,91.85,113471.0,87.0448,87.1016,86.7421,86.884,113471.0
2017-06-23 15:30:00,91.85,91.9,91.63,91.64,332282.0,86.884,86.9313,86.6759,86.6854,332282.0
2017-06-26 09:30:00,92.02,93.16,91.75,92.92,66708.0,87.0448,88.1232,86.7894,87.8962,66708.0
2017-06-26 10:00:00,92.86,92.86,92.34,92.52,32443.0,87.8394,87.8394,87.3475,87.5178,32443.0
2017-06-26 10:30:00,92.47,92.51,91.7,91.76,40675.0,87.4705,87.5083,86.7421,86.7989,40675.0
2017-06-26 11:00:00,91.76,91.76,91.18,91.45,42226.0,86.7989,86.7989,86.2502,86.5056,42226.0
2017-06-26 11:30:00,91.48,91.54,91.29,91.38,72583.0,86.534,86.5908,86.3543,86.4394,72583.0
2017-06-26 12:00:00,91.42,91.53,91.36,91.39,28667.0,86.4773,86.5813,86.4205,86.4489,28667.0
2017-06-26 12:30:00,91.38,91.39,91.02,91.06,25602.0,86.4394,86.4489,86.0989,86.1367,25602.0
2017-06-26 13:00:00,91.07,91.33,90.92,91.29,53145.0,86.1462,86.3921,86.0043,86.3543,53145.0
2017-06-26 13:30:00,91.29,91.33,91.2,91.33,49316.0,86.3543,86.3921,86.2692,86.3921,49316.0
2017-06-26 14:00:00,91.3,91.34,91.09,91.09,39856.0,86.3638,86.4016,86.1651,86.1651,39856.0
2017-06-26 14:30:00,91.09,91.19,90.94,90.98,19307.0,86.1651,86.2597,86.0232,86.0611,19307.0
2017-06-26 15:00:00,91.02,91.13,90.83,90.89,33410.0,86.0989,86.2029,85.9192,85.9759,33410.0
2017-06-26 15:30:00,90.89,91.04,90.83,90.87,70660.0,85.9759,86.1178,85.9192,85.957,70660.0
2017-06-27 09:30:00,90.49,90.85,89.85,89.96,87052.0,85.5975,85.9381,84.9921,85.0962,87052.0
2017-06-27 10:00:00,89.98,90.3,89.81,90.08,87260.0,85.1151,85.4178,84.9543,85.2097,87260.0
2017-06-27 10:30:00,90.14,90.35,89.9,90.08,79810.0,85.2665,85.4651,85.0394,85.2097,79810.0
2017-06-27 11:00:00,90.09,90.13,89.73,89.88,57842.0,85.2192,85.257,84.8786,85.0205,57842.0
2017-06-27 11:30:00,89.89,90.05,89.7,90.05,83630.0,85.03,85.1813,84.8503,85.1813,83630.0
2017-06-27 12:00:00,90.06,90.1,89.83,90.02,47690.0,85.1908,85.2286,84.9732,85.153,47690.0
2017-06-27 12:30:00,90.03,90.07,89.78,89.78,31775.0,85.1624,85.2003,84.9259,84.9259,31775.0
2017-06-27 13:00:00,89.73,89.92,89.69,89.83,43662.0,84.8786,85.0584,84.8408,84.9732,43662.0
2017-06-27 13:30:00,89.84,89.9,89.48,89.51,63505.0,84.9827,85.0394,84.6422,84.6705,63505.0
2017-06-27 14:00:00,89.58,89.72,89.23,89.66,50334.0,84.7367,84.8692,84.4057,84.8124,50334.0
2017-06-27 14:30:00,89.66,89.73,89.44,89.47,54271.0,84.8124,84.8786,84.6043,84.6327,54271.0
2017-06-27 15:00:00,89.45,89.55,89.15,89.17,75014.0,84.6138,84.7084,84.33,84.3489,75014.0
2017-06-27 15:30:00,89.15,89.37,88.9,88.91,173177.0,84.33,84.5381,84.0935,84.103,173177.0
2017-06-28 09:30:00,89.51,89.83,88.8,88.92,81205.0,84.6705,84.9732,83.9989,84.1124,81205.0
2017-06-28 10:00:00,88.93,89.58,88.65,89.06,78762.0,84.1219,84.7367,83.857,84.2449,78762.0
2017-06-28 10:30:00,89.12,89.39,88.99,89.36,66119.0,84.3016,84.557,84.1786,84.5286,66119.0
2017-06-28 11:00:00,89.42,89.65,89.3,89.52,65660.0,84.5854,84.803,84.4719,84.68,65660.0
2017-06-28 11:30:00,89.56,89.76,89.43,89.5,46295.0,84.7178,84.907,84.5949,84.6611,46295.0
2017-06-28 12:00:00,89.48,89.57,89.14,89.23,55064.0,84.6422,84.7273,84.3205,84.4057,55064.0
2017-06-28 12:30:00,89.25,89.26,88.81,88.9,46188.0,84.4246,84.434,84.0084,84.0935,46188.0
2017-06-28 13:00:00,88.92,89.34,88.92,89.27,60723.0,84.1124,84.5097,84.1124,84.4435,60723.0
2017-06-28 13:30:00,89.26,89.29,88.94,89.03,25694.0,84.434,84.4624,84.1313,84.2165,25694.0
2017-06-28 14:00:00,89.05,89.28,88.95,89.1,41767.0,84.2354,84.453,84.1408,84.2827,41767.0
2017-06-28 14:30:00,89.12,89.14,88.88,88.95,39025.0,84.3016,84.3205,84.0746,84.1408,39025.0
2017-06-28 15:00:00,88.96,89.19,88.73,88.74,45850.0,84.1503,84.3678,83.9327,83.9422,45850.0
2017-06-28 15:30:00,88.74,88.78,88.34,88.42,241191.0,83.9422,83.98,83.5638,83.6395,241191.0
2017-06-29 09:30:00,88.67,89.35,88.29,89.04,90330.0,83.8759,84.5192,83.5165,84.2259,90330.0
2017-06-29 10:00:00,89.09,89.15,88.81,89.04,70721.0,84.2732,84.33,84.0084,84.2259,70721.0
2017-06-29 10:30:00,89.05,89.63,88.8,89.48,64569.0,84.2354,84.784,83.9989,84.6422,64569.0
2017-06-29 11:00:00,89.47,89.65,89.14,89.26,55544.0,84.6327,84.803,84.3205,84.434,55544.0
2017-06-29 11:30:00,89.23,89.26,88.55,88.56,59343.0,84.4057,84.434,83.7624,83.7719,59343.0
2017-06-29 12:00:00,88.57,89.19,88.53,88.99,44267.0,83.7814,84.3678,83.7435,84.1786,44267.0
2017-06-29 12:30:00,89.03,89.11,88.8,89.1,40474.0,84.2165,84.2922,83.9989,84.2827,40474.0
2017-06-29 13:00:00,89.08,89.23,88.51,88.55,40898.0,84.2638,84.4057,83.7246,83.7624,40898.0
2017-06-29 13:30:00,88.6,88.95,88.57,88.85,32675.0,83.8097,84.1408,83.7814,84.0462,32675.0
2017-06-29 14:00:00,88.83,89.03,88.75,88.85,39793.0,84.0273,84.2165,83.9516,84.0462,39793.0
2017-06-29 14:30:00,88.85,88.87,88.63,88.7,33049.0,84.0462,84.0651,83.8381,83.9043,33049.0
2017-06-29 15:00:00,88.72,89.26,88.68,89.0,81106.0,83.9232,84.434,83.8854,84.1881,81106.0
2017-06-29 15:30:00,89.0,89.28,88.99,89.1,126329.0,84.1881,84.453,84.1786,84.2827,126329.0
2017-06-30 09:30:00,89.4,89.98,88.83,89.87,95506.0,84.5665,85.1151,84.0273,85.0111,95506.0
2017-06-30 10:00:00,89.9,89.97,89.05,89.54,77051.0,85.0394,85.1057,84.2354,84.6989,77051.0
2017-06-30 10:30:00,89.59,89.64,89.38,89.61,37117.0,84.7462,84.7935,84.5476,84.7651,37117.0
2017-06-30 11:00:00,89.6,89.8,89.36,89.41,43975.0,84.7557,84.9449,84.5286,84.5759,43975.0
2017-06-30 11:30:00,89.38,89.82,89.36,89.79,30786.0,84.5476,84.9638,84.5286,84.9354,30786.0
2017-06-30 12:00:00,89.78,90.05,89.78,89.92,28078.0,84.9259,85.1813,84.9259,85.0584,28078.0
2017-06-30 12:30:00,89.91,89.95,89.64,89.95,27707.0,85.0489,85.0867,84.7935,85.0867,27707.0
2017-06-30 13:00:00,89.94,89.96,89.69,89.77,40808.0,85.0773,85.0962,84.8408,84.9165,40808.0
2017-06-30 13:30:00,89.77,89.97,89.69,89.75,39681.0,84.9165,85.1057,84.8408,84.8976,39681.0
2017-06-30 14:00:00,89.72,90.12,89.71,89.88,47525.0,84.8692,85.2476,84.8597,85.0205,47525.0
2017-06-30 14:30:00,89.92,90.03,89.76,89.93,61256.0,85.0584,85.1624,84.907,85.0678,61256.0
2017-06-30 15:00:00,89.92,90.25,89.92,90.13,49377.0,85.0584,85.3705,85.0584,85.257,49377.0
2017-06-30 15:30:00,90.13,90.31,89.79,89.8,190304.0,85.257,85.4273,84.9354,84.9449,190304.0
2017-07-03 09:30:00,90.27,90.93,89.9,90.59,129668.0,85.3894,86.0138,85.0394,85.6921,129668.0
2017-07-03 10:00:00,90.67,90.81,90.03,90.24,37028.0,85.7678,85.9002,85.1624,85.3611,37028.0
2017-07-03 10:30:00,90.18,90.21,89.95,90.18,50454.0,85.3043,85.3327,85.0867,85.3043,50454.0
2017-07-03 11:00:00,90.2,90.44,90.05,90.37,45079.0,85.3232,85.5502,85.1813,85.484,45079.0
2017-07-03 11:30:00,90.41,90.57,90.17,90.23,25960.0,85.5219,85.6732,85.2948,85.3516,25960.0
2017-07-03 12:00:00,90.25,90.26,89.93,90.13,38446.0,85.3705,85.38,85.0678,85.257,38446.0
2017-07-03 12:30:00,90.13,90.42,90.1,90.2,70238.0,85.257,85.5313,85.2286,85.3232,70238.0
2017-07-05 09:30:00,90.48,91.0,90.14,90.2,56965.0,85.5881,86.08,85.2665,85.3232,56965.0
2017-07-05 10:00:00,90.25,90.6,90.12,90.27,43955.0,85.3705,85.7016,85.2476,85.3894,43955.0
2017-07-05 10:30:00,90.27,90.81,90.13,90.73,75706.0,85.3894,85.9002,85.257,85.8246,75706.0
2017-07-05 11:00:00,90.7,90.82,90.51,90.74,40611.0,85.7962,85.9097,85.6165,85.834,40611.0
2017-07-05 11:30:00,90.73,91.17,90.56,91.07,68284.0,85.8246,86.2408,85.6638,86.1462,68284.0
2017-07-05 12:00:00,91.0,91.07,90.64,90.98,53912.0,86.08,86.1462,85.7394,86.0611,53912.0
2017-07-05 12:30:00,91.0,91.36,90.99,91.32,44555.0,86.08,86.4205,86.0705,86.3827,44555.0
2017-07-05 13:00:00,91.3,92.03,91.29,92.02,85988.0,86.3638,87.0543,86.3543,87.0448,85988.0
2017-07-05 13:30:00,92.0,92.34,92.0,92.32,79993.0,87.0259,87.3475,87.0259,87.3286,79993.0
2017-07-05 14:00:00,92.31,92.37,91.7,91.89,68748.0,87.3191,87.3759,86.7421,86.9219,68748.0
2017-07-05 14:30:00,91.87,91.91,91.32,91.36,65546.0,86.9029,86.9408,86.3827,86.4205,65546.0
2017-07-05 15:00:00,91.37,91.45,91.15,91.27,46901.0,86.43,86.5056,86.2219,86.3354,46901.0
2017-07-05 15:30:00,91.27,91.5,91.17,91.28,135053.0,86.3354,86.5529,86.2408,86.3448,135053.0
2017-07-06 09:30:00,91.0,91.93,90.66,90.77,50976.0,86.08,86.9597,85.7584,85.8624,50976.0
2017-07-06 10:00:00,90.7,91.26,90.23,90.95,65811.0,85.7962,86.3259,85.3516,86.0327,65811.0
2017-07-06 10:30:00,91.0,91.13,90.76,90.95,52250.0,86.08,86.2029,85.8529,86.0327,52250.0
2017-07-06 11:00:00,90.88,91.57,90.83,91.48,56974.0,85.9665,86.6192,85.9192,86.534,56974.0
2017-07-06 11:30:00,91.49,91.8,91.45,91.66,45066.0,86.5435,86.8367,86.5056,86.7043,45066.0
2017-07-06 12:00:00,91.63,91.95,91.63,91.77,31688.0,86.6759,86.9786,86.6759,86.8083,31688.0
2017-07-06 12:30:00,91.74,91.74,91.6,91.66,24526.0,86.78,86.78,86.6475,86.7043,24526.0
2017-07-06 13:00:00,91.64,91.86,91.6,91.86,36277.0,86.6854,86.8935,86.6475,86.8935,36277.0
2017-07-06 13:30:00,91.84,92.11,91.83,92.0,45993.0,86.8746,87.13,86.8651,87.0259,45993.0
2017-07-06 14:00:00,92.04,92.05,91.4,91.46,55384.0,87.0637,87.0732,86.4583,86.5151,55384.0
2017-07-06 14:30:00,91.42,91.49,91.21,91.36,55911.0,86.4773,86.5435,86.2786,86.4205,55911.0
2017-07-06 15:00:00,91.33,91.73,91.25,91.25,69390.0,86.3921,86.7705,86.3165,86.3165,69390.0
2017-07-06 15:30:00,91.24,91.49,91.18,91.39,159339.0,86.307,86.5435,86.2502,86.4489,159339.0
2017-07-07 09:30:00,91.68,92.79,91.61,92.67,73073.0,86.7232,87.7732,86.657,87.6597,73073.0
2017-07-07 10:00:00,92.64,92.7,92.33,92.5,52004.0,87.6313,87.6881,87.3381,87.4989,52004.0
2017-07-07 10:30:00,92.53,92.84,92.5,92.61,37366.0,87.5273,87.8205,87.4989,87.6029,37366.0
2017-07-07 11:00:00,92.62,93.06,92.62,93.05,38604.0,87.6124,88.0286,87.6124,88.0191,38604.0
2017-07-07 11:30:00,93.07,93.34,93.04,93.04,42837.0,88.0381,88.2935,88.0097,88.0097,42837.0
2017-07-07 12:00:00,93.03,93.17,92.87,93.14,37047.0,88.0002,88.1326,87.8489,88.1043,37047.0
2017-07-07 12:30:00,93.13,93.35,93.11,93.35,31232.0,88.0948,88.3029,88.0759,88.3029,31232.0
2017-07-07 13:00:00,93.38,93.52,93.33,93.39,37638.0,88.3313,88.4637,88.284,88.3408,37638.0
2017-07-07 13:30:00,93.39,93.65,93.23,93.32,38730.0,88.3408,88.5867,88.1894,88.2745,38730.0
2017-07-07 14:00:00,93.26,93.49,93.1,93.48,33950.0,88.2178,88.4353,88.0664,88.4259,33950.0
2017-07-07 14:30:00,93.46,93.82,93.45,93.82,56311.0,88.407,88.7475,88.3975,88.7475,56311.0
2017-07-07 15:00:00,93.81,93.91,93.59,93.88,66448.0,88.738,88.8326,88.5299,88.8043,66448.0
2017-07-07 15:30:00,93.89,93.98,93.68,93.91,293291.0,88.8137,88.8989,88.6151,88.8326,293291.0
2017-07-10 09:30:00,93.06,93.78,92.83,93.7,88825.0,88.0286,88.7097,87.811,88.634,88825.0
2017-07-10 10:00:00,93.61,93.76,93.34,93.52,47409.0,88.5489,88.6907,88.2935,88.4637,47409.0
2017-07-10 10:30:00,93.51,93.63,92.91,93.01,67097.0,88.4543,88.5678,87.8867,87.9813,67097.0
2017-07-10 11:00:00,92.98,93.39,92.81,93.26,97434.0,87.9529,88.3408,87.7921,88.2178,97434.0
2017-07-10 11:30:00,93.29,93.43,93.16,93.24,73138.0,88.2462,88.3786,88.1232,88.1989,73138.0
2017-07-10 12:00:00,93.25,93.38,93.03,93.03,30914.0,88.2083,88.3313,88.0002,88.0002,30914.0
2017-07-10 12:30:00,93.03,93.14,92.92,93.05,30244.0,88.0002,88.1043,87.8962,88.0191,30244.0
2017-07-10 13:00:00,93.08,93.16,93.0,93.05,28694.0,88.0475,88.1232,87.9718,88.0191,28694.0
2017-07-10 13:30:00,93.06,93.27,93.06,93.17,30352.0,88.0286,88.2272,88.0286,88.1326,30352.0
2017-07-10 14:00:00,93.16,93.26,93.05,93.26,32480.0,88.1232,88.2178,88.0191,88.2178,32480.0
2017-07-10 14:30:00,93.26,93.33,93.05,93.18,42969.0,88.2178,88.284,88.0191,88.1421,42969.0
2017-07-10 15:00:00,93.16,93.17,92.87,92.95,49702.0,88.1232,88.1326,87.8489,87.9245,49702.0
2017-07-10 15:30:00,92.97,93.09,92.85,92.92,161066.0,87.9435,88.057,87.83,87.8962,161066.0
2017-07-11 09:30:00,92.66,93.08,92.48,92.8,75890.0,87.6502,88.0475,87.48,87.7827,75890.0
2017-07-11 10:00:00,92.81,93.24,92.7,92.93,72279.0,87.7921,88.1989,87.6881,87.9056,72279.0
2017-07-11 10:30:00,92.9,92.93,92.56,92.67,53698.0,87.8772,87.9056,87.5556,87.6597,53698.0
2017-07-11 11:00:00,92.69,92.99,92.24,92.44,55916.0,87.6786,87.9624,87.2529,87.4421,55916.0
2017-07-11 11:30:00,92.4,92.57,92.32,92.32,39380.0,87.4043,87.5651,87.3286,87.3286,39380.0
2017-07-11 12:00:00,92.35,92.42,92.27,92.32,35797.0,87.357,87.4232,87.2813,87.3286,35797.0
2017-07-11 12:30:00,92.34,92.45,92.31,92.38,16343.0,87.3475,87.4516,87.3191,87.3854,16343.0
2017-07-11 13:00:00,92.4,92.47,92.32,92.33,22725.0,87.4043,87.4705,87.3286,87.3381,22725.0
2017-07-11 13:30:00,92.34,92.47,92.2,92.27,51176.0,87.3475,87.4705,87.2151,87.2813,51176.0
2017-07-11 14:00:00,92.32,92.33,92.07,92.11,81353.0,87.3286,87.3381,87.0921,87.13,81353.0
2017-07-11 14:30:00,92.08,92.17,91.78,91.83,54292.0,87.1016,87.1867,86.8178,86.8651,54292.0
2017-07-11 15:00:00,91.84,91.87,91.53,91.56,84536.0,86.8746,86.9029,86.5813,86.6097,84536.0
2017-07-11 15:30:00,91.56,91.81,91.52,91.6,189410.0,86.6097,86.8462,86.5719,86.6475,189410.0
2017-07-12 09:30:00,92.5,93.28,92.21,92.77,106397.0,87.4989,88.2367,87.2246,87.7543,106397.0
2017-07-12 10:00:00,92.74,93.37,92.66,93.2,53671.0,87.7259,88.3218,87.6502,88.161,53671.0
2017-07-12 10:30:00,93.26,93.81,93.02,93.81,49291.0,88.2178,88.738,87.9908,88.738,49291.0
2017-07-12 11:00:00,93.78,94.3,93.76,94.05,84423.0,88.7097,89.2016,88.6907,88.9651,84423.0
2017-07-12 11:30:00,94.01,94.19,93.87,93.98,47058.0,88.9272,89.0975,88.7948,88.8989,47058.0
2017-07-12 12:00:00,93.96,94.0,93.48,93.55,52570.0,88.8799,88.9178,88.4259,88.4921,52570.0
2017-07-12 12:30:00,93.53,93.93,93.5,93.91,38186.0,88.4732,88.8516,88.4448,88.8326,38186.0
2017-07-12 13:00:00,93.94,93.95,93.7,93.79,67669.0,88.861,88.8705,88.634,88.7191,67669.0
2017-07-12 13:30:00,93.78,93.9,93.67,93.82,36386.0,88.7097,88.8232,88.6056,88.7475,36386.0
2017-07-12 14:00:00,93.84,94.23,93.81,94.2,50937.0,88.7664,89.1353,88.738,89.107,50937.0
2017-07-12 14:30:00,94.2,94.34,94.08,94.31,59455.0,89.107,89.2394,88.9934,89.211,59455.0
2017-07-12 15:00:00,94.3,94.54,94.21,94.48,96269.0,89.2016,89.4286,89.1164,89.3718,96269.0
2017-07-12 15:30:00,94.49,94.75,94.47,94.63,233448.0,89.3813,89.6272,89.3624,89.5137,233448.0
2017-07-13 09:30:00,94.29,95.28,94.0,95.28,93314.0,89.1921,90.1286,88.9178,90.1286,93314.0
2017-07-13 10:00:00,95.28,95.75,95.0,95.0,90968.0,90.1286,90.5732,89.8637,89.8637,90968.0
2017-07-13 10:30:00,95.0,95.56,94.85,95.26,53044.0,89.8637,90.3934,89.7218,90.1097,53044.0
2017-07-13 11:00:00,95.28,95.6,94.88,94.93,78439.0,90.1286,90.4313,89.7502,89.7975,78439.0
2017-07-13 11:30:00,94.91,94.95,94.5,94.57,43668.0,89.7786,89.8164,89.3907,89.457,43668.0
2017-07-13 12:00:00,94.59,94.85,94.33,94.72,60506.0,89.4759,89.7218,89.2299,89.5988,60506.0
2017-07-13 12:30:00,94.73,94.77,94.36,94.45,46777.0,89.6083,89.6461,89.2583,89.3434,46777.0
2017-07-13 13:00:00,94.47,94.58,94.36,94.43,39137.0,89.3624,89.4664,89.2583,89.3245,39137.0
2017-07-13 13:30:00,94.43,94.46,94.02,94.03,43793.0,89.3245,89.3529,88.9367,88.9462,43793.0
2017-07-13 14:00:00,94.04,94.44,93.91,94.2,42097.0,88.9556,89.334,88.8326,89.107,42097.0
2017-07-13 14:30:00,94.2,94.32,94.03,94.1,38418.0,89.107,89.2205,88.9462,89.0124,38418.0
2017-07-13 15:00:00,94.13,94.13,93.87,93.92,93398.0,89.0407,89.0407,88.7948,88.8421,93398.0
2017-07-13 15:30:00,93.9,93.93,93.72,93.74,139645.0,88.8232,88.8516,88.6529,88.6718,139645.0
2017-07-14 09:30:00,94.0,94.19,92.86,92.93,56703.0,88.9178,89.0975,87.8394,87.9056,56703.0
2017-07-14 10:00:00,93.0,93.19,92.91,92.92,56179.0,87.9718,88.1516,87.8867,87.8962,56179.0
2017-07-14 10:30:00,92.93,92.98,92.68,92.93,47021.0,87.9056,87.9529,87.6691,87.9056,47021.0
2017-07-14 11:00:00,92.9,92.98,92.62,92.72,31415.0,87.8772,87.9529,87.6124,87.707,31415.0
2017-07-14 11:30:00,92.72,92.76,92.44,92.53,58041.0,87.707,87.7448,87.4421,87.5273,58041.0
2017-07-14 12:00:00,92.57,92.78,92.47,92.78,23805.0,87.5651,87.7637,87.4705,87.7637,23805.0
2017-07-14 12:30:00,92.79,93.0,92.79,92.95,28971.0,87.7732,87.9718,87.7732,87.9245,28971.0
2017-07-14 13:00:00,93.0,93.11,92.95,93.03,13734.0,87.9718,88.0759,87.9245,88.0002,13734.0
2017-07-14 13:30:00,93.01,93.07,92.95,93.02,31756.0,87.9813,88.0381,87.9245,87.9908,31756.0
2017-07-14 14:00:00,93.01,93.05,92.95,92.98,32492.0,87.9813,88.0191,87.9245,87.9529,32492.0
2017-07-14 14:30:00,93.0,93.01,92.66,92.66,48308.0,87.9718,87.9813,87.6502,87.6502,48308.0
2017-07-14 15:00:00,92.63,92.76,92.62,92.75,50910.0,87.6218,87.7448,87.6124,87.7354,50910.0
2017-07-14 15:30:00,92.75,92.79,92.55,92.58,154349.0,87.7354,87.7732,87.5462,87.5745,154349.0
2017-07-17 09:30:00,92.71,93.0,91.94,92.04,50900.0,87.6975,87.9718,86.9692,87.0637,50900.0
2017-07-17 10:00:00,92.07,92.19,91.85,91.92,33395.0,87.0921,87.2056,86.884,86.9502,33395.0
2017-07-17 10:30:00,91.91,92.32,91.84,92.22,82152.0,86.9408,87.3286,86.8746,87.234,82152.0
2017-07-17 11:00:00,92.23,92.52,92.16,92.26,64099.0,87.2435,87.5178,87.1773,87.2718,64099.0
2017-07-17 11:30:00,92.25,92.52,92.23,92.41,79067.0,87.2624,87.5178,87.2435,87.4137,79067.0
2017-07-17 12:00:00,92.4,92.48,92.35,92.36,45637.0,87.4043,87.48,87.357,87.3664,45637.0
2017-07-17 12:30:00,92.37,92.47,92.32,92.37,16941.0,87.3759,87.4705,87.3286,87.3759,16941.0
2017-07-17 13:00:00,92.35,92.35,92.1,92.15,41861.0,87.357,87.357,87.1205,87.1678,41861.0
2017-07-17 13:30:00,92.17,92.46,92.16,92.36,39556.0,87.1867,87.461,87.1773,87.3664,39556.0
2017-07-17 14:00:00,92.35,92.38,92.13,92.37,62493.0,87.357,87.3854,87.1489,87.3759,62493.0
2017-07-17 14:30:00,92.38,92.46,92.24,92.3,52477.0,87.3854,87.461,87.2529,87.3097,52477.0
2017-07-17 15:00:00,92.3,92.47,92.22,92.23,81959.0,87.3097,87.4705,87.234,87.2435,81959.0
2017-07-17 15:30:00,92.22,92.26,92.03,92.06,142649.0,87.234,87.2718,87.0543,87.0827,142649.0
2017-07-18 09:30:00,91.75,91.92,91.32,91.66,51972.0,86.7894,86.9502,86.3827,86.7043,51972.0
2017-07-18 10:00:00,91.6,91.62,91.25,91.3,77724.0,86.6475,86.6665,86.3165,86.3638,77724.0
2017-07-18 10:30:00,91.32,91.33,90.91,90.95,39198.0,86.3827,86.3921,85.9948,86.0327,39198.0
2017-07-18 11:00:00,91.01,91.16,90.75,91.09,61194.0,86.0894,86.2313,85.8435,86.1651,61194.0
2017-07-18 11:30:00,91.11,91.35,91.1,91.23,30478.0,86.184,86.411,86.1746,86.2975,30478.0
2017-07-18 12:00:00,91.28,91.3,91.05,91.07,16787.0,86.3448,86.3638,86.1273,86.1462,16787.0
2017-07-18 12:30:00,91.05,91.14,90.94,91.11,28986.0,86.1273,86.2124,86.0232,86.184,28986.0
2017-07-18 13:00:00,91.1,91.12,90.91,91.04,39020.0,86.1746,86.1935,85.9948,86.1178,39020.0
2017-07-18 13:30:00,91.03,91.12,90.91,91.08,48736.0,86.1084,86.1935,85.9948,86.1556,48736.0
2017-07-18 14:00:00,91.05,91.08,90.84,90.84,27785.0,86.1273,86.1556,85.9286,85.9286,27785.0
2017-07-18 14:30:00,90.84,90.91,90.53,90.69,70150.0,85.9286,85.9948,85.6354,85.7867,70150.0
2017-07-18 15:00:00,90.66,90.86,90.63,90.68,110606.0,85.7584,85.9475,85.73,85.7773,110606.0
2017-07-18 15:30:00,90.68,90.86,90.67,90.75,172243.0,85.7773,85.9475,85.7678,85.8435,172243.0
2017-07-19 09:30:00,90.55,90.58,89.66,90.37,116692.0,85.6543,85.6827,84.8124,85.484,116692.0
2017-07-19 10:00:00,90.31,90.53,90.16,90.36,56137.0,85.4273,85.6354,85.2854,85.4746,56137.0
2017-07-19 10:30:00,90.37,90.63,90.12,90.63,68145.0,85.484,85.73,85.2476,85.73,68145.0
2017-07-19 11:00:00,90.61,90.69,90.44,90.6,66296.0,85.7111,85.7867,85.5502,85.7016,66296.0
2017-07-19 11:30:00,90.59,90.71,90.52,90.71,29818.0,85.6921,85.8057,85.6259,85.8057,29818.0
2017-07-19 12:00:00,90.65,90.84,90.6,90.76,28843.0,85.7489,85.9286,85.7016,85.8529,28843.0
2017-07-19 12:30:00,90.76,90.84,90.29,90.37,28035.0,85.8529,85.9286,85.4084,85.484,28035.0
2017-07-19 13:00:00,90.37,90.63,90.37,90.42,24703.0,85.484,85.73,85.484,85.5313,24703.0
2017-07-19 13:30:00,90.4,90.51,90.16,90.21,39850.0,85.5124,85.6165,85.2854,85.3327,39850.0
2017-07-19 14:00:00,90.21,90.54,90.17,90.42,45959.0,85.3327,85.6448,85.2948,85.5313,45959.0
2017-07-19 14:30:00,90.42,90.48,90.12,90.21,52984.0,85.5313,85.5881,85.2476,85.3327,52984.0
2017-07-19 15:00:00,90.18,90.2,90.0,90.02,69789.0,85.3043,85.3232,85.134,85.153,69789.0
2017-07-19 15:30:00,90.02,90.32,90.0,90.27,169308.0,85.153,85.4367,85.134,85.3894,169308.0
2017-07-20 09:30:00,90.26,90.26,89.23,89.59,84061.0,85.38,85.38,84.4057,84.7462,84061.0
2017-07-20 10:00:00,89.59,89.89,89.41,89.5,83796.0,84.7462,85.03,84.5759,84.6611,83796.0
2017-07-20 10:30:00,89.51,89.52,88.91,89.26,111198.0,84.6705,84.68,84.103,84.434,111198.0
2017-07-20 11:00:00,89.25,89.79,89.2,89.58,42172.0,84.4246,84.9354,84.3773,84.7367,42172.0
2017-07-20 11:30:00,89.59,89.78,89.49,89.55,28789.0,84.7462,84.9259,84.6516,84.7084,28789.0
2017-07-20 12:00:00,89.55,89.61,89.37,89.5,38326.0,84.7084,84.7651,84.5381,84.6611,38326.0
2017-07-20 12:30:00,89.57,89.59,89.45,89.51,26660.0,84.7273,84.7462,84.6138,84.6705,26660.0
2017-07-20 13:00:00,89.51,89.58,89.44,89.45,30155.0,84.6705,84.7367,84.6043,84.6138,30155.0
2017-07-20 13:30:00,89.45,89.54,89.21,89.31,38792.0,84.6138,84.6989,84.3868,84.4813,38792.0
2017-07-20 14:00:00,89.26,89.32,89.15,89.27,38722.0,84.434,84.4908,84.33,84.4435,38722.0
2017-07-20 14:30:00,89.29,89.47,89.21,89.43,38160.0,84.4624,84.6327,84.3868,84.5949,38160.0
2017-07-20 15:00:00,89.44,89.53,89.35,89.38,50670.0,84.6043,84.6894,84.5192,84.5476,50670.0
2017-07-20 15:30:00,89.38,89.39,89.03,89.1,190739.0,84.5476,84.557,84.2165,84.2827,190739.0
2017-07-21 09:30:00,88.89,89.18,88.55,88.58,79454.0,84.0841,84.3584,83.7624,83.7908,79454.0
2017-07-21 10:00:00,88.64,88.78,88.46,88.69,42771.0,83.8476,83.98,83.6773,83.8949,42771.0
2017-07-21 10:30:00,88.7,88.72,88.46,88.62,19504.0,83.9043,83.9232,83.6773,83.8287,19504.0
2017-07-21 11:00:00,88.63,88.97,88.58,88.78,38813.0,83.8381,84.1597,83.7908,83.98,38813.0
2017-07-21 11:30:00,88.79,89.13,88.74,88.93,32318.0,83.9895,84.3111,83.9422,84.1219,32318.0
2017-07-21 12:00:00,88.93,88.96,88.47,88.6,67302.0,84.1219,84.1503,83.6868,83.8097,67302.0
2017-07-21 12:30:00,88.57,88.68,88.4,88.43,32785.0,83.7814,83.8854,83.6205,83.6489,32785.0
2017-07-21 13:00:00,88.42,88.66,88.34,88.5,30445.0,83.6395,83.8665,83.5638,83.7151,30445.0
2017-07-21 13:30:00,88.49,88.54,88.34,88.45,53457.0,83.7057,83.753,83.5638,83.6678,53457.0
2017-07-21 14:00:00,88.44,88.49,88.08,88.19,58602.0,83.6584,83.7057,83.3178,83.4219,58602.0
2017-07-21 14:30:00,88.19,88.29,88.1,88.29,28431.0,83.4219,83.5165,83.3368,83.5165,28431.0
2017-07-21 15:00:00,88.3,88.5,88.16,88.33,46804.0,83.526,83.7151,83.3935,83.5543,46804.0
2017-07-21 15:30:00,88.33,88.37,88.18,88.25,142282.0,83.5543,83.5922,83.4124,83.4787,142282.0
2017-07-24 09:30:00,88.19,88.24,87.93,88.12,60046.0,83.4219,83.4692,83.176,83.3557,60046.0
2017-07-24 10:00:00,88.09,88.14,87.63,87.88,34937.0,83.3273,83.3746,82.8922,83.1287,34937.0
2017-07-24 10:30:00,87.83,87.84,87.6,87.82,29728.0,83.0814,83.0908,82.8638,83.0719,29728.0
2017-07-24 11:00:00,87.83,87.89,87.53,87.59,58297.0,83.0814,83.1381,82.7976,82.8543,58297.0
2017-07-24 11:30:00,87.58,87.8,87.57,87.78,31538.0,82.8449,83.053,82.8354,83.0341,31538.0
2017-07-24 12:00:00,87.75,87.75,87.45,87.45,24246.0,83.0057,83.0057,82.7219,82.7219,24246.0
2017-07-24 12:30:00,87.44,87.44,87.21,87.25,34482.0,82.7124,82.7124,82.4949,82.5327,34482.0
2017-07-24 13:00:00,87.26,87.34,87.22,87.34,28537.0,82.5422,82.6179,82.5043,82.6179,28537.0
2017-07-24 13:30:00,87.34,87.48,87.23,87.25,27818.0,82.6179,82.7503,82.5138,82.5327,27818.0
2017-07-24 14:00:00,87.23,87.26,87.03,87.21,49924.0,82.5138,82.5422,82.3246,82.4949,49924.0
2017-07-24 14:30:00,87.23,87.24,87.01,87.05,37954.0,82.5138,82.5233,82.3057,82.3435,37954.0
2017-07-24 15:00:00,87.04,87.2,87.02,87.14,44631.0,82.3341,82.4854,82.3152,82.4287,44631.0
2017-07-24 15:30:00,87.15,87.23,86.96,87.03,153336.0,82.4381,82.5138,82.2584,82.3246,153336.0
2017-07-25 09:30:00,87.55,87.97,87.33,87.66,66955.0,82.8165,83.2138,82.6084,82.9206,66955.0
2017-07-25 10:00:00,87.71,87.77,87.27,87.35,67610.0,82.9679,83.0246,82.5516,82.6273,67610.0
2017-07-25 10:30:00,87.4,87.47,87.16,87.37,39717.0,82.6746,82.7408,82.4476,82.6462,39717.0
2017-07-25 11:00:00,87.39,88.03,87.37,87.99,45251.0,82.6652,83.2705,82.6462,83.2327,45251.0
2017-07-25 11:30:00,88.01,88.34,87.89,88.08,81490.0,83.2516,83.5638,83.1381,83.3178,81490.0
2017-07-25 12:00:00,88.11,88.13,87.52,87.63,55421.0,83.3462,83.3651,82.7881,82.8922,55421.0
2017-07-25 12:30:00,87.64,87.75,87.49,87.54,39015.0,82.9016,83.0057,82.7597,82.807,39015.0
2017-07-25 13:00:00,87.54,87.65,87.35,87.45,65623.0,82.807,82.9111,82.6273,82.7219,65623.0
2017-07-25 13:30:00,87.45,87.51,87.39,87.48,41397.0,82.7219,82.7787,82.6652,82.7503,41397.0
2017-07-25 14:00:00,87.48,87.49,87.2,87.22,54149.0,82.7503,82.7597,82.4854,82.5043,54149.0
2017-07-25 14:30:00,87.22,87.38,87.12,87.2,51414.0,82.5043,82.6557,82.4097,82.4854,51414.0
2017-07-25 15:00:00,87.17,87.28,87.02,87.27,85261.0,82.457,82.5611,82.3152,82.5516,85261.0
2017-07-25 15:30:00,87.25,87.27,86.93,87.13,228556.0,82.5327,82.5516,82.23,82.4192,228556.0
2017-07-26 09:30:00,85.28,85.71,83.58,85.07,317961.0,80.6692,81.076,79.0611,80.4706,317961.0
2017-07-26 10:00:00,85.12,85.21,84.16,84.21,172956.0,80.5179,80.603,79.6098,79.6571,172956.0
2017-07-26 10:30:00,84.16,84.2,83.41,83.8,166043.0,79.6098,79.6476,78.9003,79.2692,166043.0
2017-07-26 11:00:00,83.79,84.33,83.73,83.98,122470.0,79.2598,79.7706,79.203,79.4395,122470.0
2017-07-26 11:30:00,83.95,86.25,83.89,86.24,325584.0,79.4111,81.5868,79.3544,81.5773,325584.0
2017-07-26 12:00:00,86.22,87.44,85.98,87.07,310359.0,81.5584,82.7124,81.3314,82.3625,310359.0
2017-07-26 12:30:00,87.02,87.8,86.82,87.57,144868.0,82.3152,83.053,82.126,82.8354,144868.0
2017-07-26 13:00:00,87.54,87.98,87.39,87.84,78723.0,82.807,83.2233,82.6652,83.0908,78723.0
2017-07-26 13:30:00,87.83,88.15,87.6,87.74,62477.0,83.0814,83.3841,82.8638,82.9962,62477.0
2017-07-26 14:00:00,87.77,88.17,87.51,88.17,105094.0,83.0246,83.403,82.7787,83.403,105094.0
2017-07-26 14:30:00,88.19,88.74,88.17,88.31,127922.0,83.4219,83.9422,83.403,83.5354,127922.0
2017-07-26 15:00:00,88.29,88.29,87.89,88.08,129473.0,83.5165,83.5165,83.1381,83.3178,129473.0
2017-07-26 15:30:00,88.07,88.12,87.71,87.73,337385.0,83.3084,83.3557,82.9679,82.9868,337385.0
2017-07-27 09:30:00,87.02,87.07,84.64,86.7,340254.0,82.3152,82.3625,80.0638,82.0125,340254.0
2017-07-27 10:00:00,86.7,88.38,86.62,88.16,241375.0,82.0125,83.6016,81.9368,83.3935,241375.0
2017-07-27 10:30:00,88.12,88.28,88.01,88.21,137805.0,83.3557,83.507,83.2516,83.4408,137805.0
2017-07-27 11:00:00,88.22,88.39,88.06,88.09,126100.0,83.4503,83.6111,83.2989,83.3273,126100.0
2017-07-27 11:30:00,88.08,88.45,87.59,87.69,94806.0,83.3178,83.6678,82.8543,82.9489,94806.0
2017-07-27 12:00:00,87.71,88.17,87.71,87.96,63039.0,82.9679,83.403,82.9679,83.2043,63039.0
2017-07-27 12:30:00,87.94,88.15,87.82,87.82,72925.0,83.1854,83.3841,83.0719,83.0719,72925.0
2017-07-27 13:00:00,87.8,87.96,87.25,87.53,93668.0,83.053,83.2043,82.5327,82.7976,93668.0
2017-07-27 13:30:00,87.5,87.72,87.2,87.68,79162.0,82.7692,82.9773,82.4854,82.9395,79162.0
2017-07-27 14:00:00,87.68,87.7,87.23,87.26,74328.0,82.9395,82.9584,82.5138,82.5422,74328.0
2017-07-27 14:30:00,87.26,87.71,87.2,87.37,100255.0,82.5422,82.9679,82.4854,82.6462,100255.0
2017-07-27 15:00:00,87.35,87.49,87.11,87.38,126494.0,82.6273,82.7597,82.4003,82.6557,126494.0
2017-07-27 15:30:00,87.38,88.04,87.3,88.0,449291.0,82.6557,83.28,82.58,83.2422,449291.0
2017-07-28 09:30:00,87.58,87.99,86.62,86.63,108851.0,82.8449,83.2327,81.9368,81.9462,108851.0
2017-07-28 10:00:00,86.63,87.13,86.63,86.86,141736.0,81.9462,82.4192,81.9462,82.1638,141736.0
2017-07-28 10:30:00,86.86,87.07,86.36,86.45,77803.0,82.1638,82.3625,81.6908,81.776,77803.0
2017-07-28 11:00:00,86.49,86.63,86.24,86.44,97172.0,81.8138,81.9462,81.5773,81.7665,97172.0
2017-07-28 11:30:00,86.47,86.61,86.37,86.39,69293.0,81.7949,81.9273,81.7003,81.7192,69293.0
2017-07-28 12:00:00,86.41,86.78,86.36,86.61,83648.0,81.7381,82.0881,81.6908,81.9273,83648.0
2017-07-28 12:30:00,86.59,86.72,86.26,86.27,42904.0,81.9084,82.0314,81.5962,81.6057,42904.0
2017-07-28 13:00:00,86.31,86.34,85.67,85.7,66024.0,81.6435,81.6719,81.0381,81.0665,66024.0
2017-07-28 13:30:00,85.71,85.79,85.47,85.68,100085.0,81.076,81.1517,80.849,81.0476,100085.0
2017-07-28 14:00:00,85.67,86.21,85.59,86.19,74530.0,81.0381,81.5489,80.9625,81.53,74530.0
2017-07-28 14:30:00,86.19,86.54,85.89,86.41,116411.0,81.53,81.8611,81.2463,81.7381,116411.0
2017-07-28 15:00:00,86.4,86.55,86.19,86.23,132791.0,81.7287,81.8706,81.53,81.5679,132791.0
2017-07-28 15:30:00,86.22,86.49,86.19,86.31,283297.0,81.5584,81.8138,81.53,81.6435,283297.0
2017-07-31 09:30:00,86.54,86.57,85.74,85.83,52591.0,81.8611,81.8895,81.1044,81.1895,52591.0
2017-07-31 10:00:00,85.84,86.16,85.53,86.15,62847.0,81.199,81.5017,80.9057,81.4922,62847.0
2017-07-31 10:30:00,86.15,86.15,85.69,85.88,61985.0,81.4922,81.4922,81.0571,81.2368,61985.0
2017-07-31 11:00:00,85.93,86.05,85.9,85.91,33774.0,81.2841,81.3976,81.2557,81.2652,33774.0
2017-07-31 11:30:00,85.92,86.22,85.84,86.1,37893.0,81.2746,81.5584,81.199,81.4449,37893.0
2017-07-31 12:00:00,86.1,86.23,85.87,85.96,22136.0,81.4449,81.5679,81.2273,81.3125,22136.0
2017-07-31 12:30:00,85.94,85.98,85.77,85.86,29848.0,81.2935,81.3314,81.1327,81.2179,29848.0
2017-07-31 13:00:00,85.85,85.89,85.57,85.61,36892.0,81.2084,81.2463,80.9436,80.9814,36892.0
2017-07-31 13:30:00,85.61,85.66,85.25,85.31,54412.0,80.9814,81.0287,80.6409,80.6976,54412.0
2017-07-31 14:00:00,85.3,85.75,85.27,85.48,56191.0,80.6882,81.1138,80.6598,80.8584,56191.0
2017-07-31 14:30:00,85.43,85.77,85.43,85.75,63388.0,80.8111,81.1327,80.8111,81.1138,63388.0
2017-07-31 15:00:00,85.74,85.77,85.61,85.72,84745.0,81.1044,81.1327,80.9814,81.0854,84745.0
2017-07-31 15:30:00,85.72,85.75,85.18,85.23,300898.0,81.0854,81.1138,80.5746,80.6219,300898.0
2017-08-01 09:30:00,85.9,87.17,85.85,86.72,254908.0,81.2557,82.457,81.2084,82.0314,254908.0
2017-08-01 10:00:00,86.79,87.12,86.43,86.69,90665.0,82.0976,82.4097,81.7571,82.003,90665.0
2017-08-01 10:30:00,86.64,86.77,86.24,86.24,66641.0,81.9557,82.0787,81.5773,81.5773,66641.0
2017-08-01 11:00:00,86.24,86.39,85.67,85.71,58734.0,81.5773,81.7192,81.0381,81.076,58734.0
2017-08-01 11:30:00,85.74,86.0,85.46,85.6,63861.0,81.1044,81.3503,80.8395,80.9719,63861.0
2017-08-01 12:00:00,85.61,85.63,85.16,85.25,66160.0,80.9814,81.0003,80.5557,80.6409,66160.0
2017-08-01 12:30:00,85.25,85.37,85.13,85.25,56374.0,80.6409,80.7544,80.5273,80.6409,56374.0
2017-08-01 13:00:00,85.23,85.62,85.1,85.49,65000.0,80.6219,80.9908,80.499,80.8679,65000.0
2017-08-01 13:30:00,85.5,85.56,85.37,85.38,63679.0,80.8773,80.9341,80.7544,80.7638,63679.0
2017-08-01 14:00:00,85.37,85.48,85.11,85.18,55202.0,80.7544,80.8584,80.5084,80.5746,55202.0
2017-08-01 14:30:00,85.2,85.23,84.91,84.94,69898.0,80.5936,80.6219,80.3192,80.3476,69898.0
2017-08-01 15:00:00,84.94,85.4,84.93,85.32,96865.0,80.3476,80.7827,80.3382,80.7071,96865.0
2017-08-01 15:30:00,85.32,85.53,85.2,85.5,227989.0,80.7071,80.9057,80.5936,80.8773,227989.0
2017-08-02 09:30:00,85.39,85.97,85.06,85.78,63309.0,80.7733,81.3219,80.4611,81.1422,63309.0
2017-08-02 10:00:00,85.81,85.82,85.14,85.19,36269.0,81.1706,81.18,80.5368,80.5841,36269.0
2017-08-02 10:30:00,85.24,85.62,85.05,85.06,57964.0,80.6314,80.9908,80.4517,80.4611,57964.0
2017-08-02 11:00:00,85.09,85.39,84.98,85.37,65296.0,80.4895,80.7733,80.3855,80.7544,65296.0
2017-08-02 11:30:00,85.39,85.59,85.27,85.31,40246.0,80.7733,80.9625,80.6598,80.6976,40246.0
2017-08-02 12:00:00,85.34,85.41,85.06,85.08,39250.0,80.726,80.7922,80.4611,80.48,39250.0
2017-08-02 12:30:00,85.08,85.15,84.99,85.15,37552.0,80.48,80.5463,80.3949,80.5463,37552.0
2017-08-02 13:00:00,85.11,85.23,85.02,85.15,74354.0,80.5084,80.6219,80.4233,80.5463,74354.0
2017-08-02 13:30:00,85.16,85.45,85.09,85.21,37618.0,80.5557,80.83,80.4895,80.603,37618.0
2017-08-02 14:00:00,85.21,85.46,85.21,85.42,39187.0,80.603,80.8395,80.603,80.8017,39187.0
2017-08-02 14:30:00,85.42,85.62,85.32,85.55,40768.0,80.8017,80.9908,80.7071,80.9246,40768.0
2017-08-02 15:00:00,85.54,85.61,85.47,85.51,52183.0,80.9152,80.9814,80.849,80.8868,52183.0
2017-08-02 15:30:00,85.53,85.7,85.44,85.65,128170.0,80.9057,81.0665,80.8206,81.0192,128170.0
2017-08-03 09:30:00,85.41,86.02,85.05,85.29,81076.0,80.7922,81.3692,80.4517,80.6787,81076.0
2017-08-03 10:00:00,85.31,85.92,85.24,85.79,56856.0,80.6976,81.2746,80.6314,81.1517,56856.0
2017-08-03 10:30:00,85.76,86.04,85.05,85.39,68263.0,81.1233,81.3881,80.4517,80.7733,68263.0
2017-08-03 11:00:00,85.44,85.55,84.67,84.67,74728.0,80.8206,80.9246,80.0922,80.0922,74728.0
2017-08-03 11:30:00,84.7,85.06,84.42,84.69,57210.0,80.1206,80.4611,79.8557,80.1111,57210.0
2017-08-03 12:00:00,84.73,84.96,84.72,84.87,41352.0,80.149,80.3665,80.1395,80.2814,41352.0
2017-08-03 12:30:00,84.87,84.91,84.52,84.65,31089.0,80.2814,80.3192,79.9503,80.0733,31089.0
2017-08-03 13:00:00,84.61,84.78,84.59,84.64,73836.0,80.0355,80.1963,80.0165,80.0638,73836.0
2017-08-03 13:30:00,84.64,84.88,84.57,84.83,44295.0,80.0638,80.2909,79.9976,80.2436,44295.0
2017-08-03 14:00:00,84.83,84.93,84.61,84.73,29939.0,80.2436,80.3382,80.0355,80.149,29939.0
2017-08-03 14:30:00,84.78,84.98,84.78,84.95,30045.0,80.1963,80.3855,80.1963,80.3571,30045.0
2017-08-03 15:00:00,84.97,84.99,84.79,84.94,51367.0,80.376,80.3949,80.2057,80.3476,51367.0
2017-08-03 15:30:00,84.94,85.02,84.62,84.97,129550.0,80.3476,80.4233,80.0449,80.376,129550.0
2017-08-04 09:30:00,85.22,85.83,84.76,85.43,57832.0,80.6125,81.1895,80.1773,80.8111,57832.0
2017-08-04 10:00:00,85.44,85.76,85.4,85.68,63828.0,80.8206,81.1233,80.7827,81.0476,63828.0
2017-08-04 10:30:00,85.73,85.79,85.44,85.48,49567.0,81.0949,81.1517,80.8206,80.8584,49567.0
2017-08-04 11:00:00,85.5,85.74,85.41,85.41,42789.0,80.8773,81.1044,80.7922,80.7922,42789.0
2017-08-04 11:30:00,85.43,85.8,85.34,85.76,40685.0,80.8111,81.1611,80.726,81.1233,40685.0
2017-08-04 12:00:00,85.73,85.74,85.47,85.65,31434.0,81.0949,81.1044,80.849,81.0192,31434.0
2017-08-04 12:30:00,85.65,85.7,85.55,85.6,31813.0,81.0192,81.0665,80.9246,80.9719,31813.0
2017-08-04 13:00:00,85.63,85.75,85.62,85.66,34297.0,81.0003,81.1138,80.9908,81.0287,34297.0
2017-08-04 13:30:00,85.67,85.92,85.65,85.81,33147.0,81.0381,81.2746,81.0192,81.1706,33147.0
2017-08-04 14:00:00,85.77,85.88,85.47,85.47,29707.0,81.1327,81.2368,80.849,80.849,29707.0
2017-08-04 14:30:00,85.45,85.8,85.45,85.63,44387.0,80.83,81.1611,80.83,81.0003,44387.0
2017-08-04 15:00:00,85.64,85.86,85.63,85.84,33953.0,81.0098,81.2179,81.0003,81.199,33953.0
2017-08-04 15:30:00,85.85,85.95,85.73,85.85,131002.0,81.2084,81.303,81.0949,81.2084,131002.0
2017-08-07 09:30:00,86.15,86.68,85.92,86.61,64763.0,81.4922,81.9935,81.2746,81.9273,64763.0
2017-08-07 10:00:00,86.59,86.59,85.9,86.04,49616.0,81.9084,81.9084,81.2557,81.3881,49616.0
2017-08-07 10:30:00,86.07,86.47,86.0,86.44,35134.0,81.4165,81.7949,81.3503,81.7665,35134.0
2017-08-07 11:00:00,86.37,86.63,86.36,86.36,43346.0,81.7003,81.9462,81.6908,81.6908,43346.0
2017-08-07 11:30:00,86.32,86.34,86.08,86.34,35565.0,81.653,81.6719,81.426,81.6719,35565.0
2017-08-07 12:00:00,86.29,86.32,85.93,85.98,31424.0,81.6246,81.653,81.2841,81.3314,31424.0
2017-08-07 12:30:00,85.98,86.29,85.98,86.24,29140.0,81.3314,81.6246,81.3314,81.5773,29140.0
2017-08-07 13:00:00,86.25,86.26,86.04,86.15,27072.0,81.5868,81.5962,81.3881,81.4922,27072.0
2017-08-07 13:30:00,86.14,86.19,85.98,86.01,26480.0,81.4827,81.53,81.3314,81.3598,26480.0
2017-08-07 14:00:00,86.02,86.04,85.84,85.9,41015.0,81.3692,81.3881,81.199,81.2557,41015.0
2017-08-07 14:30:00,85.91,86.06,85.88,85.99,28344.0,81.2652,81.4071,81.2368,81.3408,28344.0
2017-08-07 15:00:00,85.98,86.11,85.81,86.11,59828.0,81.3314,81.4544,81.1706,81.4544,59828.0
2017-08-07 15:30:00,86.15,86.17,85.93,86.0,132892.0,81.4922,81.5111,81.2841,81.3503,132892.0
2017-08-08 09:30:00,85.85,86.06,85.56,85.85,57525.0,81.2084,81.4071,80.9341,81.2084,57525.0
2017-08-08 10:00:00,85.84,86.13,85.65,85.94,73119.0,81.199,81.4733,81.0192,81.2935,73119.0
2017-08-08 10:30:00,85.97,86.46,85.94,86.31,49565.0,81.3219,81.7854,81.2935,81.6435,49565.0
2017-08-08 11:00:00,86.27,86.36,85.95,85.98,27203.0,81.6057,81.6908,81.303,81.3314,27203.0
2017-08-08 11:30:00,85.97,86.48,85.96,86.44,32138.0,81.3219,81.8044,81.3125,81.7665,32138.0
2017-08-08 12:00:00,86.49,86.69,86.3,86.3,32863.0,81.8138,82.003,81.6341,81.6341,32863.0
2017-08-08 12:30:00,86.33,86.92,86.27,86.36,89945.0,81.6625,82.2206,81.6057,81.6908,89945.0
2017-08-08 13:00:00,86.36,86.58,86.27,86.27,29120.0,81.6908,81.8989,81.6057,81.6057,29120.0
2017-08-08 13:30:00,86.25,86.29,85.87,85.88,58233.0,81.5868,81.6246,81.2273,81.2368,58233.0
2017-08-08 14:00:00,85.92,85.99,85.51,85.62,114082.0,81.2746,81.3408,80.8868,80.9908,114082.0
2017-08-08 14:30:00,85.63,85.71,85.45,85.56,25766.0,81.0003,81.076,80.83,80.9341,25766.0
2017-08-08 15:00:00,85.58,85.6,85.15,85.26,35739.0,80.953,80.9719,80.5463,80.6503,35739.0
2017-08-08 15:30:00,85.26,85.31,85.02,85.16,127920.0,80.6503,80.6976,80.4233,80.5557,127920.0
2017-08-09 09:30:00,84.87,84.87,83.82,84.81,77272.0,80.2814,80.2814,79.2882,80.2246,77272.0
2017-08-09 10:00:00,84.86,84.86,84.02,84.06,51894.0,80.2719,80.2719,79.4774,79.5152,51894.0
2017-08-09 10:30:00,84.04,84.38,83.99,84.37,106927.0,79.4963,79.8179,79.449,79.8084,106927.0
2017-08-09 11:00:00,84.36,84.5,84.14,84.42,28864.0,79.799,79.9314,79.5909,79.8557,28864.0
2017-08-09 11:30:00,84.41,84.54,84.29,84.42,34408.0,79.8463,79.9692,79.7328,79.8557,34408.0
2017-08-09 12:00:00,84.37,84.57,84.35,84.44,35289.0,79.8084,79.9976,79.7895,79.8746,35289.0
2017-08-09 12:30:00,84.48,84.9,84.46,84.74,41621.0,79.9125,80.3098,79.8936,80.1584,41621.0
2017-08-09 13:00:00,84.77,84.89,84.59,84.6,27054.0,80.1868,80.3003,80.0165,80.026,27054.0
2017-08-09 13:30:00,84.62,84.78,84.52,84.64,20416.0,80.0449,80.1963,79.9503,80.0638,20416.0
2017-08-09 14:00:00,84.61,84.62,84.2,84.41,24953.0,80.0355,80.0449,79.6476,79.8463,24953.0
2017-08-09 14:30:00,84.42,84.42,84.28,84.38,17790.0,79.8557,79.8557,79.7233,79.8179,17790.0
2017-08-09 15:00:00,84.34,84.34,83.99,84.19,68690.0,79.7801,79.7801,79.449,79.6382,68690.0
2017-08-09 15:30:00,84.18,84.38,84.12,84.34,113866.0,79.6287,79.8179,79.5719,79.7801,113866.0
2017-08-10 09:30:00,83.99,84.24,83.69,84.02,78690.0,79.449,79.6855,79.1652,79.4774,78690.0
2017-08-10 10:00:00,84.0,84.1,83.67,84.1,80011.0,79.4584,79.553,79.1463,79.553,80011.0
2017-08-10 10:30:00,84.12,84.17,83.7,83.71,33652.0,79.5719,79.6192,79.1747,79.1841,33652.0
2017-08-10 11:00:00,83.75,83.84,83.5,83.6,56015.0,79.222,79.3071,78.9855,79.0801,56015.0
2017-08-10 11:30:00,83.6,83.71,83.47,83.59,26660.0,79.0801,79.1841,78.9571,79.0706,26660.0
2017-08-10 12:00:00,83.57,83.64,83.27,83.28,85234.0,79.0517,79.1179,78.7679,78.7774,85234.0
2017-08-10 12:30:00,83.26,83.64,83.13,83.64,34663.0,78.7584,79.1179,78.6355,79.1179,34663.0
2017-08-10 13:00:00,83.62,83.85,83.62,83.76,58071.0,79.099,79.3165,79.099,79.2314,58071.0
2017-08-10 13:30:00,83.75,83.88,83.59,83.71,37170.0,79.222,79.3449,79.0706,79.1841,37170.0
2017-08-10 14:00:00,83.71,84.03,83.63,83.9,28882.0,79.1841,79.4868,79.1084,79.3638,28882.0
2017-08-10 14:30:00,83.93,84.15,83.9,83.9,29204.0,79.3922,79.6003,79.3638,79.3638,29204.0
2017-08-10 15:00:00,83.92,84.05,83.83,84.05,56561.0,79.3828,79.5057,79.2976,79.5057,56561.0
2017-08-10 15:30:00,84.05,84.06,83.8,83.85,201635.0,79.5057,79.5152,79.2692,79.3165,201635.0
2017-08-11 09:30:00,83.61,84.19,83.3,84.01,115456.0,79.0895,79.6382,78.7963,79.4679,115456.0
2017-08-11 10:00:00,84.01,84.36,83.77,84.3,74095.0,79.4679,79.799,79.2409,79.7422,74095.0
2017-08-11 10:30:00,84.33,84.8,84.23,84.58,50464.0,79.7706,80.2152,79.676,80.0071,50464.0
2017-08-11 11:00:00,84.51,84.64,84.08,84.08,84950.0,79.9409,80.0638,79.5341,79.5341,84950.0
2017-08-11 11:30:00,84.03,84.36,84.01,84.2,46058.0,79.4868,79.799,79.4679,79.6476,46058.0
2017-08-11 12:00:00,84.18,84.44,84.14,84.26,27756.0,79.6287,79.8746,79.5909,79.7044,27756.0
2017-08-11 12:30:00,84.25,84.49,84.24,84.37,31753.0,79.6949,79.9219,79.6855,79.8084,31753.0
2017-08-11 13:00:00,84.37,84.67,84.37,84.57,30884.0,79.8084,80.0922,79.8084,79.9976,30884.0
2017-08-11 13:30:00,84.56,84.74,84.56,84.72,31458.0,79.9882,80.1584,79.9882,80.1395,31458.0
2017-08-11 14:00:00,84.71,84.96,84.64,84.66,46900.0,80.13,80.3665,80.0638,80.0828,46900.0
2017-08-11 14:30:00,84.68,84.68,84.23,84.52,77241.0,80.1017,80.1017,79.676,79.9503,77241.0
2017-08-11 15:00:00,84.56,84.8,84.5,84.79,71928.0,79.9882,80.2152,79.9314,80.2057,71928.0
2017-08-11 15:30:00,84.8,84.8,84.46,84.47,159960.0,80.2152,80.2152,79.8936,79.903,159960.0
2017-08-14 09:30:00,85.39,85.59,84.25,84.26,93305.0,80.7733,80.9625,79.6949,79.7044,93305.0
2017-08-14 10:00:00,84.26,84.32,83.9,84.15,165944.0,79.7044,79.7611,79.3638,79.6003,165944.0
2017-08-14 10:30:00,84.15,84.73,84.1,84.68,62227.0,79.6003,80.149,79.553,80.1017,62227.0
2017-08-14 11:00:00,84.7,85.02,84.67,85.01,85791.0,80.1206,80.4233,80.0922,80.4138,85791.0
2017-08-14 11:30:00,84.94,85.52,84.9,85.47,115433.0,80.3476,80.8963,80.3098,80.849,115433.0
2017-08-14 12:00:00,85.52,85.69,85.21,85.23,32480.0,80.8963,81.0571,80.603,80.6219,32480.0
2017-08-14 12:30:00,85.25,85.7,85.22,85.61,47455.0,80.6409,81.0665,80.6125,80.9814,47455.0
2017-08-14 13:00:00,85.64,85.67,85.25,85.25,58177.0,81.0098,81.0381,80.6409,80.6409,58177.0
2017-08-14 13:30:00,85.25,85.49,85.23,85.44,34629.0,80.6409,80.8679,80.6219,80.8206,34629.0
2017-08-14 14:00:00,85.43,85.45,85.12,85.15,39730.0,80.8111,80.83,80.5179,80.5463,39730.0
2017-08-14 14:30:00,85.15,85.36,85.15,85.33,28724.0,80.5463,80.7449,80.5463,80.7165,28724.0
2017-08-14 15:00:00,85.29,85.33,85.21,85.27,36335.0,80.6787,80.7165,80.603,80.6598,36335.0
2017-08-14 15:30:00,85.28,85.32,85.09,85.1,133022.0,80.6692,80.7071,80.4895,80.499,133022.0
2017-08-15 09:30:00,84.79,85.1,83.16,83.71,141889.0,80.2057,80.499,78.6639,79.1841,141889.0
2017-08-15 10:00:00,83.74,83.89,83.31,83.31,102943.0,79.2125,79.3544,78.8057,78.8057,102943.0
2017-08-15 10:30:00,83.3,83.8,83.21,83.6,81373.0,78.7963,79.2692,78.7111,79.0801,81373.0
2017-08-15 11:00:00,83.53,83.6,83.37,83.53,66488.0,79.0138,79.0801,78.8625,79.0138,66488.0
2017-08-15 11:30:00,83.54,83.55,83.28,83.45,55450.0,79.0233,79.0328,78.7774,78.9382,55450.0
2017-08-15 12:00:00,83.46,84.09,83.46,84.02,58313.0,78.9476,79.5436,78.9476,79.4774,58313.0
2017-08-15 12:30:00,84.02,84.02,83.43,83.44,50208.0,79.4774,79.4774,78.9193,78.9287,50208.0
2017-08-15 13:00:00,83.44,83.83,83.42,83.73,77499.0,78.9287,79.2976,78.9098,79.203,77499.0
2017-08-15 13:30:00,83.73,83.91,83.7,83.82,84031.0,79.203,79.3733,79.1747,79.2882,84031.0
2017-08-15 14:00:00,83.81,83.94,83.73,83.88,80716.0,79.2787,79.4017,79.203,79.3449,80716.0
2017-08-15 14:30:00,83.86,83.96,83.78,83.87,106620.0,79.326,79.4206,79.2503,79.3355,106620.0
2017-08-15 15:00:00,83.87,84.17,83.8,84.04,178831.0,79.3355,79.6192,79.2692,79.4963,178831.0
2017-08-15 15:30:00,84.05,84.32,83.82,83.9,231348.0,79.5057,79.7611,79.2882,79.3638,231348.0
2017-08-16 09:30:00,84.09,84.65,84.0,84.65,53506.0,79.5436,80.0733,79.4584,80.0733,53506.0
2017-08-16 10:00:00,84.7,84.7,84.36,84.49,40910.0,80.1206,80.1206,79.799,79.9219,40910.0
2017-08-16 10:30:00,84.48,84.66,84.33,84.49,34857.0,79.9125,80.0828,79.7706,79.9219,34857.0
2017-08-16 11:00:00,84.45,84.72,84.43,84.72,38539.0,79.8841,80.1395,79.8652,80.1395,38539.0
2017-08-16 11:30:00,84.71,85.01,84.63,84.73,44051.0,80.13,80.4138,80.0544,80.149,44051.0
2017-08-16 12:00:00,84.74,85.0,84.71,84.92,40943.0,80.1584,80.4044,80.13,80.3287,40943.0
2017-08-16 12:30:00,84.92,85.14,84.74,84.82,59539.0,80.3287,80.5368,80.1584,80.2341,59539.0
2017-08-16 13:00:00,84.79,84.8,84.42,84.48,38983.0,80.2057,80.2152,79.8557,79.9125,38983.0
2017-08-16 13:30:00,84.46,84.68,84.4,84.63,33301.0,79.8936,80.1017,79.8368,80.0544,33301.0
2017-08-16 14:00:00,84.65,84.87,84.22,84.39,101099.0,80.0733,80.2814,79.6665,79.8274,101099.0
2017-08-16 14:30:00,84.39,84.47,84.21,84.32,38326.0,79.8274,79.903,79.6571,79.7611,38326.0
2017-08-16 15:00:00,84.33,84.33,81.93,84.21,80113.0,79.7706,79.7706,77.5004,79.6571,80113.0
2017-08-16 15:30:00,84.22,84.22,83.69,83.81,206003.0,79.6665,79.6665,79.1652,79.2787,206003.0
2017-08-17 09:30:00,83.71,83.99,83.2,83.2,40398.0,79.1841,79.449,78.7017,78.7017,40398.0
2017-08-17 10:00:00,83.18,83.5,82.94,83.03,50520.0,78.6828,78.9855,78.4557,78.5409,50520.0
2017-08-17 10:30:00,83.04,83.34,82.72,82.8,77247.0,78.5503,78.8341,78.2476,78.3233,77247.0
2017-08-17 11:00:00,82.82,83.16,82.56,82.56,54667.0,78.3422,78.6639,78.0963,78.0963,54667.0
2017-08-17 11:30:00,82.58,82.69,82.08,82.12,58345.0,78.1152,78.2193,77.6422,77.6801,58345.0
2017-08-17 12:00:00,82.12,82.39,81.93,82.11,59496.0,77.6801,77.9355,77.5004,77.6706,59496.0
2017-08-17 12:30:00,82.15,82.15,81.23,81.4,94301.0,77.7085,77.7085,76.8382,76.999,94301.0
2017-08-17 13:00:00,81.35,81.38,81.18,81.26,55661.0,76.9517,76.9801,76.7909,76.8666,55661.0
2017-08-17 13:30:00,81.27,81.43,80.82,81.04,59312.0,76.876,77.0274,76.4504,76.6585,59312.0
2017-08-17 14:00:00,81.02,81.03,80.24,80.44,107393.0,76.6396,76.649,75.9017,76.0909,107393.0
2017-08-17 14:30:00,80.49,80.59,80.38,80.57,59986.0,76.1382,76.2328,76.0342,76.2139,59986.0
2017-08-17 15:00:00,80.57,80.62,80.07,80.2,99483.0,76.2139,76.2612,75.7409,75.8639,99483.0
2017-08-17 15:30:00,80.21,80.37,79.93,80.03,267315.0,75.8733,76.0247,75.6085,75.7031,267315.0
2017-08-18 09:30:00,79.77,80.01,79.27,79.27,158620.0,75.7457,75.9736,75.2709,75.2709,158620.0
2017-08-18 10:00:00,79.25,79.57,79.15,79.43,112215.0,75.2519,75.5558,75.157,75.4228,112215.0
2017-08-18 10:30:00,79.41,79.44,79.06,79.1,96570.0,75.4039,75.4323,75.0715,75.1095,96570.0
2017-08-18 11:00:00,79.1,79.14,78.5,79.11,120031.0,75.1095,75.1475,74.5398,75.119,120031.0
2017-08-18 11:30:00,79.08,79.33,78.92,79.3,86274.0,75.0905,75.3279,74.9386,75.2994,86274.0
2017-08-18 12:00:00,79.28,79.31,78.91,79.16,85256.0,75.2804,75.3089,74.9291,75.1665,85256.0
2017-08-18 12:30:00,79.18,79.36,79.08,79.09,76142.0,75.1855,75.3564,75.0905,75.1,76142.0
2017-08-18 13:00:00,79.12,79.3,78.97,79.01,52398.0,75.1285,75.2994,74.9861,75.024,52398.0
2017-08-18 13:30:00,79.01,79.08,78.78,78.82,45914.0,75.024,75.0905,74.8056,74.8436,45914.0
2017-08-18 14:00:00,78.83,78.96,78.79,78.95,54557.0,74.8531,74.9766,74.8151,74.9671,54557.0
2017-08-18 14:30:00,78.93,79.01,78.51,78.57,81187.0,74.9481,75.024,74.5493,74.6062,81187.0
2017-08-18 15:00:00,78.59,78.69,78.45,78.52,102373.0,74.6252,74.7202,74.4923,74.5588,102373.0
2017-08-18 15:30:00,78.52,78.75,78.44,78.46,241612.0,74.5588,74.7771,74.4828,74.5018,241612.0
2017-08-21 09:30:00,78.5,79.2,78.3,78.31,108189.0,74.5398,75.2044,74.3499,74.3593,108189.0
2017-08-21 10:00:00,78.31,78.74,78.25,78.43,68295.0,74.3593,74.7677,74.3024,74.4733,68295.0
2017-08-21 10:30:00,78.48,78.8,78.31,78.58,36360.0,74.5208,74.8246,74.3593,74.6157,36360.0
2017-08-21 11:00:00,78.59,78.72,78.5,78.56,78301.0,74.6252,74.7487,74.5398,74.5967,78301.0
2017-08-21 11:30:00,78.58,78.79,78.56,78.72,69130.0,74.6157,74.8151,74.5967,74.7487,69130.0
2017-08-21 12:00:00,78.73,78.75,78.33,78.44,153158.0,74.7582,74.7771,74.3783,74.4828,153158.0
2017-08-21 12:30:00,78.41,78.54,78.31,78.32,45160.0,74.4543,74.5777,74.3593,74.3688,45160.0
2017-08-21 13:00:00,78.32,78.4,78.11,78.15,35853.0,74.3688,74.4448,74.1694,74.2074,35853.0
2017-08-21 13:30:00,78.11,78.23,77.94,78.0,36862.0,74.1694,74.2834,74.008,74.065,36862.0
2017-08-21 14:00:00,78.02,78.18,77.91,77.95,46165.0,74.084,74.2359,73.9795,74.0175,46165.0
2017-08-21 14:30:00,77.95,78.04,77.91,77.97,34249.0,74.0175,74.103,73.9795,74.0365,34249.0
2017-08-21 15:00:00,77.97,78.01,77.82,77.85,73247.0,74.0365,74.0745,73.8941,73.9226,73247.0
2017-08-21 15:30:00,77.85,78.07,77.83,77.97,162926.0,73.9226,74.1315,73.9036,74.0365,162926.0
2017-08-22 09:30:00,78.23,78.62,78.01,78.4,58412.0,74.2834,74.6537,74.0745,74.4448,58412.0
2017-08-22 10:00:00,78.41,78.53,78.01,78.11,42349.0,74.4543,74.5682,74.0745,74.1694,42349.0
2017-08-22 10:30:00,78.12,78.17,77.9,78.17,40193.0,74.1789,74.2264,73.97,74.2264,40193.0
2017-08-22 11:00:00,78.16,78.33,78.11,78.28,75299.0,74.2169,74.3783,74.1694,74.3309,75299.0
2017-08-22 11:30:00,78.29,78.6,78.28,78.45,43368.0,74.3404,74.6347,74.3309,74.4923,43368.0
2017-08-22 12:00:00,78.43,78.51,78.0,78.02,99201.0,74.4733,74.5493,74.065,74.084,99201.0
2017-08-22 12:30:00,78.05,78.05,77.35,77.39,84956.0,74.1125,74.1125,73.4478,73.4858,84956.0
2017-08-22 13:00:00,77.37,77.6,77.37,77.43,45090.0,73.4668,73.6852,73.4668,73.5237,45090.0
2017-08-22 13:30:00,77.42,77.52,77.09,77.13,74826.0,73.5142,73.6092,73.2009,73.2389,74826.0
2017-08-22 14:00:00,77.13,77.29,76.71,77.25,105803.0,73.2389,73.3908,72.8401,73.3528,105803.0
2017-08-22 14:30:00,77.22,77.3,77.04,77.25,104009.0,73.3243,73.4003,73.1534,73.3528,104009.0
2017-08-22 15:00:00,77.26,77.51,77.24,77.42,95535.0,73.3623,73.5997,73.3433,73.5142,95535.0
2017-08-22 15:30:00,77.42,77.43,77.06,77.12,213852.0,73.5142,73.5237,73.1724,73.2294,213852.0
2017-08-23 09:30:00,77.11,77.11,75.97,76.14,169417.0,73.2199,73.2199,72.1374,72.2988,169417.0
2017-08-23 10:00:00,76.14,76.2,75.82,75.98,115365.0,72.2988,72.3558,71.995,72.1469,115365.0
2017-08-23 10:30:00,75.97,76.03,75.42,75.45,72877.0,72.1374,72.1944,71.6151,71.6436,72877.0
2017-08-23 11:00:00,75.42,75.65,75.06,75.37,155015.0,71.6151,71.8335,71.2733,71.5677,155015.0
2017-08-23 11:30:00,75.46,75.84,75.2,75.52,133986.0,71.6531,72.014,71.4062,71.7101,133986.0
2017-08-23 12:00:00,75.49,75.64,75.37,75.46,102880.0,71.6816,71.824,71.5677,71.6531,102880.0
2017-08-23 12:30:00,75.48,75.62,75.39,75.44,55577.0,71.6721,71.8051,71.5867,71.6341,55577.0
2017-08-23 13:00:00,75.43,75.43,75.1,75.11,43089.0,71.6246,71.6246,71.3113,71.3208,43089.0
2017-08-23 13:30:00,75.09,75.16,74.94,75.13,48922.0,71.3018,71.3683,71.1594,71.3398,48922.0
2017-08-23 14:00:00,75.06,75.15,74.8,75.06,57654.0,71.2733,71.3588,71.0264,71.2733,57654.0
2017-08-23 14:30:00,75.04,75.15,75.0,75.11,37905.0,71.2543,71.3588,71.2163,71.3208,37905.0
2017-08-23 15:00:00,75.13,75.16,74.99,75.0,70342.0,71.3398,71.3683,71.2068,71.2163,70342.0
2017-08-23 15:30:00,75.0,75.06,74.9,74.91,236379.0,71.2163,71.2733,71.1214,71.1309,236379.0
2017-08-24 09:30:00,75.18,75.18,74.3,74.63,136595.0,71.3873,71.3873,70.5516,70.865,136595.0
2017-08-24 10:00:00,74.65,74.71,74.22,74.4,103701.0,70.884,70.941,70.4757,70.6466,103701.0
2017-08-24 10:30:00,74.39,74.4,73.86,73.92,248088.0,70.6371,70.6466,70.1338,70.1908,248088.0
2017-08-24 11:00:00,73.93,74.11,73.72,73.75,127412.0,70.2003,70.3712,70.0009,70.0294,127412.0
2017-08-24 11:30:00,73.76,74.08,73.71,74.0,139349.0,70.0389,70.3427,69.9914,70.2668,139349.0
2017-08-24 12:00:00,73.99,74.02,73.78,73.81,68727.0,70.2573,70.2858,70.0579,70.0864,68727.0
2017-08-24 12:30:00,73.81,73.95,73.56,73.62,98605.0,70.0864,70.2193,69.849,69.906,98605.0
2017-08-24 13:00:00,73.6,73.91,73.57,73.86,63017.0,69.887,70.1813,69.8585,70.1338,63017.0
2017-08-24 13:30:00,73.84,73.88,73.78,73.8,48930.0,70.1149,70.1528,70.0579,70.0769,48930.0
2017-08-24 14:00:00,73.8,73.85,73.71,73.79,60489.0,70.0769,70.1243,69.9914,70.0674,60489.0
2017-08-24 14:30:00,73.75,73.8,73.54,73.56,87119.0,70.0294,70.0769,69.83,69.849,87119.0
2017-08-24 15:00:00,73.57,73.57,73.36,73.46,117874.0,69.8585,69.8585,69.6591,69.754,117874.0
2017-08-24 15:30:00,73.44,73.59,73.29,73.52,344168.0,69.735,69.8775,69.5926,69.811,344168.0
2017-08-25 09:30:00,73.91,74.96,73.91,74.96,132355.0,70.1813,71.1784,70.1813,71.1784,132355.0
2017-08-25 10:00:00,74.96,75.66,74.93,75.41,215353.0,71.1784,71.843,71.1499,71.6056,215353.0
2017-08-25 10:30:00,75.4,75.62,75.07,75.36,77661.0,71.5962,71.8051,71.2828,71.5582,77661.0
2017-08-25 11:00:00,75.34,75.41,74.97,75.02,93314.0,71.5392,71.6056,71.1878,71.2353,93314.0
2017-08-25 11:30:00,75.01,75.32,74.81,75.16,88550.0,71.2258,71.5202,71.0359,71.3683,88550.0
2017-08-25 12:00:00,75.18,75.27,75.09,75.14,48806.0,71.3873,71.4727,71.3018,71.3493,48806.0
2017-08-25 12:30:00,75.14,75.51,75.13,75.48,47210.0,71.3493,71.7006,71.3398,71.6721,47210.0
2017-08-25 13:00:00,75.48,75.67,75.48,75.54,54947.0,71.6721,71.8525,71.6721,71.7291,54947.0
2017-08-25 13:30:00,75.51,76.0,75.46,75.85,80820.0,71.7006,72.1659,71.6531,72.0235,80820.0
2017-08-25 14:00:00,75.84,75.95,75.76,75.78,53457.0,72.014,72.1184,71.938,71.957,53457.0
2017-08-25 14:30:00,75.76,75.85,75.6,75.69,57285.0,71.938,72.0235,71.7861,71.8715,57285.0
2017-08-25 15:00:00,75.71,75.74,75.6,75.69,58208.0,71.8905,71.919,71.7861,71.8715,58208.0
2017-08-25 15:30:00,75.68,75.82,75.45,75.52,192554.0,71.862,71.995,71.6436,71.7101,192554.0
2017-08-28 09:30:00,75.68,75.68,74.95,75.22,76522.0,71.862,71.862,71.1689,71.4252,76522.0
2017-08-28 10:00:00,75.17,75.22,74.75,74.87,59733.0,71.3778,71.4252,70.9789,71.0929,59733.0
2017-08-28 10:30:00,74.93,75.12,74.75,74.97,48116.0,71.1499,71.3303,70.9789,71.1878,48116.0
2017-08-28 11:00:00,74.97,75.18,74.93,75.1,67375.0,71.1878,71.3873,71.1499,71.3113,67375.0
2017-08-28 11:30:00,75.13,75.32,75.11,75.22,39344.0,71.3398,71.5202,71.3208,71.4252,39344.0
2017-08-28 12:00:00,75.24,75.37,75.2,75.25,40228.0,71.4442,71.5677,71.4062,71.4537,40228.0
2017-08-28 12:30:00,75.24,75.24,75.04,75.15,20563.0,71.4442,71.4442,71.2543,71.3588,20563.0
2017-08-28 13:00:00,75.14,75.17,74.5,74.5,110728.0,71.3493,71.3778,70.7416,70.7416,110728.0
2017-08-28 13:30:00,74.5,74.55,74.21,74.5,79908.0,70.7416,70.789,70.4662,70.7416,79908.0
2017-08-28 14:00:00,74.51,74.53,74.31,74.33,49846.0,70.7511,70.77,70.5611,70.5801,49846.0
2017-08-28 14:30:00,74.31,74.46,74.24,74.46,87042.0,70.5611,70.7036,70.4947,70.7036,87042.0
2017-08-28 15:00:00,74.47,74.59,74.25,74.32,103011.0,70.7131,70.827,70.5042,70.5706,103011.0
2017-08-28 15:30:00,74.34,74.38,74.25,74.32,195385.0,70.5896,70.6276,70.5042,70.5706,195385.0
2017-08-29 09:30:00,73.87,74.27,73.55,74.02,97004.0,70.1433,70.5232,69.8395,70.2858,97004.0
2017-08-29 10:00:00,74.08,74.13,73.79,73.97,58515.0,70.3427,70.3902,70.0674,70.2383,58515.0
2017-08-29 10:30:00,73.99,74.25,73.96,74.03,38823.0,70.2573,70.5042,70.2288,70.2953,38823.0
2017-08-29 11:00:00,74.02,74.24,73.7,73.73,70326.0,70.2858,70.4947,69.9819,70.0104,70326.0
2017-08-29 11:30:00,73.75,74.02,73.74,73.82,48342.0,70.0294,70.2858,70.0199,70.0959,48342.0
2017-08-29 12:00:00,73.82,73.94,73.73,73.91,52103.0,70.0959,70.2098,70.0104,70.1813,52103.0
2017-08-29 12:30:00,73.89,74.01,73.87,73.9,37728.0,70.1623,70.2763,70.1433,70.1718,37728.0
2017-08-29 13:00:00,73.93,74.04,73.85,73.98,66930.0,70.2003,70.3048,70.1243,70.2478,66930.0
2017-08-29 13:30:00,73.99,74.01,73.79,73.81,34017.0,70.2573,70.2763,70.0674,70.0864,34017.0
2017-08-29 14:00:00,73.81,73.87,73.66,73.66,42826.0,70.0864,70.1433,69.9439,69.9439,42826.0
2017-08-29 14:30:00,73.65,74.11,73.6,74.05,91794.0,69.9344,70.3712,69.887,70.3143,91794.0
2017-08-29 15:00:00,74.05,74.25,73.98,74.23,67341.0,70.3143,70.5042,70.2478,70.4852,67341.0
2017-08-29 15:30:00,74.25,74.5,74.25,74.37,252395.0,70.5042,70.7416,70.5042,70.6181,252395.0
2017-08-30 09:30:00,74.3,74.42,73.83,74.08,45584.0,70.5516,70.6656,70.1054,70.3427,45584.0
2017-08-30 10:00:00,74.08,74.11,73.65,73.68,62982.0,70.3427,70.3712,69.9344,69.9629,62982.0
2017-08-30 10:30:00,73.68,73.68,73.4,73.53,73475.0,69.9629,69.9629,69.6971,69.8205,73475.0
2017-08-30 11:00:00,73.51,73.73,73.43,73.49,44693.0,69.8015,70.0104,69.7255,69.7825,44693.0
2017-08-30 11:30:00,73.5,73.78,73.42,73.71,42292.0,69.792,70.0579,69.716,69.9914,42292.0
2017-08-30 12:00:00,73.72,73.88,73.68,73.72,35952.0,70.0009,70.1528,69.9629,70.0009,35952.0
2017-08-30 12:30:00,73.74,74.05,73.71,74.04,30251.0,70.0199,70.3143,69.9914,70.3048,30251.0
2017-08-30 13:00:00,74.08,74.11,73.91,74.11,38048.0,70.3427,70.3712,70.1813,70.3712,38048.0
2017-08-30 13:30:00,74.11,74.17,74.03,74.15,49745.0,70.3712,70.4282,70.2953,70.4092,49745.0
2017-08-30 14:00:00,74.15,74.33,74.14,74.19,36204.0,70.4092,70.5801,70.3997,70.4472,36204.0
2017-08-30 14:30:00,74.17,74.24,74.02,74.24,42874.0,70.4282,70.4947,70.2858,70.4947,42874.0
2017-08-30 15:00:00,74.24,74.29,74.06,74.24,55113.0,70.4947,70.5422,70.3238,70.4947,55113.0
2017-08-30 15:30:00,74.23,74.28,73.96,74.13,173236.0,70.4852,70.5327,70.2288,70.3902,173236.0
2017-08-31 09:30:00,74.51,75.23,74.39,75.2,99622.0,70.7511,71.4347,70.6371,71.4062,99622.0
2017-08-31 10:00:00,75.14,75.14,74.46,74.51,59380.0,71.3493,71.3493,70.7036,70.7511,59380.0
2017-08-31 10:30:00,74.57,74.95,74.56,74.91,50316.0,70.808,71.1689,70.7985,71.1309,50316.0
2017-08-31 11:00:00,74.92,75.08,74.68,74.68,100030.0,71.1404,71.2923,70.9125,70.9125,100030.0
2017-08-31 11:30:00,74.69,74.79,74.52,74.79,36843.0,70.922,71.0169,70.7605,71.0169,36843.0
2017-08-31 12:00:00,74.81,74.93,74.72,74.72,22759.0,71.0359,71.1499,70.9505,70.9505,22759.0
2017-08-31 12:30:00,74.74,74.94,74.71,74.82,35588.0,70.9694,71.1594,70.941,71.0454,35588.0
2017-08-31 13:00:00,74.84,74.86,74.58,74.61,29141.0,71.0644,71.0834,70.8175,70.846,29141.0
2017-08-31 13:30:00,74.6,74.68,74.49,74.55,26765.0,70.8365,70.9125,70.7321,70.789,26765.0
2017-08-31 14:00:00,74.54,74.73,74.54,74.7,28250.0,70.7795,70.96,70.7795,70.9315,28250.0
2017-08-31 14:30:00,74.72,74.92,74.68,74.92,43458.0,70.9505,71.1404,70.9125,71.1404,43458.0
2017-08-31 15:00:00,74.91,74.91,74.75,74.76,51758.0,71.1309,71.1309,70.9789,70.9884,51758.0
2017-08-31 15:30:00,74.76,74.96,74.61,74.66,163731.0,70.9884,71.1784,70.846,70.8935,163731.0
2017-09-01 09:30:00,75.1,75.15,74.61,74.84,62759.0,71.3113,71.3588,70.846,71.0644,62759.0
2017-09-01 10:00:00,74.83,75.05,74.59,74.97,66761.0,71.0549,71.2638,70.827,71.1878,66761.0
2017-09-01 10:30:00,74.96,75.01,74.72,74.82,50652.0,71.1784,71.2258,70.9505,71.0454,50652.0
2017-09-01 11:00:00,74.84,75.08,74.75,74.97,54036.0,71.0644,71.2923,70.9789,71.1878,54036.0
2017-09-01 11:30:00,74.99,75.43,74.95,75.38,70271.0,71.2068,71.6246,71.1689,71.5772,70271.0
2017-09-01 12:00:00,75.38,75.65,75.23,75.35,97016.0,71.5772,71.8335,71.4347,71.5487,97016.0
2017-09-01 12:30:00,75.32,75.55,75.3,75.47,53570.0,71.5202,71.7386,71.5012,71.6626,53570.0
2017-09-01 13:00:00,75.44,75.64,75.41,75.41,38918.0,71.6341,71.824,71.6056,71.6056,38918.0
2017-09-01 13:30:00,75.41,75.5,75.22,75.44,51075.0,71.6056,71.6911,71.4252,71.6341,51075.0
2017-09-01 14:00:00,75.43,75.56,75.32,75.37,55497.0,71.6246,71.7481,71.5202,71.5677,55497.0
2017-09-01 14:30:00,75.37,75.47,75.23,75.41,44887.0,71.5677,71.6626,71.4347,71.6056,44887.0
2017-09-01 15:00:00,75.43,75.53,75.27,75.45,88122.0,71.6246,71.7196,71.4727,71.6436,88122.0
2017-09-01 15:30:00,75.44,75.45,75.07,75.15,123756.0,71.6341,71.6436,71.2828,71.3588,123756.0
2017-09-05 09:30:00,74.56,74.65,73.8,74.5,158129.0,70.7985,70.884,70.0769,70.7416,158129.0
2017-09-05 10:00:00,74.52,74.55,73.87,74.09,102590.0,70.7605,70.789,70.1433,70.3522,102590.0
2017-09-05 10:30:00,74.02,74.07,73.7,73.78,72162.0,70.2858,70.3333,69.9819,70.0579,72162.0
2017-09-05 11:00:00,73.8,74.06,73.74,74.01,68794.0,70.0769,70.3238,70.0199,70.2763,68794.0
2017-09-05 11:30:00,74.02,74.16,73.84,73.89,77287.0,70.2858,70.4187,70.1149,70.1623,77287.0
2017-09-05 12:00:00,73.88,73.88,73.21,73.24,94264.0,70.1528,70.1528,69.5166,69.5451,94264.0
2017-09-05 12:30:00,73.2,73.22,72.99,72.99,95473.0,69.5071,69.5261,69.3077,69.3077,95473.0
2017-09-05 13:00:00,73.03,73.1,72.78,73.03,95337.0,69.3457,69.4122,69.1083,69.3457,95337.0
2017-09-05 13:30:00,73.05,73.28,72.97,73.23,68286.0,69.3647,69.5831,69.2887,69.5356,68286.0
2017-09-05 14:00:00,73.21,73.25,73.05,73.23,70100.0,69.5166,69.5546,69.3647,69.5356,70100.0
2017-09-05 14:30:00,73.24,73.26,72.97,73.13,54355.0,69.5451,69.5641,69.2887,69.4407,54355.0
2017-09-05 15:00:00,73.09,73.17,72.85,73.09,115221.0,69.4027,69.4787,69.1748,69.4027,115221.0
2017-09-05 15:30:00,73.1,73.22,73.02,73.06,251665.0,69.4122,69.5261,69.3362,69.3742,251665.0
2017-09-06 09:30:00,72.46,72.86,71.7,72.81,262071.0,68.8045,69.1843,68.0828,69.1368,262071.0
2017-09-06 10:00:00,72.82,73.87,72.73,73.28,177452.0,69.1463,70.1433,69.0609,69.5831,177452.0
2017-09-06 10:30:00,73.28,73.74,73.19,73.41,101543.0,69.5831,70.0199,69.4976,69.7065,101543.0
2017-09-06 11:00:00,73.4,73.41,72.56,72.94,238889.0,69.6971,69.7065,68.8994,69.2603,238889.0
2017-09-06 11:30:00,72.91,73.39,72.79,73.12,97513.0,69.2318,69.6876,69.1178,69.4312,97513.0
2017-09-06 12:00:00,73.09,73.28,72.75,72.79,69628.0,69.4027,69.5831,69.0798,69.1178,69628.0
2017-09-06 12:30:00,72.8,72.81,72.37,72.42,68832.0,69.1273,69.1368,68.719,68.7665,68832.0
2017-09-06 13:00:00,72.42,72.6,72.34,72.37,91863.0,68.7665,68.9374,68.6905,68.719,91863.0
2017-09-06 13:30:00,72.37,73.24,72.3,72.8,135019.0,68.719,69.5451,68.6525,69.1273,135019.0
2017-09-06 14:00:00,72.82,73.38,72.8,73.06,120597.0,69.1463,69.6781,69.1273,69.3742,120597.0
2017-09-06 14:30:00,73.03,73.72,73.03,73.6,149313.0,69.3457,70.0009,69.3457,69.887,149313.0
2017-09-06 15:00:00,73.62,73.79,73.41,73.7,168897.0,69.906,70.0674,69.7065,69.9819,168897.0
2017-09-06 15:30:00,73.69,73.77,73.52,73.68,332328.0,69.9724,70.0484,69.811,69.9629,332328.0
2017-09-07 09:30:00,74.11,74.95,73.21,73.8,199727.0,70.3712,71.1689,69.5166,70.0769,199727.0
2017-09-07 10:00:00,73.81,73.87,73.44,73.52,207945.0,70.0864,70.1433,69.735,69.811,207945.0
2017-09-07 10:30:00,73.56,74.31,73.45,74.27,115207.0,69.849,70.5611,69.7445,70.5232,115207.0
2017-09-07 11:00:00,74.29,74.4,74.01,74.04,128833.0,70.5422,70.6466,70.2763,70.3048,128833.0
2017-09-07 11:30:00,74.05,74.13,73.42,73.57,131362.0,70.3143,70.3902,69.716,69.8585,131362.0
2017-09-07 12:00:00,73.59,73.65,73.41,73.59,60398.0,69.8775,69.9344,69.7065,69.8775,60398.0
2017-09-07 12:30:00,73.61,73.92,73.5,73.84,105129.0,69.8965,70.1908,69.792,70.1149,105129.0
2017-09-07 13:00:00,73.87,74.3,73.74,74.29,49531.0,70.1433,70.5516,70.0199,70.5422,49531.0
2017-09-07 13:30:00,74.28,74.29,73.5,73.61,62754.0,70.5327,70.5422,69.792,69.8965,62754.0
2017-09-07 14:00:00,73.62,73.7,73.45,73.51,134747.0,69.906,69.9819,69.7445,69.8015,134747.0
2017-09-07 14:30:00,73.51,73.62,73.41,73.62,67732.0,69.8015,69.906,69.7065,69.906,67732.0
2017-09-07 15:00:00,73.62,73.7,73.45,73.49,75705.0,69.906,69.9819,69.7445,69.7825,75705.0
2017-09-07 15:30:00,73.5,73.55,73.03,73.14,437382.0,69.792,69.8395,69.3457,69.4502,437382.0
2017-09-08 09:30:00,73.01,73.6,72.95,73.54,54654.0,69.3267,69.887,69.2698,69.83,54654.0
2017-09-08 10:00:00,73.58,73.86,73.55,73.63,87403.0,69.868,70.1338,69.8395,69.9154,87403.0
2017-09-08 10:30:00,73.71,74.25,73.62,74.04,64396.0,69.9914,70.5042,69.906,70.3048,64396.0
2017-09-08 11:00:00,74.08,74.28,73.93,74.13,57082.0,70.3427,70.5327,70.2003,70.3902,57082.0
2017-09-08 11:30:00,74.2,74.22,73.88,73.96,50441.0,70.4567,70.4757,70.1528,70.2288,50441.0
2017-09-08 12:00:00,74.03,74.26,73.91,74.24,63791.0,70.2953,70.5137,70.1813,70.4947,63791.0
2017-09-08 12:30:00,74.19,74.44,74.17,74.25,99024.0,70.4472,70.6846,70.4282,70.5042,99024.0
2017-09-08 13:00:00,74.24,74.47,74.17,74.21,86554.0,70.4947,70.7131,70.4282,70.4662,86554.0
2017-09-08 13:30:00,74.2,74.44,74.1,74.4,48005.0,70.4567,70.6846,70.3617,70.6466,48005.0
2017-09-08 14:00:00,74.41,74.66,74.35,74.48,55176.0,70.6561,70.8935,70.5991,70.7226,55176.0
2017-09-08 14:30:00,74.49,74.6,74.16,74.18,59627.0,70.7321,70.8365,70.4187,70.4377,59627.0
2017-09-08 15:00:00,74.18,74.4,74.15,74.32,69454.0,70.4377,70.6466,70.4092,70.5706,69454.0
2017-09-08 15:30:00,74.32,74.43,74.25,74.31,199966.0,70.5706,70.6751,70.5042,70.5611,199966.0
2017-09-11 09:30:00,74.95,75.79,74.83,75.26,106675.0,71.1689,71.9665,71.0549,71.4632,106675.0
2017-09-11 10:00:00,75.2,75.32,75.08,75.2,76032.0,71.4062,71.5202,71.2923,71.4062,76032.0
2017-09-11 10:30:00,75.16,75.4,75.14,75.23,70718.0,71.3683,71.5962,71.3493,71.4347,70718.0
2017-09-11 11:00:00,75.19,75.42,75.11,75.19,137547.0,71.3967,71.6151,71.3208,71.3967,137547.0
2017-09-11 11:30:00,75.19,75.38,75.18,75.29,83925.0,71.3967,71.5772,71.3873,71.4917,83925.0
2017-09-11 12:00:00,75.25,75.47,75.23,75.38,53359.0,71.4537,71.6626,71.4347,71.5772,53359.0
2017-09-11 12:30:00,75.34,75.5,75.34,75.38,44121.0,71.5392,71.6911,71.5392,71.5772,44121.0
2017-09-11 13:00:00,75.38,75.6,75.35,75.59,57316.0,71.5772,71.7861,71.5487,71.7766,57316.0
2017-09-11 13:30:00,75.58,75.7,75.41,75.47,106740.0,71.7671,71.881,71.6056,71.6626,106740.0
2017-09-11 14:00:00,75.46,75.5,75.28,75.5,113425.0,71.6531,71.6911,71.4822,71.6911,113425.0
2017-09-11 14:30:00,75.5,75.74,75.35,75.35,67264.0,71.6911,71.919,71.5487,71.5487,67264.0
2017-09-11 15:00:00,75.35,75.51,75.28,75.43,88200.0,71.5487,71.7006,71.4822,71.6246,88200.0
2017-09-11 15:30:00,75.42,75.65,75.4,75.61,361311.0,71.6151,71.8335,71.5962,71.7956,361311.0
2017-09-12 09:30:00,75.77,75.91,75.3,75.73,124861.0,71.9475,72.0804,71.5012,71.9095,124861.0
2017-09-12 10:00:00,75.71,76.04,75.15,75.53,73403.0,71.8905,72.2039,71.3588,71.7196,73403.0
2017-09-12 10:30:00,75.53,75.79,75.39,75.64,49770.0,71.7196,71.9665,71.5867,71.824,49770.0
2017-09-12 11:00:00,75.62,75.64,75.45,75.52,33904.0,71.8051,71.824,71.6436,71.7101,33904.0
2017-09-12 11:30:00,75.54,75.59,75.46,75.52,35252.0,71.7291,71.7766,71.6531,71.7101,35252.0
2017-09-12 12:00:00,75.52,75.81,75.5,75.67,79189.0,71.7101,71.9855,71.6911,71.8525,79189.0
2017-09-12 12:30:00,75.66,75.89,75.66,75.86,30852.0,71.843,72.0614,71.843,72.0329,30852.0
2017-09-12 13:00:00,75.86,76.19,75.82,76.13,52427.0,72.0329,72.3463,71.995,72.2893,52427.0
2017-09-12 13:30:00,76.1,76.27,76.0,76.13,67310.0,72.2608,72.4223,72.1659,72.2893,67310.0
2017-09-12 14:00:00,76.12,76.14,75.96,75.96,40164.0,72.2798,72.2988,72.1279,72.1279,40164.0
2017-09-12 14:30:00,75.98,76.12,75.93,76.07,49382.0,72.1469,72.2798,72.0994,72.2324,49382.0
2017-09-12 15:00:00,76.07,76.28,76.01,76.26,79196.0,72.2324,72.4318,72.1754,72.4128,79196.0
2017-09-12 15:30:00,76.25,76.41,76.23,76.32,281382.0,72.4033,72.5552,72.3843,72.4697,281382.0
2017-09-13 09:30:00,76.57,76.57,75.22,75.31,174829.0,72.7071,72.7071,71.4252,71.5107,174829.0
2017-09-13 10:00:00,75.32,75.64,75.28,75.57,69449.0,71.5202,71.824,71.4822,71.7576,69449.0
2017-09-13 10:30:00,75.57,75.64,75.21,75.47,106052.0,71.7576,71.824,71.4157,71.6626,106052.0
2017-09-13 11:00:00,75.46,75.88,75.44,75.73,91464.0,71.6531,72.0519,71.6341,71.9095,91464.0
2017-09-13 11:30:00,75.73,75.96,75.64,75.89,71691.0,71.9095,72.1279,71.824,72.0614,71691.0
2017-09-13 12:00:00,75.85,75.97,75.69,75.85,59111.0,72.0235,72.1374,71.8715,72.0235,59111.0
2017-09-13 12:30:00,75.85,75.92,75.78,75.85,19708.0,72.0235,72.0899,71.957,72.0235,19708.0
2017-09-13 13:00:00,75.89,75.91,75.67,75.68,27804.0,72.0614,72.0804,71.8525,71.862,27804.0
2017-09-13 13:30:00,75.67,75.91,75.63,75.88,32421.0,71.8525,72.0804,71.8145,72.0519,32421.0
2017-09-13 14:00:00,75.9,76.0,75.86,75.95,60489.0,72.0709,72.1659,72.0329,72.1184,60489.0
2017-09-13 14:30:00,75.96,76.21,75.92,76.19,42773.0,72.1279,72.3653,72.0899,72.3463,42773.0
2017-09-13 15:00:00,76.19,76.27,76.02,76.03,39522.0,72.3463,72.4223,72.1849,72.1944,39522.0
2017-09-13 15:30:00,76.02,76.21,76.02,76.18,128458.0,72.1849,72.3653,72.1849,72.3368,128458.0
2017-09-14 09:30:00,76.78,78.19,76.75,78.11,314769.0,72.9065,74.2454,72.878,74.1694,314769.0
2017-09-14 10:00:00,78.09,78.11,77.51,77.64,206591.0,74.1504,74.1694,73.5997,73.7231,206591.0
2017-09-14 10:30:00,77.64,78.19,77.45,78.09,182817.0,73.7231,74.2454,73.5427,74.1504,182817.0
2017-09-14 11:00:00,78.05,78.44,77.94,78.26,121816.0,74.1125,74.4828,74.008,74.3119,121816.0
2017-09-14 11:30:00,78.27,78.28,77.61,77.73,103387.0,74.3214,74.3309,73.6947,73.8086,103387.0
2017-09-14 12:00:00,77.73,77.91,77.52,77.64,95842.0,73.8086,73.9795,73.6092,73.7231,95842.0
2017-09-14 12:30:00,77.66,77.89,77.46,77.56,102924.0,73.7421,73.9605,73.5522,73.6472,102924.0
2017-09-14 13:00:00,77.55,77.77,77.48,77.67,86546.0,73.6377,73.8466,73.5712,73.7516,86546.0
2017-09-14 13:30:00,77.66,77.9,77.59,77.86,105788.0,73.7421,73.97,73.6757,73.932,105788.0
2017-09-14 14:00:00,77.86,77.9,77.72,77.89,126864.0,73.932,73.97,73.7991,73.9605,126864.0
2017-09-14 14:30:00,77.91,77.94,77.77,77.87,111681.0,73.9795,74.008,73.8466,73.9415,111681.0
2017-09-14 15:00:00,77.86,77.93,77.7,77.86,191653.0,73.932,73.9985,73.7801,73.932,191653.0
2017-09-14 15:30:00,77.85,77.88,77.4,77.49,337770.0,73.9226,73.951,73.4953,73.5807,337770.0
2017-09-15 09:30:00,77.01,77.01,76.3,76.67,269599.0,73.1249,73.1249,72.4507,72.8021,269599.0
2017-09-15 10:00:00,76.73,76.83,76.58,76.7,68227.0,72.8591,72.954,72.7166,72.8306,68227.0
2017-09-15 10:30:00,76.67,76.68,75.72,75.74,140783.0,72.8021,72.8116,71.9,71.919,140783.0
2017-09-15 11:00:00,75.71,75.84,75.33,75.54,113732.0,71.8905,72.014,71.5297,71.7291,113732.0
2017-09-15 11:30:00,75.54,75.57,75.19,75.27,88012.0,71.7291,71.7576,71.3967,71.4727,88012.0
2017-09-15 12:00:00,75.27,75.49,75.18,75.27,77002.0,71.4727,71.6816,71.3873,71.4727,77002.0
2017-09-15 12:30:00,75.25,75.73,75.23,75.55,67355.0,71.4537,71.9095,71.4347,71.7386,67355.0
2017-09-15 13:00:00,75.54,75.56,75.36,75.51,48338.0,71.7291,71.7481,71.5582,71.7006,48338.0
2017-09-15 13:30:00,75.51,75.55,75.31,75.35,55868.0,71.7006,71.7386,71.5107,71.5487,55868.0
2017-09-15 14:00:00,75.35,75.39,75.09,75.11,88416.0,71.5487,71.5867,71.3018,71.3208,88416.0
2017-09-15 14:30:00,75.13,75.17,75.02,75.04,61123.0,71.3398,71.3778,71.2353,71.2543,61123.0
2017-09-15 15:00:00,75.04,75.21,75.04,75.2,107416.0,71.2543,71.4157,71.2543,71.4062,107416.0
2017-09-15 15:30:00,75.2,75.47,75.19,75.25,364800.0,71.4062,71.6626,71.3967,71.4537,364800.0
2017-09-18 09:30:00,75.13,75.26,73.34,73.62,307772.0,71.3398,71.4632,69.6401,69.906,307772.0
2017-09-18 10:00:00,73.62,74.02,73.52,73.75,239548.0,69.906,70.2858,69.811,70.0294,239548.0
2017-09-18 10:30:00,73.76,73.88,73.5,73.55,192045.0,70.0389,70.1528,69.792,69.8395,192045.0
2017-09-18 11:00:00,73.53,73.64,73.36,73.37,108341.0,69.8205,69.9249,69.6591,69.6686,108341.0
2017-09-18 11:30:00,73.38,73.4,72.97,72.97,207547.0,69.6781,69.6971,69.2887,69.2887,207547.0
2017-09-18 12:00:00,72.98,73.46,72.97,73.23,230265.0,69.2982,69.754,69.2887,69.5356,230265.0
2017-09-18 12:30:00,73.27,73.41,73.18,73.35,53120.0,69.5736,69.7065,69.4881,69.6496,53120.0
2017-09-18 13:00:00,73.32,73.36,72.98,72.98,52681.0,69.6211,69.6591,69.2982,69.2982,52681.0
2017-09-18 13:30:00,72.99,73.23,72.96,73.1,37950.0,69.3077,69.5356,69.2792,69.4122,37950.0
2017-09-18 14:00:00,73.1,73.13,72.72,72.99,124619.0,69.4122,69.4407,69.0514,69.3077,124619.0
2017-09-18 14:30:00,72.97,73.32,72.93,73.28,104680.0,69.2887,69.6211,69.2508,69.5831,104680.0
2017-09-18 15:00:00,73.26,73.5,73.17,73.2,98297.0,69.5641,69.792,69.4787,69.5071,98297.0
2017-09-18 15:30:00,73.2,73.32,72.94,73.07,273748.0,69.5071,69.6211,69.2603,69.3837,273748.0
2017-09-19 09:30:00,73.08,73.54,72.35,73.47,212967.0,69.3932,69.83,68.7,69.7635,212967.0
2017-09-19 10:00:00,73.48,73.77,72.86,72.96,164544.0,69.773,70.0484,69.1843,69.2792,164544.0
2017-09-19 10:30:00,72.96,73.17,72.51,72.58,189828.0,69.2792,69.4787,68.852,68.9184,189828.0
2017-09-19 11:00:00,72.61,72.82,72.08,72.55,187045.0,68.9469,69.1463,68.4436,68.8899,187045.0
2017-09-19 11:30:00,72.55,72.78,72.36,72.38,99911.0,68.8899,69.1083,68.7095,68.7285,99911.0
2017-09-19 12:00:00,72.36,72.5,71.98,72.14,113203.0,68.7095,68.8425,68.3487,68.5006,113203.0
2017-09-19 12:30:00,72.12,72.28,71.81,72.1,73385.0,68.4816,68.6336,68.1873,68.4626,73385.0
2017-09-19 13:00:00,72.09,72.19,72.0,72.09,44904.0,68.4531,68.5481,68.3677,68.4531,44904.0
2017-09-19 13:30:00,72.08,72.28,72.04,72.25,57150.0,68.4436,68.6336,68.4057,68.6051,57150.0
2017-09-19 14:00:00,72.28,72.52,72.26,72.32,141133.0,68.6336,68.8614,68.6146,68.6715,141133.0
2017-09-19 14:30:00,72.33,72.55,72.32,72.49,75756.0,68.681,68.8899,68.6715,68.833,75756.0
2017-09-19 15:00:00,72.5,72.58,72.4,72.44,138751.0,68.8425,68.9184,68.7475,68.7855,138751.0
2017-09-19 15:30:00,72.44,72.52,72.22,72.25,252670.0,68.7855,68.8614,68.5766,68.6051,252670.0
2017-09-20 09:30:00,72.46,72.91,71.93,72.85,193798.0,68.8045,69.2318,68.3012,69.1748,193798.0
2017-09-20 10:00:00,72.81,73.08,72.69,72.88,85683.0,69.1368,69.3932,69.0229,69.2033,85683.0
2017-09-20 10:30:00,72.88,73.54,72.88,73.44,122177.0,69.2033,69.83,69.2033,69.735,122177.0
2017-09-20 11:00:00,73.47,73.64,73.31,73.38,58321.0,69.7635,69.9249,69.6116,69.6781,58321.0
2017-09-20 11:30:00,73.37,73.48,73.01,73.07,40750.0,69.6686,69.773,69.3267,69.3837,40750.0
2017-09-20 12:00:00,73.03,73.58,73.0,73.35,89346.0,69.3457,69.868,69.3172,69.6496,89346.0
2017-09-20 12:30:00,73.33,73.33,72.88,72.9,61429.0,69.6306,69.6306,69.2033,69.2223,61429.0
2017-09-20 13:00:00,72.89,73.1,72.79,73.05,55014.0,69.2128,69.4122,69.1178,69.3647,55014.0
2017-09-20 13:30:00,72.99,73.09,72.86,72.96,65125.0,69.3077,69.4027,69.1843,69.2792,65125.0
2017-09-20 14:00:00,72.89,72.95,72.67,72.72,77306.0,69.2128,69.2698,69.0039,69.0514,77306.0
2017-09-20 14:30:00,72.68,73.29,72.65,73.2,103413.0,69.0134,69.5926,68.9849,69.5071,103413.0
2017-09-20 15:00:00,73.15,73.2,72.95,73.01,66634.0,69.4597,69.5071,69.2698,69.3267,66634.0
2017-09-20 15:30:00,73.03,73.2,72.88,73.0,189728.0,69.3457,69.5071,69.2033,69.3172,189728.0
2017-09-21 09:30:00,73.12,73.39,71.17,72.1,269086.0,69.4312,69.6876,67.5796,68.4626,269086.0
2017-09-21 10:00:00,72.24,72.79,72.14,72.54,197526.0,68.5956,69.1178,68.5006,68.8804,197526.0
2017-09-21 10:30:00,72.54,72.98,72.23,72.63,250148.0,68.8804,69.2982,68.5861,68.9659,250148.0
2017-09-21 11:00:00,72.62,72.85,72.43,72.62,107998.0,68.9564,69.1748,68.776,68.9564,107998.0
2017-09-21 11:30:00,72.64,72.85,72.46,72.73,211037.0,68.9754,69.1748,68.8045,69.0609,211037.0
2017-09-21 12:00:00,72.71,73.0,72.71,72.96,111967.0,69.0419,69.3172,69.0419,69.2792,111967.0
2017-09-21 12:30:00,72.95,73.1,72.86,73.1,63600.0,69.2698,69.4122,69.1843,69.4122,63600.0
2017-09-21 13:00:00,73.09,73.17,72.81,72.82,62895.0,69.4027,69.4787,69.1368,69.1463,62895.0
2017-09-21 13:30:00,72.82,72.82,72.47,72.63,169929.0,69.1463,69.1463,68.814,68.9659,169929.0
2017-09-21 14:00:00,72.65,72.9,72.61,72.87,106906.0,68.9849,69.2223,68.9469,69.1938,106906.0
2017-09-21 14:30:00,72.88,73.06,72.8,73.04,106271.0,69.2033,69.3742,69.1273,69.3552,106271.0
2017-09-21 15:00:00,73.03,73.05,72.86,72.93,107446.0,69.3457,69.3647,69.1843,69.2508,107446.0
2017-09-21 15:30:00,72.92,72.95,72.79,72.91,349975.0,69.2413,69.2698,69.1178,69.2318,349975.0
2017-09-22 09:30:00,72.87,73.65,72.55,73.44,204855.0,69.1938,69.9344,68.8899,69.735,204855.0
2017-09-22 10:00:00,73.44,74.09,73.25,73.93,151825.0,69.735,70.3522,69.5546,70.2003,151825.0
2017-09-22 10:30:00,73.9,74.18,73.78,73.91,113455.0,70.1718,70.4377,70.0579,70.1813,113455.0
2017-09-22 11:00:00,73.88,74.1,73.71,74.1,63091.0,70.1528,70.3617,69.9914,70.3617,63091.0
2017-09-22 11:30:00,74.11,74.38,74.06,74.38,85278.0,70.3712,70.6276,70.3238,70.6276,85278.0
2017-09-22 12:00:00,74.36,74.5,74.16,74.42,112896.0,70.6086,70.7416,70.4187,70.6656,112896.0
2017-09-22 12:30:00,74.44,74.8,74.36,74.53,59716.0,70.6846,71.0264,70.6086,70.77,59716.0
2017-09-22 13:00:00,74.52,74.62,74.41,74.5,50971.0,70.7605,70.8555,70.6561,70.7416,50971.0
2017-09-22 13:30:00,74.49,74.7,74.37,74.64,65469.0,70.7321,70.9315,70.6181,70.8745,65469.0
2017-09-22 14:00:00,74.64,74.71,74.56,74.7,63696.0,70.8745,70.941,70.7985,70.9315,63696.0
2017-09-22 14:30:00,74.65,74.85,74.62,74.7,75838.0,70.884,71.0739,70.8555,70.9315,75838.0
2017-09-22 15:00:00,74.71,74.92,74.69,74.85,109877.0,70.941,71.1404,70.922,71.0739,109877.0
2017-09-22 15:30:00,74.85,74.87,74.65,74.75,308538.0,71.0739,71.0929,70.884,70.9789,308538.0
2017-09-25 09:30:00,74.75,75.36,74.61,74.65,77932.0,70.9789,71.5582,70.846,70.884,77932.0
2017-09-25 10:00:00,74.63,75.07,74.57,74.89,56022.0,70.865,71.2828,70.808,71.1119,56022.0
2017-09-25 10:30:00,74.91,75.35,74.66,74.69,106216.0,71.1309,71.5487,70.8935,70.922,106216.0
2017-09-25 11:00:00,74.63,74.7,74.19,74.61,86889.0,70.865,70.9315,70.4472,70.846,86889.0
2017-09-25 11:30:00,74.56,74.87,74.31,74.78,53007.0,70.7985,71.0929,70.5611,71.0074,53007.0
2017-09-25 12:00:00,74.81,74.81,74.45,74.56,51462.0,71.0359,71.0359,70.6941,70.7985,51462.0
2017-09-25 12:30:00,74.56,75.03,74.52,74.96,45213.0,70.7985,71.2448,70.7605,71.1784,45213.0
2017-09-25 13:00:00,75.01,75.08,74.73,74.86,35661.0,71.2258,71.2923,70.96,71.0834,35661.0
2017-09-25 13:30:00,74.84,74.95,74.77,74.86,34302.0,71.0644,71.1689,70.9979,71.0834,34302.0
2017-09-25 14:00:00,74.84,74.92,74.77,74.83,33371.0,71.0644,71.1404,70.9979,71.0549,33371.0
2017-09-25 14:30:00,74.83,74.96,74.72,74.92,36488.0,71.0549,71.1784,70.9505,71.1404,36488.0
2017-09-25 15:00:00,74.9,75.05,74.78,74.9,50992.0,71.1214,71.2638,71.0074,71.1214,50992.0
2017-09-25 15:30:00,74.91,74.94,74.71,74.78,264818.0,71.1309,71.1594,70.941,71.0074,264818.0
2017-09-26 09:30:00,75.5,76.27,75.06,75.38,139348.0,71.6911,72.4223,71.2733,71.5772,139348.0
2017-09-26 10:00:00,75.39,75.69,75.31,75.44,78149.0,71.5867,71.8715,71.5107,71.6341,78149.0
2017-09-26 10:30:00,75.42,75.64,75.36,75.43,76936.0,71.6151,71.824,71.5582,71.6246,76936.0
2017-09-26 11:00:00,75.45,75.84,75.44,75.63,50893.0,71.6436,72.014,71.6341,71.8145,50893.0
2017-09-26 11:30:00,75.67,75.99,75.63,75.94,47246.0,71.8525,72.1564,71.8145,72.1089,47246.0
2017-09-26 12:00:00,75.95,75.99,75.76,75.86,50756.0,72.1184,72.1564,71.938,72.0329,50756.0
2017-09-26 12:30:00,75.9,75.93,75.36,75.42,71889.0,72.0709,72.0994,71.5582,71.6151,71889.0
2017-09-26 13:00:00,75.39,75.43,75.22,75.22,51323.0,71.5867,71.6246,71.4252,71.4252,51323.0
2017-09-26 13:30:00,75.21,75.33,75.14,75.16,32098.0,71.4157,71.5297,71.3493,71.3683,32098.0
2017-09-26 14:00:00,75.21,75.27,75.11,75.19,60282.0,71.4157,71.4727,71.3208,71.3967,60282.0
2017-09-26 14:30:00,75.18,75.18,75.0,75.1,74531.0,71.3873,71.3873,71.2163,71.3113,74531.0
2017-09-26 15:00:00,75.08,75.1,74.81,75.01,114628.0,71.2923,71.3113,71.0359,71.2258,114628.0
2017-09-26 15:30:00,74.99,75.17,74.9,74.96,184596.0,71.2068,71.3778,71.1214,71.1784,184596.0
2017-09-27 09:30:00,75.31,75.47,74.92,75.06,59744.0,71.5107,71.6626,71.1404,71.2733,59744.0
2017-09-27 10:00:00,75.06,75.37,74.76,74.79,92668.0,71.2733,71.5677,70.9884,71.0169,92668.0
2017-09-27 10:30:00,74.77,74.78,74.29,74.4,63265.0,70.9979,71.0074,70.5422,70.6466,63265.0
2017-09-27 11:00:00,74.42,74.93,74.41,74.84,51018.0,70.6656,71.1499,70.6561,71.0644,51018.0
2017-09-27 11:30:00,74.83,74.87,74.34,74.61,61302.0,71.0549,71.0929,70.5896,70.846,61302.0
2017-09-27 12:00:00,74.58,74.95,74.48,74.93,64802.0,70.8175,71.1689,70.7226,71.1499,64802.0
2017-09-27 12:30:00,74.94,75.17,74.83,75.15,42919.0,71.1594,71.3778,71.0549,71.3588,42919.0
2017-09-27 13:00:00,75.11,75.18,75.0,75.13,24972.0,71.3208,71.3873,71.2163,71.3398,24972.0
2017-09-27 13:30:00,75.14,75.37,75.07,75.22,65582.0,71.3493,71.5677,71.2828,71.4252,65582.0
2017-09-27 14:00:00,75.23,75.25,74.55,74.86,139707.0,71.4347,71.4537,70.789,71.0834,139707.0
2017-09-27 14:30:00,74.93,75.44,74.88,75.44,74602.0,71.1499,71.6341,71.1024,71.6341,74602.0
2017-09-27 15:00:00,75.4,75.5,75.12,75.17,75922.0,71.5962,71.6911,71.3303,71.3778,75922.0
2017-09-27 15:30:00,75.16,75.29,75.03,75.09,173920.0,71.3683,71.4917,71.2448,71.3018,173920.0
2017-09-28 09:30:00,74.97,76.1,74.67,75.58,105386.0,71.1878,72.2608,70.903,71.7671,105386.0
2017-09-28 10:00:00,75.62,76.04,75.39,75.77,66297.0,71.8051,72.2039,71.5867,71.9475,66297.0
2017-09-28 10:30:00,75.78,75.87,75.25,75.44,96514.0,71.957,72.0424,71.4537,71.6341,96514.0
2017-09-28 11:00:00,75.48,75.72,75.34,75.72,46543.0,71.6721,71.9,71.5392,71.9,46543.0
2017-09-28 11:30:00,75.71,75.97,75.68,75.93,50401.0,71.8905,72.1374,71.862,72.0994,50401.0
2017-09-28 12:00:00,75.88,76.09,75.49,75.49,48511.0,72.0519,72.2513,71.6816,71.6816,48511.0
2017-09-28 12:30:00,75.53,75.62,75.3,75.47,46084.0,71.7196,71.8051,71.5012,71.6626,46084.0
2017-09-28 13:00:00,75.49,75.66,75.39,75.46,35206.0,71.6816,71.843,71.5867,71.6531,35206.0
2017-09-28 13:30:00,75.45,75.57,75.32,75.54,23359.0,71.6436,71.7576,71.5202,71.7291,23359.0
2017-09-28 14:00:00,75.55,75.79,75.53,75.67,53116.0,71.7386,71.9665,71.7196,71.8525,53116.0
2017-09-28 14:30:00,75.67,75.8,75.57,75.61,54603.0,71.8525,71.976,71.7576,71.7956,54603.0
2017-09-28 15:00:00,75.61,75.81,75.53,75.73,83807.0,71.7956,71.9855,71.7196,71.9095,83807.0
2017-09-28 15:30:00,75.74,75.91,75.58,75.87,196893.0,71.919,72.0804,71.7671,72.0424,196893.0
2017-09-29 09:30:00,76.0,76.59,75.94,75.99,94565.0,72.1659,72.7261,72.1089,72.1564,94565.0
2017-09-29 10:00:00,75.95,76.34,75.95,76.08,62941.0,72.1184,72.4887,72.1184,72.2418,62941.0
2017-09-29 10:30:00,76.06,76.27,75.95,76.01,43017.0,72.2229,72.4223,72.1184,72.1754,43017.0
2017-09-29 11:00:00,76.03,76.21,76.0,76.11,37734.0,72.1944,72.3653,72.1659,72.2703,37734.0
2017-09-29 11:30:00,76.12,76.36,76.04,76.36,44636.0,72.2798,72.5077,72.2039,72.5077,44636.0
2017-09-29 12:00:00,76.33,76.43,76.29,76.38,29723.0,72.4792,72.5742,72.4413,72.5267,29723.0
2017-09-29 12:30:00,76.4,76.42,76.12,76.17,35920.0,72.5457,72.5647,72.2798,72.3273,35920.0
2017-09-29 13:00:00,76.19,76.36,76.15,76.34,31618.0,72.3463,72.5077,72.3083,72.4887,31618.0
2017-09-29 13:30:00,76.36,76.43,76.27,76.36,54017.0,72.5077,72.5742,72.4223,72.5077,54017.0
2017-09-29 14:00:00,76.38,76.42,76.16,76.25,37753.0,72.5267,72.5647,72.3178,72.4033,37753.0
2017-09-29 14:30:00,76.27,76.38,76.21,76.21,54440.0,72.4223,72.5267,72.3653,72.3653,54440.0
2017-09-29 15:00:00,76.2,76.27,76.17,76.2,65965.0,72.3558,72.4223,72.3273,72.3558,65965.0
2017-09-29 15:30:00,76.2,76.36,76.16,76.22,190641.0,72.3558,72.5077,72.3178,72.3748,190641.0
2017-10-02 09:30:00,76.3,76.71,76.21,76.33,152035.0,72.4507,72.8401,72.3653,72.4792,152035.0
2017-10-02 10:00:00,76.34,77.25,76.29,76.68,165637.0,72.4887,73.3528,72.4413,72.8116,165637.0
2017-10-02 10:30:00,76.67,76.98,76.65,76.88,65880.0,72.8021,73.0964,72.7831,73.0015,65880.0
2017-10-02 11:00:00,76.9,77.08,76.84,76.91,121099.0,73.0205,73.1914,72.9635,73.03,121099.0
2017-10-02 11:30:00,76.89,76.89,76.53,76.58,48988.0,73.011,73.011,72.6691,72.7166,48988.0
2017-10-02 12:00:00,76.56,76.67,76.42,76.56,45032.0,72.6976,72.8021,72.5647,72.6976,45032.0
2017-10-02 12:30:00,76.58,76.61,76.49,76.53,33910.0,72.7166,72.7451,72.6312,72.6691,33910.0
2017-10-02 13:00:00,76.51,76.77,76.5,76.71,43360.0,72.6502,72.897,72.6407,72.8401,43360.0
2017-10-02 13:30:00,76.74,76.74,76.54,76.66,26930.0,72.8686,72.8686,72.6786,72.7926,26930.0
2017-10-02 14:00:00,76.71,76.98,76.69,76.76,55409.0,72.8401,73.0964,72.8211,72.8875,55409.0
2017-10-02 14:30:00,76.76,76.95,76.71,76.95,51309.0,72.8875,73.068,72.8401,73.068,51309.0
2017-10-02 15:00:00,76.95,77.01,76.88,76.91,59987.0,73.068,73.1249,73.0015,73.03,59987.0
2017-10-02 15:30:00,76.9,77.07,76.83,77.02,206226.0,73.0205,73.1819,72.954,73.1344,206226.0
2017-10-03 09:30:00,77.07,78.74,77.05,78.74,92541.0,73.1819,74.7677,73.1629,74.7677,92541.0
2017-10-03 10:00:00,78.71,79.26,78.58,79.2,144091.0,74.7392,75.2614,74.6157,75.2044,144091.0
2017-10-03 10:30:00,79.17,79.68,78.89,79.61,166680.0,75.176,75.6602,74.9101,75.5938,166680.0
2017-10-03 11:00:00,79.66,79.8,79.06,79.06,95331.0,75.6412,75.7742,75.0715,75.0715,95331.0
2017-10-03 11:30:00,79.09,79.52,79.06,79.1,118742.0,75.1,75.5083,75.0715,75.1095,118742.0
2017-10-03 12:00:00,79.11,79.32,79.08,79.1,36410.0,75.119,75.3184,75.0905,75.1095,36410.0
2017-10-03 12:30:00,79.12,79.47,79.07,79.36,84457.0,75.1285,75.4608,75.081,75.3564,84457.0
2017-10-03 13:00:00,79.38,79.44,79.09,79.17,51937.0,75.3754,75.4323,75.1,75.176,51937.0
2017-10-03 13:30:00,79.19,79.56,79.16,79.54,69684.0,75.195,75.5463,75.1665,75.5273,69684.0
2017-10-03 14:00:00,79.51,80.12,79.47,80.09,106024.0,75.4988,76.078,75.4608,76.0495,106024.0
2017-10-03 14:30:00,80.09,80.2,79.81,79.93,83018.0,76.0495,76.154,75.7837,75.8976,83018.0
2017-10-03 15:00:00,79.91,79.91,79.55,79.65,94354.0,75.8786,75.8786,75.5368,75.6317,94354.0
2017-10-03 15:30:00,79.65,80.2,79.65,80.15,402944.0,75.6317,76.154,75.6317,76.1065,402944.0
2017-10-04 09:30:00,80.75,82.5,80.75,81.6,318880.0,76.6763,78.338,76.6763,77.4834,318880.0
2017-10-04 10:00:00,81.6,81.64,80.91,81.36,176796.0,77.4834,77.5214,76.8282,77.2555,176796.0
2017-10-04 10:30:00,81.31,81.69,80.96,81.36,229130.0,77.208,77.5688,76.8757,77.2555,229130.0
2017-10-04 11:00:00,81.39,81.66,81.26,81.53,118111.0,77.284,77.5403,77.1605,77.4169,118111.0
2017-10-04 11:30:00,81.56,81.57,81.32,81.49,79685.0,77.4454,77.4549,77.2175,77.3789,79685.0
2017-10-04 12:00:00,81.5,81.5,81.05,81.28,62518.0,77.3884,77.3884,76.9611,77.1795,62518.0
2017-10-04 12:30:00,81.26,81.33,80.77,80.84,96124.0,77.1605,77.227,76.6952,76.7617,96124.0
2017-10-04 13:00:00,80.85,80.95,80.27,80.44,135982.0,76.7712,76.8662,76.2205,76.3819,135982.0
2017-10-04 13:30:00,80.44,80.87,80.42,80.68,73140.0,76.3819,76.7902,76.3629,76.6098,73140.0
2017-10-04 14:00:00,80.64,80.94,80.63,80.93,80983.0,76.5718,76.8567,76.5623,76.8472,80983.0
2017-10-04 14:30:00,80.93,81.06,80.78,80.82,102351.0,76.8472,76.9706,76.7047,76.7427,102351.0
2017-10-04 15:00:00,80.82,81.01,80.82,80.95,82318.0,76.7427,76.9231,76.7427,76.8662,82318.0
2017-10-04 15:30:00,80.93,80.93,80.63,80.84,348837.0,76.8472,76.8472,76.5623,76.7617,348837.0
2017-10-05 09:30:00,80.75,80.83,79.34,79.48,128440.0,76.6763,76.7522,75.3374,75.4703,128440.0
2017-10-05 10:00:00,79.49,79.6,78.88,79.23,125647.0,75.4798,75.5843,74.9006,75.2329,125647.0
2017-10-05 10:30:00,79.25,79.4,79.11,79.14,103611.0,75.2519,75.3944,75.119,75.1475,103611.0
2017-10-05 11:00:00,79.15,79.4,78.94,79.32,76790.0,75.157,75.3944,74.9576,75.3184,76790.0
2017-10-05 11:30:00,79.35,79.54,79.23,79.47,84960.0,75.3469,75.5273,75.2329,75.4608,84960.0
2017-10-05 12:00:00,79.46,80.02,79.41,79.92,147231.0,75.4513,75.9831,75.4039,75.8881,147231.0
2017-10-05 12:30:00,79.91,79.96,79.41,79.62,80031.0,75.8786,75.9261,75.4039,75.6033,80031.0
2017-10-05 13:00:00,79.62,79.72,79.49,79.57,26774.0,75.6033,75.6982,75.4798,75.5558,26774.0
2017-10-05 13:30:00,79.57,79.81,79.41,79.81,69167.0,75.5558,75.7837,75.4039,75.7837,69167.0
2017-10-05 14:00:00,79.79,79.93,79.77,79.8,46810.0,75.7647,75.8976,75.7457,75.7742,46810.0
2017-10-05 14:30:00,79.8,79.82,79.65,79.67,43018.0,75.7742,75.7932,75.6317,75.6507,43018.0
2017-10-05 15:00:00,79.71,79.87,79.55,79.57,104370.0,75.6887,75.8406,75.5368,75.5558,104370.0
2017-10-05 15:30:00,79.58,79.77,79.56,79.74,150358.0,75.5653,75.7457,75.5463,75.7172,150358.0
2017-10-06 09:30:00,79.34,80.73,79.18,80.68,100758.0,75.3374,76.6573,75.1855,76.6098,100758.0
2017-10-06 10:00:00,80.68,80.89,80.05,80.3,182409.0,76.6098,76.8092,76.0116,76.249,182409.0
2017-10-06 10:30:00,80.3,80.59,80.17,80.24,187370.0,76.249,76.5243,76.1255,76.192,187370.0
2017-10-06 11:00:00,80.19,80.31,80.1,80.17,105700.0,76.1445,76.2584,76.059,76.1255,105700.0
2017-10-06 11:30:00,80.21,80.3,80.12,80.26,68313.0,76.1635,76.249,76.078,76.211,68313.0
2017-10-06 12:00:00,80.25,80.4,80.11,80.18,66568.0,76.2015,76.3439,76.0685,76.135,66568.0
2017-10-06 12:30:00,80.19,80.35,80.12,80.32,29809.0,76.1445,76.2964,76.078,76.2679,29809.0
2017-10-06 13:00:00,80.32,80.5,80.17,80.39,35551.0,76.2679,76.4389,76.1255,76.3344,35551.0
2017-10-06 13:30:00,80.39,80.47,80.36,80.45,30529.0,76.3344,76.4104,76.3059,76.3914,30529.0
2017-10-06 14:00:00,80.45,80.57,80.41,80.46,41270.0,76.3914,76.5053,76.3534,76.4009,41270.0
2017-10-06 14:30:00,80.49,80.56,80.47,80.53,51604.0,76.4294,76.4958,76.4104,76.4674,51604.0
2017-10-06 15:00:00,80.53,80.58,80.47,80.53,78476.0,76.4674,76.5148,76.4104,76.4674,78476.0
2017-10-06 15:30:00,80.53,80.59,80.44,80.53,188816.0,76.4674,76.5243,76.3819,76.4674,188816.0
2017-10-09 09:30:00,80.6,80.89,80.05,80.1,88186.0,76.5338,76.8092,76.0116,76.059,88186.0
2017-10-09 10:00:00,80.06,80.16,79.87,79.94,68523.0,76.0211,76.116,75.8406,75.9071,68523.0
2017-10-09 10:30:00,79.95,80.32,79.89,80.23,38466.0,75.9166,76.2679,75.8596,76.1825,38466.0
2017-10-09 11:00:00,80.25,80.25,80.07,80.19,42617.0,76.2015,76.2015,76.0306,76.1445,42617.0
2017-10-09 11:30:00,80.19,80.31,80.13,80.2,26053.0,76.1445,76.2584,76.0875,76.154,26053.0
2017-10-09 12:00:00,80.2,80.38,80.14,80.29,43069.0,76.154,76.3249,76.097,76.2395,43069.0
2017-10-09 12:30:00,80.31,80.33,80.13,80.22,36533.0,76.2584,76.2774,76.0875,76.173,36533.0
2017-10-09 13:00:00,80.23,80.38,80.18,80.38,35271.0,76.1825,76.3249,76.135,76.3249,35271.0
2017-10-09 13:30:00,80.38,80.47,80.34,80.45,36219.0,76.3249,76.4104,76.2869,76.3914,36219.0
2017-10-09 14:00:00,80.46,80.47,80.35,80.38,126541.0,76.4009,76.4104,76.2964,76.3249,126541.0
2017-10-09 14:30:00,80.38,80.39,80.21,80.22,93062.0,76.3249,76.3344,76.1635,76.173,93062.0
2017-10-09 15:00:00,80.2,80.35,80.2,80.33,99418.0,76.154,76.2964,76.154,76.2774,99418.0
2017-10-09 15:30:00,80.32,80.41,80.21,80.39,126530.0,76.2679,76.3534,76.1635,76.3344,126530.0
2017-10-10 09:30:00,81.32,82.68,81.24,81.67,237747.0,77.2175,78.5089,77.1415,77.5498,237747.0
2017-10-10 10:00:00,81.66,81.69,80.67,80.85,176345.0,77.5403,77.5688,76.6003,76.7712,176345.0
2017-10-10 10:30:00,80.9,81.54,80.71,81.4,180816.0,76.8187,77.4264,76.6383,77.2935,180816.0
2017-10-10 11:00:00,81.43,81.95,81.32,81.79,123808.0,77.3219,77.8157,77.2175,77.6638,123808.0
2017-10-10 11:30:00,81.76,81.86,81.18,81.28,131689.0,77.6353,77.7303,77.0846,77.1795,131689.0
2017-10-10 12:00:00,81.25,81.29,81.0,81.05,74194.0,77.151,77.189,76.9136,76.9611,74194.0
2017-10-10 12:30:00,81.06,81.24,80.88,81.04,105658.0,76.9706,77.1415,76.7997,76.9516,105658.0
2017-10-10 13:00:00,81.0,81.12,80.91,81.01,50629.0,76.9136,77.0276,76.8282,76.9231,50629.0
2017-10-10 13:30:00,81.05,81.18,80.62,80.72,112762.0,76.9611,77.0846,76.5528,76.6478,112762.0
2017-10-10 14:00:00,80.73,80.95,80.68,80.81,169286.0,76.6573,76.8662,76.6098,76.7332,169286.0
2017-10-10 14:30:00,80.87,81.03,80.68,80.72,84275.0,76.7902,76.9421,76.6098,76.6478,84275.0
2017-10-10 15:00:00,80.7,80.86,80.66,80.69,123781.0,76.6288,76.7807,76.5908,76.6193,123781.0
2017-10-10 15:30:00,80.71,80.71,80.46,80.66,274686.0,76.6383,76.6383,76.4009,76.5908,274686.0
2017-10-11 09:30:00,80.83,81.62,80.68,80.81,74159.0,76.7522,77.5024,76.6098,76.7332,74159.0
2017-10-11 10:00:00,80.78,81.09,80.68,81.03,106197.0,76.7047,76.9991,76.6098,76.9421,106197.0
2017-10-11 10:30:00,81.07,81.69,80.94,81.49,100179.0,76.9801,77.5688,76.8567,77.3789,100179.0
2017-10-11 11:00:00,81.43,81.48,81.13,81.41,82731.0,77.3219,77.3694,77.0371,77.303,82731.0
2017-10-11 11:30:00,81.44,81.49,81.25,81.27,44640.0,77.3314,77.3789,77.151,77.17,44640.0
2017-10-11 12:00:00,81.24,81.66,81.24,81.64,56389.0,77.1415,77.5403,77.1415,77.5214,56389.0
2017-10-11 12:30:00,81.67,81.73,81.45,81.53,29173.0,77.5498,77.6068,77.3409,77.4169,29173.0
2017-10-11 13:00:00,81.54,81.6,81.3,81.39,30603.0,77.4264,77.4834,77.1985,77.284,30603.0
2017-10-11 13:30:00,81.34,81.56,81.15,81.45,66404.0,77.2365,77.4454,77.0561,77.3409,66404.0
2017-10-11 14:00:00,81.45,81.57,81.34,81.49,42102.0,77.3409,77.4549,77.2365,77.3789,42102.0
2017-10-11 14:30:00,81.46,81.46,81.19,81.32,29504.0,77.3504,77.3504,77.0941,77.2175,29504.0
2017-10-11 15:00:00,81.33,81.51,81.2,81.4,53842.0,77.227,77.3979,77.1035,77.2935,53842.0
2017-10-11 15:30:00,81.4,81.51,81.28,81.51,168957.0,77.2935,77.3979,77.1795,77.3979,168957.0
2017-10-12 09:30:00,80.82,80.93,80.16,80.41,257337.0,76.7427,76.8472,76.116,76.3534,257337.0
2017-10-12 10:00:00,80.44,80.44,79.65,79.75,331879.0,76.3819,76.3819,75.6317,75.7267,331879.0
2017-10-12 10:30:00,79.73,79.92,79.13,79.5,196963.0,75.7077,75.8881,75.138,75.4893,196963.0
2017-10-12 11:00:00,79.51,79.83,79.16,79.46,160425.0,75.4988,75.8027,75.1665,75.4513,160425.0
2017-10-12 11:30:00,79.47,80.0,79.39,79.98,130331.0,75.4608,75.9641,75.3849,75.9451,130331.0
2017-10-12 12:00:00,80.0,80.31,79.78,80.18,117761.0,75.9641,76.2584,75.7552,76.135,117761.0
2017-10-12 12:30:00,80.21,80.41,80.13,80.41,68199.0,76.1635,76.3534,76.0875,76.3534,68199.0
2017-10-12 13:00:00,80.42,80.65,80.24,80.31,117130.0,76.3629,76.5813,76.192,76.2584,117130.0
2017-10-12 13:30:00,80.31,80.45,80.22,80.39,53066.0,76.2584,76.3914,76.173,76.3344,53066.0
2017-10-12 14:00:00,80.39,80.5,80.33,80.39,63970.0,76.3344,76.4389,76.2774,76.3344,63970.0
2017-10-12 14:30:00,80.38,80.44,80.13,80.32,95044.0,76.3249,76.3819,76.0875,76.2679,95044.0
2017-10-12 15:00:00,80.4,80.5,80.12,80.14,141119.0,76.3439,76.4389,76.078,76.097,141119.0
2017-10-12 15:30:00,80.15,80.46,80.1,80.4,315719.0,76.1065,76.4009,76.059,76.3439,315719.0
2017-10-13 09:30:00,80.4,80.57,80.09,80.38,107274.0,76.3439,76.5053,76.0495,76.3249,107274.0
2017-10-13 10:00:00,80.36,80.59,80.11,80.41,70370.0,76.3059,76.5243,76.0685,76.3534,70370.0
2017-10-13 10:30:00,80.39,80.68,80.27,80.62,59197.0,76.3344,76.6098,76.2205,76.5528,59197.0
2017-10-13 11:00:00,80.64,80.74,80.57,80.58,93110.0,76.5718,76.6668,76.5053,76.5148,93110.0
2017-10-13 11:30:00,80.56,80.82,80.55,80.76,42685.0,76.4958,76.7427,76.4863,76.6857,42685.0
2017-10-13 12:00:00,80.76,80.8,80.62,80.68,44172.0,76.6857,76.7237,76.5528,76.6098,44172.0
2017-10-13 12:30:00,80.65,80.74,80.59,80.73,48658.0,76.5813,76.6668,76.5243,76.6573,48658.0
2017-10-13 13:00:00,80.69,80.74,80.57,80.63,45713.0,76.6193,76.6668,76.5053,76.5623,45713.0
2017-10-13 13:30:00,80.61,80.67,80.49,80.66,45447.0,76.5433,76.6003,76.4294,76.5908,45447.0
2017-10-13 14:00:00,80.66,80.79,80.57,80.72,56576.0,76.5908,76.7142,76.5053,76.6478,56576.0
2017-10-13 14:30:00,80.75,81.03,80.74,80.81,89966.0,76.6763,76.9421,76.6668,76.7332,89966.0
2017-10-13 15:00:00,80.82,80.92,80.68,80.81,51443.0,76.7427,76.8377,76.6098,76.7332,51443.0
2017-10-13 15:30:00,80.83,81.22,80.82,80.97,268534.0,76.7522,77.1225,76.7427,76.8852,268534.0
2017-10-16 09:30:00,80.69,81.0,80.06,80.07,115593.0,76.6193,76.9136,76.0211,76.0306,115593.0
2017-10-16 10:00:00,80.09,80.19,79.91,80.04,72447.0,76.0495,76.1445,75.8786,76.0021,72447.0
2017-10-16 10:30:00,80.02,80.09,79.77,79.91,101174.0,75.9831,76.0495,75.7457,75.8786,101174.0
2017-10-16 11:00:00,79.95,80.03,79.76,79.81,51991.0,75.9166,75.9926,75.7362,75.7837,51991.0
2017-10-16 11:30:00,79.84,79.84,79.67,79.75,56750.0,75.8122,75.8122,75.6507,75.7267,56750.0
2017-10-16 12:00:00,79.75,79.88,79.72,79.79,30928.0,75.7267,75.8501,75.6982,75.7647,30928.0
2017-10-16 12:30:00,79.78,79.94,79.73,79.83,24686.0,75.7552,75.9071,75.7077,75.8027,24686.0
2017-10-16 13:00:00,79.8,80.1,79.8,80.08,26448.0,75.7742,76.059,75.7742,76.0401,26448.0
2017-10-16 13:30:00,80.08,80.16,80.01,80.01,38584.0,76.0401,76.116,75.9736,75.9736,38584.0
2017-10-16 14:00:00,80.04,80.22,80.02,80.17,25075.0,76.0021,76.173,75.9831,76.1255,25075.0
2017-10-16 14:30:00,80.16,80.42,80.13,80.42,38604.0,76.116,76.3629,76.0875,76.3629,38604.0
2017-10-16 15:00:00,80.43,80.57,80.35,80.38,76187.0,76.3724,76.5053,76.2964,76.3249,76187.0
2017-10-16 15:30:00,80.39,80.54,80.38,80.45,275038.0,76.3344,76.4768,76.3249,76.3914,275038.0
2017-10-17 09:30:00,80.75,81.77,80.45,81.31,103576.0,76.6763,77.6448,76.3914,77.208,103576.0
2017-10-17 10:00:00,81.27,81.3,80.6,80.72,29592.0,77.17,77.1985,76.5338,76.6478,29592.0
2017-10-17 10:30:00,80.77,80.83,80.58,80.73,46329.0,76.6952,76.7522,76.5148,76.6573,46329.0
2017-10-17 11:00:00,80.72,81.03,80.7,80.95,43862.0,76.6478,76.9421,76.6288,76.8662,43862.0
2017-10-17 11:30:00,80.92,81.05,80.81,80.88,60166.0,76.8377,76.9611,76.7332,76.7997,60166.0
2017-10-17 12:00:00,80.88,81.09,80.74,80.84,82987.0,76.7997,76.9991,76.6668,76.7617,82987.0
2017-10-17 12:30:00,80.86,80.9,80.76,80.77,24417.0,76.7807,76.8187,76.6857,76.6952,24417.0
2017-10-17 13:00:00,80.75,80.8,80.48,80.61,21161.0,76.6763,76.7237,76.4199,76.5433,21161.0
2017-10-17 13:30:00,80.58,80.62,80.32,80.35,37109.0,76.5148,76.5528,76.2679,76.2964,37109.0
2017-10-17 14:00:00,80.37,80.52,80.34,80.35,35625.0,76.3154,76.4579,76.2869,76.2964,35625.0
2017-10-17 14:30:00,80.37,80.38,80.06,80.06,53299.0,76.3154,76.3249,76.0211,76.0211,53299.0
2017-10-17 15:00:00,80.06,80.35,80.04,80.17,52904.0,76.0211,76.2964,76.0021,76.1255,52904.0
2017-10-17 15:30:00,80.16,80.59,80.15,80.52,227519.0,76.116,76.5243,76.1065,76.4579,227519.0
2017-10-18 09:30:00,80.6,80.86,80.33,80.6,51142.0,76.5338,76.7807,76.2774,76.5338,51142.0
2017-10-18 10:00:00,80.6,80.88,80.56,80.77,23071.0,76.5338,76.7997,76.4958,76.6952,23071.0
2017-10-18 10:30:00,80.76,80.76,80.5,80.66,42883.0,76.6857,76.6857,76.4389,76.5908,42883.0
2017-10-18 11:00:00,80.7,80.78,80.5,80.74,28677.0,76.6288,76.7047,76.4389,76.6668,28677.0
2017-10-18 11:30:00,80.73,80.83,80.53,80.73,84530.0,76.6573,76.7522,76.4674,76.6573,84530.0
2017-10-18 12:00:00,80.69,80.85,80.64,80.78,24760.0,76.6193,76.7712,76.5718,76.7047,24760.0
2017-10-18 12:30:00,80.76,80.91,80.65,80.87,18012.0,76.6857,76.8282,76.5813,76.7902,18012.0
2017-10-18 13:00:00,80.87,80.91,80.74,80.76,17247.0,76.7902,76.8282,76.6668,76.6857,17247.0
2017-10-18 13:30:00,80.75,80.93,80.66,80.92,21702.0,76.6763,76.8472,76.5908,76.8377,21702.0
2017-10-18 14:00:00,80.93,80.93,80.67,80.72,20803.0,76.8472,76.8472,76.6003,76.6478,20803.0
2017-10-18 14:30:00,80.72,80.72,80.52,80.55,27216.0,76.6478,76.6478,76.4579,76.4863,27216.0
2017-10-18 15:00:00,80.55,80.73,80.55,80.65,53367.0,76.4863,76.6573,76.4863,76.5813,53367.0
2017-10-18 15:30:00,80.63,80.64,80.41,80.44,124840.0,76.5623,76.5718,76.3534,76.3819,124840.0
2017-10-19 09:30:00,79.68,80.17,78.78,79.11,108256.0,75.6602,76.1255,74.8056,75.119,108256.0
2017-10-19 10:00:00,79.06,79.13,78.69,78.8,146089.0,75.0715,75.138,74.7202,74.8246,146089.0
2017-10-19 10:30:00,78.84,79.18,78.57,79.18,174881.0,74.8626,75.1855,74.6062,75.1855,174881.0
2017-10-19 11:00:00,79.21,79.43,78.41,78.42,119399.0,75.2139,75.4228,74.4543,74.4638,119399.0
2017-10-19 11:30:00,78.45,78.73,77.41,77.66,172433.0,74.4923,74.7582,73.5048,73.7421,172433.0
2017-10-19 12:00:00,77.6,78.59,77.4,78.29,80127.0,73.6852,74.6252,73.4953,74.3404,80127.0
2017-10-19 12:30:00,78.31,78.61,78.2,78.58,49490.0,74.3593,74.6442,74.2549,74.6157,49490.0
2017-10-19 13:00:00,78.55,78.9,78.52,78.82,43314.0,74.5872,74.9196,74.5588,74.8436,43314.0
2017-10-19 13:30:00,78.85,78.95,78.55,78.74,48796.0,74.8721,74.9671,74.5872,74.7677,48796.0
2017-10-19 14:00:00,78.72,78.82,78.51,78.77,58542.0,74.7487,74.8436,74.5493,74.7961,58542.0
2017-10-19 14:30:00,78.78,79.16,78.77,79.06,61820.0,74.8056,75.1665,74.7961,75.0715,61820.0
2017-10-19 15:00:00,79.04,79.17,78.91,79.03,65006.0,75.0525,75.176,74.9291,75.043,65006.0
2017-10-19 15:30:00,79.04,79.1,78.65,78.83,316278.0,75.0525,75.1095,74.6822,74.8531,316278.0
2017-10-20 09:30:00,79.11,79.89,78.74,78.89,116979.0,75.119,75.8596,74.7677,74.9101,116979.0
2017-10-20 10:00:00,78.88,79.26,78.72,79.23,101300.0,74.9006,75.2614,74.7487,75.2329,101300.0
2017-10-20 10:30:00,79.23,79.46,79.19,79.2,60118.0,75.2329,75.4513,75.195,75.2044,60118.0
2017-10-20 11:00:00,79.2,79.47,79.17,79.4,48763.0,75.2044,75.4608,75.176,75.3944,48763.0
2017-10-20 11:30:00,79.39,79.45,79.25,79.4,37411.0,75.3849,75.4418,75.2519,75.3944,37411.0
2017-10-20 12:00:00,79.39,80.12,79.39,79.98,97261.0,75.3849,76.078,75.3849,75.9451,97261.0
2017-10-20 12:30:00,79.97,80.17,79.86,79.92,43691.0,75.9356,76.1255,75.8312,75.8881,43691.0
2017-10-20 13:00:00,79.9,79.96,79.72,79.72,18925.0,75.8691,75.9261,75.6982,75.6982,18925.0
2017-10-20 13:30:00,79.72,79.89,79.7,79.78,39997.0,75.6982,75.8596,75.6792,75.7552,39997.0
2017-10-20 14:00:00,79.77,79.94,79.77,79.93,45635.0,75.7457,75.9071,75.7457,75.8976,45635.0
2017-10-20 14:30:00,79.92,80.0,79.79,79.79,43628.0,75.8881,75.9641,75.7647,75.7647,43628.0
2017-10-20 15:00:00,79.79,79.87,79.62,79.65,56957.0,75.7647,75.8406,75.6033,75.6317,56957.0
2017-10-20 15:30:00,79.65,79.73,79.48,79.7,266184.0,75.6317,75.7077,75.4703,75.6792,266184.0
2017-10-23 09:30:00,79.89,79.89,79.44,79.59,72197.0,75.8596,75.8596,75.4323,75.5748,72197.0
2017-10-23 10:00:00,79.54,79.54,78.98,79.07,74279.0,75.5273,75.5273,74.9955,75.081,74279.0
2017-10-23 10:30:00,79.1,79.15,78.79,78.98,73701.0,75.1095,75.157,74.8151,74.9955,73701.0
2017-10-23 11:00:00,79.0,79.36,78.82,79.22,45805.0,75.0145,75.3564,74.8436,75.2234,45805.0
2017-10-23 11:30:00,79.2,79.42,79.15,79.29,43004.0,75.2044,75.4133,75.157,75.2899,43004.0
2017-10-23 12:00:00,79.29,79.3,79.07,79.16,21817.0,75.2899,75.2994,75.081,75.1665,21817.0
2017-10-23 12:30:00,79.18,79.37,79.1,79.3,37148.0,75.1855,75.3659,75.1095,75.2994,37148.0
2017-10-23 13:00:00,79.3,79.35,79.13,79.29,27845.0,75.2994,75.3469,75.138,75.2899,27845.0
2017-10-23 13:30:00,79.28,79.29,78.94,78.99,20858.0,75.2804,75.2899,74.9576,75.005,20858.0
2017-10-23 14:00:00,78.97,79.13,78.94,79.06,25916.0,74.9861,75.138,74.9576,75.0715,25916.0
2017-10-23 14:30:00,79.02,79.11,78.97,79.04,28980.0,75.0335,75.119,74.9861,75.0525,28980.0
2017-10-23 15:00:00,79.06,79.19,78.82,78.91,50280.0,75.0715,75.195,74.8436,74.9291,50280.0
2017-10-23 15:30:00,78.89,78.89,78.62,78.74,133622.0,74.9101,74.9101,74.6537,74.7677,133622.0
2017-10-24 09:30:00,78.25,78.58,77.68,78.08,84390.0,74.3024,74.6157,73.7611,74.141,84390.0
2017-10-24 10:00:00,78.1,78.78,78.06,78.58,58073.0,74.1599,74.8056,74.122,74.6157,58073.0
2017-10-24 10:30:00,78.53,78.57,78.16,78.43,54656.0,74.5682,74.6062,74.2169,74.4733,54656.0
2017-10-24 11:00:00,78.45,78.58,78.11,78.15,85042.0,74.4923,74.6157,74.1694,74.2074,85042.0
2017-10-24 11:30:00,78.18,78.22,78.02,78.05,44881.0,74.2359,74.2739,74.084,74.1125,44881.0
2017-10-24 12:00:00,78.05,78.84,78.04,78.71,164454.0,74.1125,74.8626,74.103,74.7392,164454.0
2017-10-24 12:30:00,78.73,79.11,78.61,78.67,69711.0,74.7582,75.119,74.6442,74.7012,69711.0
2017-10-24 13:00:00,78.69,79.03,78.63,78.74,81134.0,74.7202,75.043,74.6632,74.7677,81134.0
2017-10-24 13:30:00,78.78,79.05,78.76,79.05,36849.0,74.8056,75.062,74.7866,75.062,36849.0
2017-10-24 14:00:00,79.06,79.25,78.98,79.22,56151.0,75.0715,75.2519,74.9955,75.2234,56151.0
2017-10-24 14:30:00,79.23,79.45,79.22,79.4,88127.0,75.2329,75.4418,75.2234,75.3944,88127.0
2017-10-24 15:00:00,79.4,79.47,79.07,79.38,102190.0,75.3944,75.4608,75.081,75.3754,102190.0
2017-10-24 15:30:00,79.38,79.52,79.32,79.42,228887.0,75.3754,75.5083,75.3184,75.4133,228887.0
2017-10-25 09:30:00,76.3,78.0,75.2,75.4,342377.0,72.4507,74.065,71.4062,71.5962,342377.0
2017-10-25 10:00:00,75.41,76.79,75.21,75.72,268947.0,71.6056,72.916,71.4157,71.9,268947.0
2017-10-25 10:30:00,75.75,75.8,73.08,73.28,431065.0,71.9285,71.976,69.3932,69.5831,431065.0
2017-10-25 11:00:00,73.33,74.03,72.56,73.68,570412.0,69.6306,70.2953,68.8994,69.9629,570412.0
2017-10-25 11:30:00,73.67,74.38,73.56,74.04,296171.0,69.9534,70.6276,69.849,70.3048,296171.0
2017-10-25 12:00:00,73.98,74.08,72.2,72.2,302292.0,70.2478,70.3427,68.5576,68.5576,302292.0
2017-10-25 12:30:00,72.24,72.81,71.51,71.56,336275.0,68.5956,69.1368,67.9024,67.9499,336275.0
2017-10-25 13:00:00,71.58,71.85,71.13,71.59,408059.0,67.9689,68.2252,67.5416,67.9784,408059.0
2017-10-25 13:30:00,71.62,71.9,71.4,71.52,225427.0,68.0068,68.2727,67.7979,67.9119,225427.0
2017-10-25 14:00:00,71.53,71.62,71.07,71.1,236126.0,67.9214,68.0068,67.4846,67.5131,236126.0
2017-10-25 14:30:00,71.1,71.14,70.08,70.28,560574.0,67.5131,67.5511,66.5445,66.7345,560574.0
2017-10-25 15:00:00,70.27,70.27,69.22,69.93,1348204.0,66.725,66.725,65.7279,66.4021,1348204.0
2017-10-25 15:30:00,69.9,69.93,68.1,68.91,2007670.0,66.3736,66.4021,64.6644,65.4336,2007670.0
2017-10-26 09:30:00,69.37,70.46,69.07,70.2,435962.0,65.8704,66.9054,65.5855,66.6585,435962.0
2017-10-26 10:00:00,70.2,70.37,68.8,69.09,522972.0,66.6585,66.8199,65.3291,65.6045,522972.0
2017-10-26 10:30:00,69.09,69.11,67.8,67.86,503421.0,65.6045,65.6235,64.3796,64.4365,503421.0
2017-10-26 11:00:00,67.86,68.75,67.8,68.28,292819.0,64.4365,65.2816,64.3796,64.8353,292819.0
2017-10-26 11:30:00,68.27,68.5,67.66,67.73,271448.0,64.8259,65.0443,64.2466,64.3131,271448.0
2017-10-26 12:00:00,67.75,68.02,67.68,67.85,205563.0,64.3321,64.5885,64.2656,64.427,205563.0
2017-10-26 12:30:00,67.85,67.98,67.2,67.22,204791.0,64.427,64.5505,63.8098,63.8288,204791.0
2017-10-26 13:00:00,67.23,67.37,66.91,67.01,346556.0,63.8383,63.9713,63.5345,63.6294,346556.0
2017-10-26 13:30:00,67.01,67.07,66.51,66.57,408343.0,63.6294,63.6864,63.1546,63.2116,408343.0
2017-10-26 14:00:00,66.57,66.97,66.34,66.38,376758.0,63.2116,63.5914,62.9932,63.0312,376758.0
2017-10-26 14:30:00,66.38,66.79,66.19,66.58,399791.0,63.0312,63.4205,62.8508,63.2211,399791.0
2017-10-26 15:00:00,66.57,66.57,66.11,66.11,378986.0,63.2116,63.2116,62.7748,62.7748,378986.0
2017-10-26 15:30:00,66.11,66.12,65.26,65.38,1081919.0,62.7748,62.7843,61.9677,62.0817,1081919.0
2017-10-27 09:30:00,65.88,66.54,64.77,66.54,711487.0,62.5564,63.1831,61.5024,63.1831,711487.0
2017-10-27 10:00:00,66.46,67.14,65.61,65.78,382853.0,63.1072,63.7529,62.3,62.4615,382853.0
2017-10-27 10:30:00,65.78,66.29,65.47,66.11,219102.0,62.4615,62.9457,62.1671,62.7748,219102.0
2017-10-27 11:00:00,66.09,66.58,65.82,65.82,234114.0,62.7558,63.2211,62.4995,62.4995,234114.0
2017-10-27 11:30:00,65.83,66.13,65.62,66.06,162918.0,62.5089,62.7938,62.3095,62.7273,162918.0
2017-10-27 12:00:00,66.06,66.58,66.04,66.39,233181.0,62.7273,63.2211,62.7084,63.0407,233181.0
2017-10-27 12:30:00,66.4,66.47,66.13,66.34,110949.0,63.0502,63.1167,62.7938,62.9932,110949.0
2017-10-27 13:00:00,66.34,66.56,66.32,66.43,124302.0,62.9932,63.2021,62.9742,63.0787,124302.0
2017-10-27 13:30:00,66.42,66.71,66.39,66.51,149915.0,63.0692,63.3446,63.0407,63.1546,149915.0
2017-10-27 14:00:00,66.51,66.64,66.39,66.55,220875.0,63.1546,63.2781,63.0407,63.1926,220875.0
2017-10-27 14:30:00,66.55,66.96,66.52,66.82,317966.0,63.1926,63.5819,63.1641,63.449,317966.0
2017-10-27 15:00:00,66.82,66.86,66.64,66.73,288088.0,63.449,63.487,63.2781,63.3635,288088.0
2017-10-27 15:30:00,66.73,66.77,66.44,66.55,518257.0,63.3635,63.4015,63.0882,63.1926,518257.0
2017-10-30 09:30:00,66.1,66.3,65.57,65.95,175171.0,62.7653,62.9552,62.2621,62.6229,175171.0
2017-10-30 10:00:00,65.95,65.97,65.16,65.21,184745.0,62.6229,62.6419,61.8727,61.9202,184745.0
2017-10-30 10:30:00,65.2,66.25,65.2,66.17,181691.0,61.9107,62.9078,61.9107,62.8318,181691.0
2017-10-30 11:00:00,66.21,66.69,66.15,66.39,125784.0,62.8698,63.3256,62.8128,63.0407,125784.0
2017-10-30 11:30:00,66.38,66.81,66.35,66.78,130760.0,63.0312,63.4395,63.0027,63.411,130760.0
2017-10-30 12:00:00,66.8,66.84,66.41,66.63,89228.0,63.43,63.468,63.0597,63.2686,89228.0
2017-10-30 12:30:00,66.67,66.69,66.28,66.32,54101.0,63.3066,63.3256,62.9362,62.9742,54101.0
2017-10-30 13:00:00,66.31,66.67,66.27,66.61,57159.0,62.9647,63.3066,62.9268,63.2496,57159.0
2017-10-30 13:30:00,66.61,66.65,66.42,66.52,55454.0,63.2496,63.2876,63.0692,63.1641,55454.0
2017-10-30 14:00:00,66.53,66.87,66.53,66.73,78261.0,63.1736,63.4965,63.1736,63.3635,78261.0
2017-10-30 14:30:00,66.74,66.84,66.52,66.52,80346.0,63.373,63.468,63.1641,63.1641,80346.0
2017-10-30 15:00:00,66.54,66.55,66.35,66.42,79217.0,63.1831,63.1926,63.0027,63.0692,79217.0
2017-10-30 15:30:00,66.42,66.56,66.37,66.46,226187.0,63.0692,63.2021,63.0217,63.1072,226187.0
2017-10-31 09:30:00,66.4,66.46,65.56,65.71,179175.0,63.0502,63.1072,62.2526,62.395,179175.0
2017-10-31 10:00:00,65.71,65.76,65.24,65.56,241479.0,62.395,62.4425,61.9487,62.2526,241479.0
2017-10-31 10:30:00,65.58,65.61,65.2,65.51,173894.0,62.2716,62.3,61.9107,62.2051,173894.0
2017-10-31 11:00:00,65.49,65.83,65.46,65.53,229945.0,62.1861,62.5089,62.1576,62.2241,229945.0
2017-10-31 11:30:00,65.53,65.86,65.53,65.72,133818.0,62.2241,62.5374,62.2241,62.4045,133818.0
2017-10-31 12:00:00,65.73,66.06,65.6,66.04,182187.0,62.414,62.7273,62.2906,62.7084,182187.0
2017-10-31 12:30:00,66.03,66.77,66.02,66.54,152216.0,62.6989,63.4015,62.6894,63.1831,152216.0
2017-10-31 13:00:00,66.54,66.58,66.26,66.46,101441.0,63.1831,63.2211,62.9173,63.1072,101441.0
2017-10-31 13:30:00,66.46,66.57,66.34,66.36,71253.0,63.1072,63.2116,62.9932,63.0122,71253.0
2017-10-31 14:00:00,66.36,66.45,66.28,66.42,77664.0,63.0122,63.0977,62.9362,63.0692,77664.0
2017-10-31 14:30:00,66.4,66.41,66.04,66.09,96906.0,63.0502,63.0597,62.7084,62.7558,96906.0
2017-10-31 15:00:00,66.09,66.19,65.97,66.08,126738.0,62.7558,62.8508,62.6419,62.7463,126738.0
2017-10-31 15:30:00,66.07,66.07,65.84,66.03,328097.0,62.7368,62.7368,62.5184,62.6989,328097.0
2017-11-01 09:30:00,65.65,65.95,65.13,65.46,310767.0,62.338,62.6229,61.8443,62.1576,310767.0
2017-11-01 10:00:00,65.51,65.66,65.11,65.24,215222.0,62.2051,62.3475,61.8253,61.9487,215222.0
2017-11-01 10:30:00,65.28,65.36,64.9,65.12,191931.0,61.9867,62.0627,61.6259,61.8348,191931.0
2017-11-01 11:00:00,65.13,65.27,64.71,65.07,166465.0,61.8443,61.9772,61.4455,61.7873,166465.0
2017-11-01 11:30:00,65.08,65.26,65.02,65.18,90803.0,61.7968,61.9677,61.7398,61.8917,90803.0
2017-11-01 12:00:00,65.16,65.36,65.16,65.33,125634.0,61.8727,62.0627,61.8727,62.0342,125634.0
2017-11-01 12:30:00,65.34,65.45,65.28,65.41,43396.0,62.0437,62.1481,61.9867,62.1101,43396.0
2017-11-01 13:00:00,65.4,66.02,65.39,65.8,104498.0,62.1006,62.6894,62.0911,62.4805,104498.0
2017-11-01 13:30:00,65.78,65.93,65.59,65.93,65871.0,62.4615,62.6039,62.2811,62.6039,65871.0
2017-11-01 14:00:00,65.95,65.99,65.71,65.78,75404.0,62.6229,62.6609,62.395,62.4615,75404.0
2017-11-01 14:30:00,65.78,65.89,65.71,65.82,72262.0,62.4615,62.5659,62.395,62.4995,72262.0
2017-11-01 15:00:00,65.8,65.85,65.43,65.51,91061.0,62.4805,62.5279,62.1291,62.2051,91061.0
2017-11-01 15:30:00,65.5,65.8,65.47,65.78,315253.0,62.1956,62.4805,62.1671,62.4615,315253.0
2017-11-02 09:30:00,65.83,66.12,65.28,65.6,120572.0,62.5089,62.7843,61.9867,62.2906,120572.0
2017-11-02 10:00:00,65.58,65.66,64.59,64.62,185746.0,62.2716,62.3475,61.3315,61.36,185746.0
2017-11-02 10:30:00,64.6,64.77,64.06,64.23,223791.0,61.341,61.5024,60.8282,60.9897,223791.0
2017-11-02 11:00:00,64.24,64.36,63.98,64.02,192120.0,60.9992,61.1131,60.7523,60.7903,192120.0
2017-11-02 11:30:00,64.01,64.4,63.78,64.06,186998.0,60.7808,61.1511,60.5624,60.8282,186998.0
2017-11-02 12:00:00,64.06,64.53,64.02,64.42,147444.0,60.8282,61.2745,60.7903,61.1701,147444.0
2017-11-02 12:30:00,64.43,64.5,64.15,64.16,95204.0,61.1796,61.246,60.9137,60.9232,95204.0
2017-11-02 13:00:00,64.15,64.31,64.07,64.07,89530.0,60.9137,61.0656,60.8377,60.8377,89530.0
2017-11-02 13:30:00,64.06,64.12,63.85,63.99,118143.0,60.8282,60.8852,60.6288,60.7618,118143.0
2017-11-02 14:00:00,64.01,64.03,63.65,64.03,140469.0,60.7808,60.7998,60.4389,60.7998,140469.0
2017-11-02 14:30:00,64.03,64.11,63.67,63.73,188110.0,60.7998,60.8757,60.4579,60.5149,188110.0
2017-11-02 15:00:00,63.75,63.81,63.6,63.76,210276.0,60.5339,60.5909,60.3915,60.5434,210276.0
2017-11-02 15:30:00,63.75,63.88,63.56,63.65,684874.0,60.5339,60.6573,60.3535,60.4389,684874.0
2017-11-03 09:30:00,63.59,63.64,62.65,62.97,243721.0,60.382,60.4294,59.4894,59.7932,243721.0
2017-11-03 10:00:00,62.98,63.92,62.9,63.5,158472.0,59.8027,60.6953,59.7268,60.2965,158472.0
2017-11-03 10:30:00,63.52,63.7,63.34,63.59,113499.0,60.3155,60.4864,60.1446,60.382,113499.0
2017-11-03 11:00:00,63.6,63.69,63.33,63.39,74297.0,60.3915,60.4769,60.1351,60.192,74297.0
2017-11-03 11:30:00,63.39,63.62,63.35,63.59,67641.0,60.192,60.4104,60.1541,60.382,67641.0
2017-11-03 12:00:00,63.63,63.71,63.57,63.63,56875.0,60.4199,60.4959,60.363,60.4199,56875.0
2017-11-03 12:30:00,63.63,63.71,63.53,63.57,42838.0,60.4199,60.4959,60.325,60.363,42838.0
2017-11-03 13:00:00,63.57,63.74,63.53,63.59,49133.0,60.363,60.5244,60.325,60.382,49133.0
2017-11-03 13:30:00,63.6,63.78,63.58,63.67,50462.0,60.3915,60.5624,60.3725,60.4579,50462.0
2017-11-03 14:00:00,63.64,63.91,63.52,63.8,79669.0,60.4294,60.6858,60.3155,60.5814,79669.0
2017-11-03 14:30:00,63.79,63.84,63.64,63.67,77803.0,60.5719,60.6193,60.4294,60.4579,77803.0
2017-11-03 15:00:00,63.64,63.77,63.6,63.77,65131.0,60.4294,60.5529,60.3915,60.5529,65131.0
2017-11-03 15:30:00,63.76,63.76,63.55,63.65,246092.0,60.5434,60.5434,60.344,60.4389,246092.0
2017-11-06 09:30:00,63.34,64.28,63.29,64.22,144210.0,60.1446,61.0371,60.0971,60.9802,144210.0
2017-11-06 10:00:00,64.25,64.72,63.87,64.6,140482.0,61.0087,61.4549,60.6478,61.341,140482.0
2017-11-06 10:30:00,64.57,64.57,64.17,64.36,87388.0,61.3125,61.3125,60.9327,61.1131,87388.0
2017-11-06 11:00:00,64.36,64.4,63.9,63.94,101266.0,61.1131,61.1511,60.6763,60.7143,101266.0
2017-11-06 11:30:00,63.94,63.97,63.45,63.52,71012.0,60.7143,60.7428,60.249,60.3155,71012.0
2017-11-06 12:00:00,63.5,63.72,63.44,63.59,54710.0,60.2965,60.5054,60.2395,60.382,54710.0
2017-11-06 12:30:00,63.57,63.78,63.42,63.72,33655.0,60.363,60.5624,60.2205,60.5054,33655.0
2017-11-06 13:00:00,63.73,64.02,63.71,63.9,26927.0,60.5149,60.7903,60.4959,60.6763,26927.0
2017-11-06 13:30:00,63.92,64.0,63.89,63.95,30875.0,60.6953,60.7713,60.6668,60.7238,30875.0
2017-11-06 14:00:00,63.94,63.97,63.75,63.79,65988.0,60.7143,60.7428,60.5339,60.5719,65988.0
2017-11-06 14:30:00,63.78,64.04,63.68,63.93,77995.0,60.5624,60.8093,60.4674,60.7048,77995.0
2017-11-06 15:00:00,63.94,64.19,63.94,64.04,82148.0,60.7143,60.9517,60.7143,60.8093,82148.0
2017-11-06 15:30:00,64.03,64.08,63.92,63.94,205284.0,60.7998,60.8472,60.6953,60.7143,205284.0
2017-11-07 09:30:00,64.08,64.14,63.27,63.37,94965.0,60.8472,60.9042,60.0781,60.1731,94965.0
2017-11-07 10:00:00,63.34,63.42,63.12,63.34,114988.0,60.1446,60.2205,59.9357,60.1446,114988.0
2017-11-07 10:30:00,63.33,63.45,62.97,63.04,194138.0,60.1351,60.249,59.7932,59.8597,194138.0
2017-11-07 11:00:00,63.04,63.18,62.9,63.01,87802.0,59.8597,59.9926,59.7268,59.8312,87802.0
2017-11-07 11:30:00,63.01,63.02,62.65,62.65,78905.0,59.8312,59.8407,59.4894,59.4894,78905.0
2017-11-07 12:00:00,62.65,62.99,62.58,62.98,124682.0,59.4894,59.8122,59.4229,59.8027,124682.0
2017-11-07 12:30:00,62.97,62.99,62.59,62.59,53899.0,59.7932,59.8122,59.4324,59.4324,53899.0
2017-11-07 13:00:00,62.6,62.78,62.41,62.78,109809.0,59.4419,59.6128,59.2615,59.6128,109809.0
2017-11-07 13:30:00,62.78,62.79,62.49,62.51,48432.0,59.6128,59.6223,59.3374,59.3564,48432.0
2017-11-07 14:00:00,62.53,62.62,62.51,62.58,60494.0,59.3754,59.4609,59.3564,59.4229,60494.0
2017-11-07 14:30:00,62.55,62.55,62.31,62.33,78559.0,59.3944,59.3944,59.1665,59.1855,78559.0
2017-11-07 15:00:00,62.33,62.4,62.26,62.3,100719.0,59.1855,59.252,59.1191,59.157,100719.0
2017-11-07 15:30:00,62.3,62.35,62.17,62.2,319742.0,59.157,59.2045,59.0336,59.0621,319742.0
2017-11-08 09:30:00,62.05,62.45,61.36,62.36,234237.0,58.9196,59.2995,58.2645,59.214,234237.0
2017-11-08 10:00:00,62.36,62.48,62.06,62.38,113463.0,59.214,59.328,58.9291,59.233,113463.0
2017-11-08 10:30:00,62.38,62.44,62.17,62.41,90255.0,59.233,59.29,59.0336,59.2615,90255.0
2017-11-08 11:00:00,62.42,62.45,62.11,62.11,72286.0,59.271,59.2995,58.9766,58.9766,72286.0
2017-11-08 11:30:00,62.11,62.37,62.09,62.33,68143.0,58.9766,59.2235,58.9576,59.1855,68143.0
2017-11-08 12:00:00,62.33,62.34,62.11,62.14,64786.0,59.1855,59.195,58.9766,59.0051,64786.0
2017-11-08 12:30:00,62.13,62.16,61.99,62.13,55321.0,58.9956,59.0241,58.8627,58.9956,55321.0
2017-11-08 13:00:00,62.14,62.49,62.13,62.32,109729.0,59.0051,59.3374,58.9956,59.176,109729.0
2017-11-08 13:30:00,62.34,62.4,62.26,62.27,60857.0,59.195,59.252,59.1191,59.1285,60857.0
2017-11-08 14:00:00,62.28,62.42,62.28,62.41,96811.0,59.138,59.271,59.138,59.2615,96811.0
2017-11-08 14:30:00,62.4,62.4,62.3,62.33,121961.0,59.252,59.252,59.157,59.1855,121961.0
2017-11-08 15:00:00,62.33,62.35,62.19,62.3,132118.0,59.1855,59.2045,59.0526,59.157,132118.0
2017-11-08 15:30:00,62.29,62.31,62.07,62.08,294244.0,59.1475,59.1665,58.9386,58.9481,294244.0
2017-11-09 09:30:00,61.94,62.37,61.65,62.08,98006.0,58.8152,59.2235,58.5398,58.9481,98006.0
2017-11-09 10:00:00,62.11,62.21,61.76,61.96,89260.0,58.9766,59.0716,58.6443,58.8342,89260.0
2017-11-09 10:30:00,61.98,62.42,61.98,62.29,91474.0,58.8532,59.271,58.8532,59.1475,91474.0
2017-11-09 11:00:00,62.3,62.33,62.03,62.12,77442.0,59.157,59.1855,58.9007,58.9861,77442.0
2017-11-09 11:30:00,62.14,62.24,61.99,62.19,68114.0,59.0051,59.1001,58.8627,59.0526,68114.0
2017-11-09 12:00:00,62.19,62.2,61.86,61.9,74046.0,59.0526,59.0621,58.7392,58.7772,74046.0
2017-11-09 12:30:00,61.86,62.22,61.75,62.21,114306.0,58.7392,59.0811,58.6348,59.0716,114306.0
2017-11-09 13:00:00,62.2,62.38,62.13,62.3,133112.0,59.0621,59.233,58.9956,59.157,133112.0
2017-11-09 13:30:00,62.3,62.3,62.09,62.21,101698.0,59.157,59.157,58.9576,59.0716,101698.0
2017-11-09 14:00:00,62.24,62.27,62.1,62.13,57918.0,59.1001,59.1285,58.9671,58.9956,57918.0
2017-11-09 14:30:00,62.13,62.25,62.11,62.14,45757.0,58.9956,59.1096,58.9766,59.0051,45757.0
2017-11-09 15:00:00,62.14,62.28,62.11,62.28,95658.0,59.0051,59.138,58.9766,59.138,95658.0
2017-11-09 15:30:00,62.26,62.39,62.26,62.37,272156.0,59.1191,59.2425,59.1191,59.2235,272156.0
2017-11-10 09:30:00,62.17,62.32,61.99,62.28,81720.0,59.0336,59.176,58.8627,59.138,81720.0
2017-11-10 10:00:00,62.24,62.54,62.19,62.53,119889.0,59.1001,59.3849,59.0526,59.3754,119889.0
2017-11-10 10:30:00,62.53,62.53,62.27,62.43,70186.0,59.3754,59.3754,59.1285,59.2805,70186.0
2017-11-10 11:00:00,62.44,62.52,62.4,62.45,61626.0,59.29,59.3659,59.252,59.2995,61626.0
2017-11-10 11:30:00,62.48,62.5,62.4,62.48,55632.0,59.328,59.3469,59.252,59.328,55632.0
2017-11-10 12:00:00,62.48,62.53,62.41,62.47,73804.0,59.328,59.3754,59.2615,59.3185,73804.0
2017-11-10 12:30:00,62.48,62.7,62.47,62.66,168733.0,59.328,59.5369,59.3185,59.4989,168733.0
2017-11-10 13:00:00,62.69,63.0,62.69,62.91,57820.0,59.5274,59.8217,59.5274,59.7363,57820.0
2017-11-10 13:30:00,62.9,62.93,62.64,62.67,63349.0,59.7268,59.7553,59.4799,59.5084,63349.0
2017-11-10 14:00:00,62.67,62.84,62.66,62.77,35749.0,59.5084,59.6698,59.4989,59.6033,35749.0
2017-11-10 14:30:00,62.77,62.79,62.7,62.79,29976.0,59.6033,59.6223,59.5369,59.6223,29976.0
2017-11-10 15:00:00,62.79,62.8,62.66,62.66,56900.0,59.6223,59.6318,59.4989,59.4989,56900.0
2017-11-10 15:30:00,62.67,62.71,62.41,62.45,315872.0,59.5084,59.5463,59.2615,59.2995,315872.0
2017-11-13 09:30:00,62.14,62.37,61.69,61.82,77297.0,59.0051,59.2235,58.5778,58.7012,77297.0
2017-11-13 10:00:00,61.74,62.07,61.74,61.95,64803.0,58.6253,58.9386,58.6253,58.8247,64803.0
2017-11-13 10:30:00,61.93,62.01,61.85,61.87,35171.0,58.8057,58.8817,58.7297,58.7487,35171.0
2017-11-13 11:00:00,61.89,62.0,61.83,61.86,314957.0,58.7677,58.8722,58.7107,58.7392,314957.0
2017-11-13 11:30:00,61.85,62.08,61.84,62.0,91411.0,58.7297,58.9481,58.7202,58.8722,91411.0
2017-11-13 12:00:00,62.01,62.04,61.72,61.72,39711.0,58.8817,58.9102,58.6063,58.6063,39711.0
2017-11-13 12:30:00,61.71,61.72,61.43,61.48,99430.0,58.5968,58.6063,58.3309,58.3784,99430.0
2017-11-13 13:00:00,61.48,61.64,61.38,61.56,78623.0,58.3784,58.5303,58.2834,58.4544,78623.0
2017-11-13 13:30:00,61.56,61.58,61.44,61.5,42773.0,58.4544,58.4734,58.3404,58.3974,42773.0
2017-11-13 14:00:00,61.51,61.55,61.47,61.5,48599.0,58.4069,58.4449,58.3689,58.3974,48599.0
2017-11-13 14:30:00,61.51,61.64,61.49,61.6,75290.0,58.4069,58.5303,58.3879,58.4923,75290.0
2017-11-13 15:00:00,61.59,61.8,61.55,61.75,64420.0,58.4829,58.6823,58.4449,58.6348,64420.0
2017-11-13 15:30:00,61.75,61.76,61.58,61.71,230224.0,58.6348,58.6443,58.4734,58.5968,230224.0
2017-11-14 09:30:00,61.56,61.94,61.45,61.9,114346.0,58.4544,58.8152,58.3499,58.7772,114346.0
2017-11-14 10:00:00,61.9,61.91,61.63,61.71,71101.0,58.7772,58.7867,58.5208,58.5968,71101.0
2017-11-14 10:30:00,61.71,61.9,61.58,61.88,58900.0,58.5968,58.7772,58.4734,58.7582,58900.0
2017-11-14 11:00:00,61.89,61.94,61.74,61.78,70785.0,58.7677,58.8152,58.6253,58.6633,70785.0
2017-11-14 11:30:00,61.8,61.91,61.68,61.84,50921.0,58.6823,58.7867,58.5683,58.7202,50921.0
2017-11-14 12:00:00,61.84,61.88,61.72,61.72,54960.0,58.7202,58.7582,58.6063,58.6063,54960.0
2017-11-14 12:30:00,61.74,61.79,61.53,61.56,45146.0,58.6253,58.6728,58.4259,58.4544,45146.0
2017-11-14 13:00:00,61.56,61.6,61.49,61.52,53360.0,58.4544,58.4923,58.3879,58.4164,53360.0
2017-11-14 13:30:00,61.52,61.67,61.45,61.59,71967.0,58.4164,58.5588,58.3499,58.4829,71967.0
2017-11-14 14:00:00,61.59,61.72,61.49,61.64,116126.0,58.4829,58.6063,58.3879,58.5303,116126.0
2017-11-14 14:30:00,61.65,61.75,61.54,61.56,106177.0,58.5398,58.6348,58.4354,58.4544,106177.0
2017-11-14 15:00:00,61.56,61.84,61.54,61.59,187775.0,58.4544,58.7202,58.4354,58.4829,187775.0
2017-11-14 15:30:00,61.57,61.8,61.55,61.67,376942.0,58.4639,58.6823,58.4449,58.5588,376942.0
2017-11-15 09:30:00,62.33,63.16,62.3,62.59,238617.0,59.1855,59.9736,59.157,59.4324,238617.0
2017-11-15 10:00:00,62.61,62.85,62.44,62.6,103042.0,59.4514,59.6793,59.29,59.4419,103042.0
2017-11-15 10:30:00,62.62,63.31,62.44,63.31,141136.0,59.4609,60.1161,59.29,60.1161,141136.0
2017-11-15 11:00:00,63.31,63.62,63.14,63.56,106560.0,60.1161,60.4104,59.9547,60.3535,106560.0
2017-11-15 11:30:00,63.57,63.6,63.26,63.3,72817.0,60.363,60.3915,60.0686,60.1066,72817.0
2017-11-15 12:00:00,63.32,63.53,63.11,63.48,113140.0,60.1256,60.325,59.9262,60.2775,113140.0
2017-11-15 12:30:00,63.49,64.16,63.48,63.97,153613.0,60.287,60.9232,60.2775,60.7428,153613.0
2017-11-15 13:00:00,63.98,64.37,63.82,64.36,157618.0,60.7523,61.1226,60.6004,61.1131,157618.0
2017-11-15 13:30:00,64.37,64.43,64.13,64.15,118359.0,61.1226,61.1796,60.8947,60.9137,118359.0
2017-11-15 14:00:00,64.15,64.56,64.12,64.55,130059.0,60.9137,61.303,60.8852,61.2935,130059.0
2017-11-15 14:30:00,64.54,64.78,64.4,64.54,137979.0,61.284,61.5119,61.1511,61.284,137979.0
2017-11-15 15:00:00,64.54,64.62,64.29,64.29,174900.0,61.284,61.36,61.0466,61.0466,174900.0
2017-11-15 15:30:00,64.29,64.61,64.28,64.45,433196.0,61.0466,61.3505,61.0371,61.1986,433196.0
2017-11-16 09:30:00,65.33,65.72,64.9,65.07,254986.0,62.0342,62.4045,61.6259,61.7873,254986.0
2017-11-16 10:00:00,65.09,65.42,64.8,65.34,134176.0,61.8063,62.1196,61.5309,62.0437,134176.0
2017-11-16 10:30:00,65.35,65.48,65.21,65.32,145108.0,62.0532,62.1766,61.9202,62.0247,145108.0
2017-11-16 11:00:00,65.34,65.82,65.32,65.67,115860.0,62.0437,62.4995,62.0247,62.357,115860.0
2017-11-16 11:30:00,65.69,66.32,65.69,66.29,204774.0,62.376,62.9742,62.376,62.9457,204774.0
2017-11-16 12:00:00,66.29,66.29,65.92,66.03,73831.0,62.9457,62.9457,62.5944,62.6989,73831.0
2017-11-16 12:30:00,66.03,66.4,65.99,66.2,116196.0,62.6989,63.0502,62.6609,62.8603,116196.0
2017-11-16 13:00:00,66.2,66.22,65.88,66.0,111286.0,62.8603,62.8793,62.5564,62.6704,111286.0
2017-11-16 13:30:00,66.0,66.01,65.85,65.98,85042.0,62.6704,62.6799,62.5279,62.6514,85042.0
2017-11-16 14:00:00,65.98,66.15,65.85,65.87,77917.0,62.6514,62.8128,62.5279,62.5469,77917.0
2017-11-16 14:30:00,65.88,66.12,65.84,66.0,150812.0,62.5564,62.7843,62.5184,62.6704,150812.0
2017-11-16 15:00:00,66.0,66.19,65.95,66.04,197106.0,62.6704,62.8508,62.6229,62.7084,197106.0
2017-11-16 15:30:00,66.04,66.08,65.79,65.86,327827.0,62.7084,62.7463,62.471,62.5374,327827.0
2017-11-17 09:30:00,65.77,66.76,65.37,66.61,200508.0,62.452,63.392,62.0722,63.2496,200508.0
2017-11-17 10:00:00,66.6,66.98,66.22,66.95,146752.0,63.2401,63.6009,62.8793,63.5724,146752.0
2017-11-17 10:30:00,66.93,66.93,66.34,66.43,111494.0,63.5535,63.5535,62.9932,63.0787,111494.0
2017-11-17 11:00:00,66.45,66.5,66.02,66.04,76903.0,63.0977,63.1451,62.6894,62.7084,76903.0
2017-11-17 11:30:00,66.04,66.89,65.96,66.8,99100.0,62.7084,63.5155,62.6324,63.43,99100.0
2017-11-17 12:00:00,66.81,67.04,66.59,66.79,164175.0,63.4395,63.6579,63.2306,63.4205,164175.0
2017-11-17 12:30:00,66.78,66.86,66.68,66.79,82823.0,63.411,63.487,63.3161,63.4205,82823.0
2017-11-17 13:00:00,66.8,66.82,66.24,66.52,66111.0,63.43,63.449,62.8983,63.1641,66111.0
2017-11-17 13:30:00,66.47,66.54,66.32,66.35,44239.0,63.1167,63.1831,62.9742,63.0027,44239.0
2017-11-17 14:00:00,66.35,66.49,66.3,66.45,48620.0,63.0027,63.1357,62.9552,63.0977,48620.0
2017-11-17 14:30:00,66.44,66.5,66.32,66.45,52868.0,63.0882,63.1451,62.9742,63.0977,52868.0
2017-11-17 15:00:00,66.46,66.46,66.23,66.28,71327.0,63.1072,63.1072,62.8888,62.9362,71327.0
2017-11-17 15:30:00,66.27,66.49,66.25,66.4,246514.0,62.9268,63.1357,62.9078,63.0502,246514.0
2017-11-20 09:30:00,66.04,66.21,65.53,65.68,117858.0,62.993,63.1551,62.5065,62.6496,117858.0
2017-11-20 10:00:00,65.66,65.71,65.09,65.33,267975.0,62.6305,62.6782,62.0868,62.3157,267975.0
2017-11-20 10:30:00,65.34,65.64,65.33,65.47,123946.0,62.3253,62.6114,62.3157,62.4493,123946.0
2017-11-20 11:00:00,65.49,65.54,64.99,65.1,194280.0,62.4683,62.516,61.9914,62.0963,194280.0
2017-11-20 11:30:00,65.09,65.45,65.04,65.45,71277.0,62.0868,62.4302,62.0391,62.4302,71277.0
2017-11-20 12:00:00,65.46,65.59,65.35,65.44,50927.0,62.4397,62.5637,62.3348,62.4206,50927.0
2017-11-20 12:30:00,65.43,65.51,65.28,65.38,76946.0,62.4111,62.4874,62.268,62.3634,76946.0
2017-11-20 13:00:00,65.41,65.6,65.32,65.49,41071.0,62.392,62.5733,62.3062,62.4683,41071.0
2017-11-20 13:30:00,65.5,65.55,65.4,65.55,46837.0,62.4779,62.5256,62.3825,62.5256,46837.0
2017-11-20 14:00:00,65.56,65.88,65.56,65.79,73257.0,62.5351,62.8403,62.5351,62.7545,73257.0
2017-11-20 14:30:00,65.8,65.98,65.78,65.93,59224.0,62.764,62.9357,62.745,62.888,59224.0
2017-11-20 15:00:00,65.92,66.04,65.88,65.96,69152.0,62.8785,62.993,62.8403,62.9167,69152.0
2017-11-20 15:30:00,65.96,66.14,65.88,66.1,200015.0,62.9167,63.0883,62.8403,63.0502,200015.0
2017-11-21 09:30:00,66.22,66.4,65.18,65.26,189448.0,63.1647,63.3364,62.1726,62.249,189448.0
2017-11-21 10:00:00,65.29,65.58,65.07,65.58,98680.0,62.2776,62.5542,62.0677,62.5542,98680.0
2017-11-21 10:30:00,65.62,65.62,65.33,65.49,125691.0,62.5923,62.5923,62.3157,62.4683,125691.0
2017-11-21 11:00:00,65.49,65.52,65.29,65.45,80808.0,62.4683,62.497,62.2776,62.4302,80808.0
2017-11-21 11:30:00,65.44,65.71,65.41,65.65,67208.0,62.4206,62.6782,62.392,62.621,67208.0
2017-11-21 12:00:00,65.66,65.66,65.37,65.59,47120.0,62.6305,62.6305,62.3539,62.5637,47120.0
2017-11-21 12:30:00,65.6,65.81,65.6,65.65,48094.0,62.5733,62.7736,62.5733,62.621,48094.0
2017-11-21 13:00:00,65.64,65.82,65.56,65.78,45580.0,62.6114,62.7831,62.5351,62.745,45580.0
2017-11-21 13:30:00,65.8,66.1,65.75,65.9,62017.0,62.764,63.0502,62.7163,62.8594,62017.0
2017-11-21 14:00:00,65.9,66.13,65.82,66.07,67515.0,62.8594,63.0788,62.7831,63.0216,67515.0
2017-11-21 14:30:00,66.09,66.13,65.89,66.12,72746.0,63.0407,63.0788,62.8499,63.0693,72746.0
2017-11-21 15:00:00,66.13,66.19,65.99,66.18,61478.0,63.0788,63.136,62.9453,63.1265,61478.0
2017-11-21 15:30:00,66.18,66.27,66.1,66.19,218968.0,63.1265,63.2123,63.0502,63.136,218968.0
2017-11-22 09:30:00,66.24,66.53,65.84,66.13,88835.0,63.1837,63.4604,62.8022,63.0788,88835.0
2017-11-22 10:00:00,66.15,66.39,65.88,65.94,166439.0,63.0979,63.3268,62.8403,62.8976,166439.0
2017-11-22 10:30:00,65.96,66.03,65.59,65.64,150930.0,62.9167,62.9834,62.5637,62.6114,150930.0
2017-11-22 11:00:00,65.63,65.74,65.43,65.49,213176.0,62.6019,62.7068,62.4111,62.4683,213176.0
2017-11-22 11:30:00,65.51,65.51,65.36,65.36,80625.0,62.4874,62.4874,62.3443,62.3443,80625.0
2017-11-22 12:00:00,65.36,65.39,65.2,65.26,91909.0,62.3443,62.373,62.1917,62.249,91909.0
2017-11-22 12:30:00,65.25,65.62,65.25,65.55,78193.0,62.2394,62.5923,62.2394,62.5256,78193.0
2017-11-22 13:00:00,65.54,65.72,65.49,65.67,109611.0,62.516,62.6877,62.4683,62.64,109611.0
2017-11-22 13:30:00,65.68,65.81,65.66,65.76,47424.0,62.6496,62.7736,62.6305,62.7259,47424.0
2017-11-22 14:00:00,65.78,65.78,65.51,65.58,35592.0,62.745,62.745,62.4874,62.5542,35592.0
2017-11-22 14:30:00,65.59,65.73,65.53,65.54,35041.0,62.5637,62.6973,62.5065,62.516,35041.0
2017-11-22 15:00:00,65.53,65.75,65.53,65.68,67278.0,62.5065,62.7163,62.5065,62.6496,67278.0
2017-11-22 15:30:00,65.66,65.7,65.55,65.57,143499.0,62.6305,62.6686,62.5256,62.5446,143499.0
2017-11-24 09:30:00,65.79,65.79,64.88,65.04,72757.0,62.7545,62.7545,61.8865,62.0391,72757.0
2017-11-24 10:00:00,65.08,65.28,64.89,65.17,56794.0,62.0773,62.268,61.896,62.1631,56794.0
2017-11-24 10:30:00,65.17,65.33,65.1,65.32,43331.0,62.1631,62.3157,62.0963,62.3062,43331.0
2017-11-24 11:00:00,65.33,65.53,65.28,65.46,73331.0,62.3157,62.5065,62.268,62.4397,73331.0
2017-11-24 11:30:00,65.44,65.62,65.43,65.5,45028.0,62.4206,62.5923,62.4111,62.4779,45028.0
2017-11-24 12:00:00,65.49,65.54,65.43,65.45,27312.0,62.4683,62.516,62.4111,62.4302,27312.0
2017-11-24 12:30:00,65.44,65.46,65.36,65.41,54871.0,62.4206,62.4397,62.3443,62.392,54871.0
2017-11-27 09:30:00,65.45,65.65,65.27,65.53,71363.0,62.4302,62.621,62.2585,62.5065,71363.0
2017-11-27 10:00:00,65.52,65.77,65.33,65.65,135508.0,62.497,62.7354,62.3157,62.621,135508.0
2017-11-27 10:30:00,65.69,65.74,65.4,65.53,34409.0,62.6591,62.7068,62.3825,62.5065,34409.0
2017-11-27 11:00:00,65.54,65.63,65.49,65.61,52305.0,62.516,62.6019,62.4683,62.5828,52305.0
2017-11-27 11:30:00,65.62,65.63,65.47,65.56,33374.0,62.5923,62.6019,62.4493,62.5351,33374.0
2017-11-27 12:00:00,65.58,65.59,65.37,65.45,51583.0,62.5542,62.5637,62.3539,62.4302,51583.0
2017-11-27 12:30:00,65.43,65.5,65.27,65.5,46555.0,62.4111,62.4779,62.2585,62.4779,46555.0
2017-11-27 13:00:00,65.46,65.54,65.2,65.27,40424.0,62.4397,62.516,62.1917,62.2585,40424.0
2017-11-27 13:30:00,65.27,65.28,65.09,65.14,28967.0,62.2585,62.268,62.0868,62.1345,28967.0
2017-11-27 14:00:00,65.13,65.22,64.97,65.19,41660.0,62.1249,62.2108,61.9723,62.1822,41660.0
2017-11-27 14:30:00,65.19,65.19,65.06,65.13,60556.0,62.1822,62.1822,62.0582,62.1249,60556.0
2017-11-27 15:00:00,65.1,65.33,65.08,65.26,51426.0,62.0963,62.3157,62.0773,62.249,51426.0
2017-11-27 15:30:00,65.28,65.45,65.25,65.36,153951.0,62.268,62.4302,62.2394,62.3443,153951.0
2017-11-28 09:30:00,65.42,65.5,65.23,65.36,63950.0,62.4016,62.4779,62.2203,62.3443,63950.0
2017-11-28 10:00:00,65.36,65.86,65.33,65.79,66770.0,62.3443,62.8213,62.3157,62.7545,66770.0
2017-11-28 10:30:00,65.79,66.29,65.78,66.29,99070.0,62.7545,63.2314,62.745,63.2314,99070.0
2017-11-28 11:00:00,66.29,66.43,66.19,66.38,99033.0,63.2314,63.365,63.136,63.3173,99033.0
2017-11-28 11:30:00,66.38,66.95,66.38,66.81,112332.0,63.3173,63.861,63.3173,63.7274,112332.0
2017-11-28 12:00:00,66.81,66.93,66.7,66.91,43443.0,63.7274,63.8419,63.6225,63.8228,43443.0
2017-11-28 12:30:00,66.92,66.94,66.77,66.92,31916.0,63.8324,63.8514,63.6893,63.8324,31916.0
2017-11-28 13:00:00,66.92,67.04,66.62,66.81,68288.0,63.8324,63.9468,63.5462,63.7274,68288.0
2017-11-28 13:30:00,66.8,66.98,66.77,66.88,193318.0,63.7179,63.8896,63.6893,63.7942,193318.0
2017-11-28 14:00:00,66.89,67.05,66.87,67.02,74737.0,63.8037,63.9564,63.7847,63.9277,74737.0
2017-11-28 14:30:00,67.03,67.11,66.94,67.04,98195.0,63.9373,64.0136,63.8514,63.9468,98195.0
2017-11-28 15:00:00,67.06,67.34,66.94,67.24,129987.0,63.9659,64.233,63.8514,64.1376,129987.0
2017-11-28 15:30:00,67.24,67.41,67.21,67.3,284276.0,64.1376,64.2998,64.109,64.1948,284276.0
2017-11-29 09:30:00,67.3,68.95,67.28,68.57,226701.0,64.1948,65.7687,64.1757,65.4062,226701.0
2017-11-29 10:00:00,68.6,68.73,68.26,68.3,196281.0,65.4348,65.5588,65.1105,65.1487,196281.0
2017-11-29 10:30:00,68.3,69.21,68.26,69.21,151740.0,65.1487,66.0167,65.1105,66.0167,151740.0
2017-11-29 11:00:00,69.18,70.17,69.15,69.98,465708.0,65.9881,66.9324,65.9595,66.7512,465708.0
2017-11-29 11:30:00,69.93,70.51,69.58,69.85,235264.0,66.7035,67.2567,66.3696,66.6272,235264.0
2017-11-29 12:00:00,69.81,69.87,69.64,69.8,138839.0,66.589,66.6462,66.4269,66.5795,138839.0
2017-11-29 12:30:00,69.8,70.05,69.73,70.02,110527.0,66.5795,66.8179,66.5127,66.7893,110527.0
2017-11-29 13:00:00,70.05,70.07,69.55,69.66,156633.0,66.8179,66.837,66.341,66.4459,156633.0
2017-11-29 13:30:00,69.66,69.69,69.18,69.36,99023.0,66.4459,66.4746,65.9881,66.1598,99023.0
2017-11-29 14:00:00,69.37,69.78,69.37,69.72,85892.0,66.1693,66.5604,66.1693,66.5032,85892.0
2017-11-29 14:30:00,69.73,69.73,69.07,69.17,104942.0,66.5127,66.5127,65.8832,65.9785,104942.0
2017-11-29 15:00:00,69.17,69.22,68.99,69.09,146705.0,65.9785,66.0262,65.8069,65.9022,146705.0
2017-11-29 15:30:00,69.1,69.32,69.08,69.12,351952.0,65.9118,66.1216,65.8927,65.9309,351952.0
2017-11-30 09:30:00,69.5,70.02,68.8,69.21,173802.0,66.2933,66.7893,65.6256,66.0167,173802.0
2017-11-30 10:00:00,69.25,69.64,69.07,69.38,114663.0,66.0549,66.4269,65.8832,66.1789,114663.0
2017-11-30 10:30:00,69.35,69.35,68.62,68.98,95667.0,66.1502,66.1502,65.4539,65.7973,95667.0
2017-11-30 11:00:00,68.99,69.29,68.83,69.28,145452.0,65.8069,66.093,65.6542,66.0835,145452.0
2017-11-30 11:30:00,69.23,69.79,69.07,69.66,116075.0,66.0358,66.5699,65.8832,66.4459,116075.0
2017-11-30 12:00:00,69.67,69.8,69.56,69.74,93230.0,66.4555,66.5795,66.3506,66.5222,93230.0
2017-11-30 12:30:00,69.78,70.16,69.75,70.09,144919.0,66.5604,66.9229,66.5318,66.8561,144919.0
2017-11-30 13:00:00,70.12,70.15,69.74,69.9,74026.0,66.8847,66.9133,66.5222,66.6749,74026.0
2017-11-30 13:30:00,69.91,69.92,69.56,69.74,58956.0,66.6844,66.6939,66.3506,66.5222,58956.0
2017-11-30 14:00:00,69.74,69.8,69.43,69.64,62263.0,66.5222,66.5795,66.2265,66.4269,62263.0
2017-11-30 14:30:00,69.65,69.67,69.39,69.42,57806.0,66.4364,66.4555,66.1884,66.217,57806.0
2017-11-30 15:00:00,69.42,69.44,69.22,69.31,83312.0,66.217,66.2361,66.0262,66.1121,83312.0
2017-11-30 15:30:00,69.31,69.47,69.09,69.17,283377.0,66.1121,66.2647,65.9022,65.9785,283377.0
2017-12-01 09:30:00,69.1,69.37,68.76,69.07,82362.0,65.9118,66.1693,65.5875,65.8832,82362.0
2017-12-01 10:00:00,68.99,68.99,68.23,68.86,84180.0,65.8069,65.8069,65.0819,65.6828,84180.0
2017-12-01 10:30:00,68.86,69.05,68.41,68.45,75770.0,65.6828,65.8641,65.2536,65.2918,75770.0
2017-12-01 11:00:00,68.47,68.47,66.73,66.92,212306.0,65.3108,65.3108,63.6511,63.8324,212306.0
2017-12-01 11:30:00,66.84,67.39,66.5,67.39,249213.0,63.7561,64.2807,63.4317,64.2807,249213.0
2017-12-01 12:00:00,67.39,67.5,67.03,67.25,141925.0,64.2807,64.3856,63.9373,64.1471,141925.0
2017-12-01 12:30:00,67.28,67.52,67.14,67.23,123621.0,64.1757,64.4047,64.0422,64.1281,123621.0
2017-12-01 13:00:00,67.2,67.4,67.11,67.28,75272.0,64.0994,64.2902,64.0136,64.1757,75272.0
2017-12-01 13:30:00,67.29,67.33,67.1,67.1,91196.0,64.1853,64.2234,64.0041,64.0041,91196.0
2017-12-01 14:00:00,67.11,67.16,66.87,67.0,101137.0,64.0136,64.0613,63.7847,63.9087,101137.0
2017-12-01 14:30:00,67.03,67.06,66.52,66.66,159171.0,63.9373,63.9659,63.4508,63.5844,159171.0
2017-12-01 15:00:00,66.68,67.03,66.63,66.97,263695.0,63.6034,63.9373,63.5557,63.8801,263695.0
2017-12-01 15:30:00,66.97,67.08,66.74,66.91,398986.0,63.8801,63.985,63.6607,63.8228,398986.0
2017-12-04 09:30:00,67.5,68.67,67.5,68.65,402918.0,64.3856,65.5016,64.3856,65.4825,402918.0
2017-12-04 10:00:00,68.69,69.44,68.6,68.9,339730.0,65.5207,66.2361,65.4348,65.721,339730.0
2017-12-04 10:30:00,68.9,69.03,68.52,68.74,283735.0,65.721,65.845,65.3585,65.5684,283735.0
2017-12-04 11:00:00,68.76,69.34,68.69,69.34,321292.0,65.5875,66.1407,65.5207,66.1407,321292.0
2017-12-04 11:30:00,69.33,69.54,69.0,69.07,121636.0,66.1312,66.3315,65.8164,65.8832,121636.0
2017-12-04 12:00:00,69.11,69.38,69.07,69.14,120168.0,65.9213,66.1789,65.8832,65.9499,120168.0
2017-12-04 12:30:00,69.12,69.25,68.91,69.17,139181.0,65.9309,66.0549,65.7305,65.9785,139181.0
2017-12-04 13:00:00,69.16,69.35,69.02,69.02,123921.0,65.969,66.1502,65.8355,65.8355,123921.0
2017-12-04 13:30:00,69.04,69.2,68.75,68.93,139915.0,65.8545,66.0072,65.5779,65.7496,139915.0
2017-12-04 14:00:00,68.94,69.08,68.84,68.94,110061.0,65.7592,65.8927,65.6638,65.7592,110061.0
2017-12-04 14:30:00,68.97,69.09,68.69,68.98,116126.0,65.7878,65.9022,65.5207,65.7973,116126.0
2017-12-04 15:00:00,68.98,69.0,68.63,68.78,165363.0,65.7973,65.8164,65.4635,65.6065,165363.0
2017-12-04 15:30:00,68.78,68.78,68.26,68.28,349666.0,65.6065,65.6065,65.1105,65.1296,349666.0
2017-12-05 09:30:00,68.38,68.38,67.59,67.95,183843.0,65.225,65.225,64.4714,64.8148,183843.0
2017-12-05 10:00:00,67.92,68.27,67.74,68.24,127154.0,64.7862,65.1201,64.6145,65.0915,127154.0
2017-12-05 10:30:00,68.24,68.73,68.12,68.62,122473.0,65.0915,65.5588,64.977,65.4539,122473.0
2017-12-05 11:00:00,68.62,68.68,68.25,68.27,59197.0,65.4539,65.5112,65.101,65.1201,59197.0
2017-12-05 11:30:00,68.27,68.35,68.06,68.22,66488.0,65.1201,65.1964,64.9198,65.0724,66488.0
2017-12-05 12:00:00,68.23,68.38,68.11,68.28,143241.0,65.0819,65.225,64.9675,65.1296,143241.0
2017-12-05 12:30:00,68.27,68.52,68.2,68.52,56503.0,65.1201,65.3585,65.0533,65.3585,56503.0
2017-12-05 13:00:00,68.48,68.85,68.47,68.64,79681.0,65.3204,65.6733,65.3108,65.473,79681.0
2017-12-05 13:30:00,68.62,68.74,68.47,68.47,71772.0,65.4539,65.5684,65.3108,65.3108,71772.0
2017-12-05 14:00:00,68.48,68.5,68.1,68.16,124842.0,65.3204,65.3395,64.9579,65.0151,124842.0
2017-12-05 14:30:00,68.15,68.24,68.12,68.16,90156.0,65.0056,65.0915,64.977,65.0151,90156.0
2017-12-05 15:00:00,68.16,68.17,67.87,68.1,127301.0,65.0151,65.0247,64.7385,64.9579,127301.0
2017-12-05 15:30:00,68.08,68.19,68.01,68.08,290969.0,64.9388,65.0438,64.8721,64.9388,290969.0
2017-12-06 09:30:00,67.85,68.91,67.59,68.05,94823.0,64.7194,65.7305,64.4714,64.9102,94823.0
2017-12-06 10:00:00,68.03,68.44,67.86,67.86,59304.0,64.8911,65.2822,64.729,64.729,59304.0
2017-12-06 10:30:00,67.9,68.21,67.61,68.09,98666.0,64.7671,65.0628,64.4905,64.9484,98666.0
2017-12-06 11:00:00,68.08,68.24,67.78,68.08,59472.0,64.9388,65.0915,64.6527,64.9388,59472.0
2017-12-06 11:30:00,68.05,68.19,67.99,68.07,69704.0,64.9102,65.0438,64.853,64.9293,69704.0
2017-12-06 12:00:00,68.04,68.47,68.02,68.4,62140.0,64.9007,65.3108,64.8816,65.2441,62140.0
2017-12-06 12:30:00,68.37,68.5,68.24,68.41,41051.0,65.2155,65.3395,65.0915,65.2536,41051.0
2017-12-06 13:00:00,68.42,68.45,68.07,68.11,40030.0,65.2632,65.2918,64.9293,64.9675,40030.0
2017-12-06 13:30:00,68.14,68.29,68.1,68.12,27271.0,64.9961,65.1391,64.9579,64.977,27271.0
2017-12-06 14:00:00,68.1,68.18,67.95,67.95,36494.0,64.9579,65.0342,64.8148,64.8148,36494.0
2017-12-06 14:30:00,67.92,68.12,67.88,67.88,46306.0,64.7862,64.977,64.7481,64.7481,46306.0
2017-12-06 15:00:00,67.88,67.99,67.83,67.89,68630.0,64.7481,64.853,64.7004,64.7576,68630.0
2017-12-06 15:30:00,67.9,67.91,67.74,67.83,153490.0,64.7671,64.7767,64.6145,64.7004,153490.0
2017-12-07 09:30:00,67.51,68.49,67.51,68.43,72300.0,64.3951,65.3299,64.3951,65.2727,72300.0
2017-12-07 10:00:00,68.43,68.47,68.04,68.36,45368.0,65.2727,65.3108,64.9007,65.2059,45368.0
2017-12-07 10:30:00,68.36,68.9,68.34,68.89,86107.0,65.2059,65.721,65.1868,65.7115,86107.0
2017-12-07 11:00:00,68.9,69.04,68.65,68.71,98516.0,65.721,65.8545,65.4825,65.5398,98516.0
2017-12-07 11:30:00,68.72,69.07,68.7,68.88,52625.0,65.5493,65.8832,65.5302,65.7019,52625.0
2017-12-07 12:00:00,68.87,69.15,68.8,69.0,52616.0,65.6924,65.9595,65.6256,65.8164,52616.0
2017-12-07 12:30:00,68.99,69.0,68.7,68.73,31929.0,65.8069,65.8164,65.5302,65.5588,31929.0
2017-12-07 13:00:00,68.71,68.77,68.51,68.6,49339.0,65.5398,65.597,65.349,65.4348,49339.0
2017-12-07 13:30:00,68.61,68.8,68.6,68.72,63948.0,65.4444,65.6256,65.4348,65.5493,63948.0
2017-12-07 14:00:00,68.73,68.78,68.68,68.77,66893.0,65.5588,65.6065,65.5112,65.597,66893.0
2017-12-07 14:30:00,68.78,68.91,68.73,68.86,53412.0,65.6065,65.7305,65.5588,65.6828,53412.0
2017-12-07 15:00:00,68.87,69.09,68.84,69.07,78163.0,65.6924,65.9022,65.6638,65.8832,78163.0
2017-12-07 15:30:00,69.07,69.39,69.07,69.34,270391.0,65.8832,66.1884,65.8832,66.1407,270391.0
2017-12-08 09:30:00,69.71,70.24,69.6,70.0,123154.0,66.4936,66.9992,66.3887,66.7702,123154.0
2017-12-08 10:00:00,69.99,70.14,69.71,70.06,80145.0,66.7607,66.9038,66.4936,66.8275,80145.0
2017-12-08 10:30:00,70.01,70.19,69.93,70.0,28916.0,66.7798,66.9515,66.7035,66.7702,28916.0
2017-12-08 11:00:00,70.01,70.43,70.01,70.43,44176.0,66.7798,67.1804,66.7798,67.1804,44176.0
2017-12-08 11:30:00,70.45,70.57,70.32,70.43,57473.0,67.1995,67.314,67.0755,67.1804,57473.0
2017-12-08 12:00:00,70.4,70.43,70.15,70.3,48443.0,67.1518,67.1804,66.9133,67.0564,48443.0
2017-12-08 12:30:00,70.31,70.32,70.05,70.1,48846.0,67.0659,67.0755,66.8179,66.8656,48846.0
2017-12-08 13:00:00,70.12,70.22,70.01,70.21,38221.0,66.8847,66.9801,66.7798,66.9706,38221.0
2017-12-08 13:30:00,70.22,70.23,69.89,70.03,58078.0,66.9801,66.9896,66.6653,66.7989,58078.0
2017-12-08 14:00:00,70.01,70.25,69.97,70.14,46200.0,66.7798,67.0087,66.7416,66.9038,46200.0
2017-12-08 14:30:00,70.14,70.28,70.01,70.03,37329.0,66.9038,67.0373,66.7798,66.7989,37329.0
2017-12-08 15:00:00,70.07,70.09,69.9,69.93,67336.0,66.837,66.8561,66.6749,66.7035,67336.0
2017-12-08 15:30:00,69.93,69.94,69.63,69.74,187918.0,66.7035,66.713,66.4173,66.5222,187918.0
2017-12-11 09:30:00,69.77,70.27,69.76,70.04,94595.0,66.5509,67.0278,66.5413,66.8084,94595.0
2017-12-11 10:00:00,70.01,70.1,69.63,69.66,51731.0,66.7798,66.8656,66.4173,66.4459,51731.0
2017-12-11 10:30:00,69.65,69.98,69.58,69.67,33008.0,66.4364,66.7512,66.3696,66.4555,33008.0
2017-12-11 11:00:00,69.68,69.84,69.53,69.84,49916.0,66.465,66.6176,66.3219,66.6176,49916.0
2017-12-11 11:30:00,69.77,69.9,69.48,69.5,37532.0,66.5509,66.6749,66.2742,66.2933,37532.0
2017-12-11 12:00:00,69.5,69.6,69.46,69.46,56217.0,66.2933,66.3887,66.2552,66.2552,56217.0
2017-12-11 12:30:00,69.45,69.71,69.4,69.71,43370.0,66.2456,66.4936,66.1979,66.4936,43370.0
2017-12-11 13:00:00,69.74,70.14,69.65,69.82,52818.0,66.5222,66.9038,66.4364,66.5986,52818.0
2017-12-11 13:30:00,69.85,69.9,69.73,69.78,31901.0,66.6272,66.6749,66.5127,66.5604,31901.0
2017-12-11 14:00:00,69.77,69.81,69.67,69.75,54897.0,66.5509,66.589,66.4555,66.5318,54897.0
2017-12-11 14:30:00,69.74,69.86,69.66,69.77,36904.0,66.5222,66.6367,66.4459,66.5509,36904.0
2017-12-11 15:00:00,69.8,69.93,69.69,69.69,42785.0,66.5795,66.7035,66.4746,66.4746,42785.0
2017-12-11 15:30:00,69.69,69.76,69.6,69.71,130421.0,66.4746,66.5413,66.3887,66.4936,130421.0
2017-12-12 09:30:00,70.03,70.97,70.03,70.39,224712.0,66.7989,67.6955,66.7989,67.1423,224712.0
2017-12-12 10:00:00,70.34,70.81,70.15,70.65,110523.0,67.0946,67.5429,66.9133,67.3903,110523.0
2017-12-12 10:30:00,70.62,70.94,70.54,70.84,167275.0,67.3616,67.6669,67.2853,67.5715,167275.0
2017-12-12 11:00:00,70.81,70.81,70.41,70.58,96965.0,67.5429,67.5429,67.1613,67.3235,96965.0
2017-12-12 11:30:00,70.58,70.66,70.35,70.56,77061.0,67.3235,67.3998,67.1041,67.3044,77061.0
2017-12-12 12:00:00,70.56,70.77,70.46,70.54,116573.0,67.3044,67.5047,67.209,67.2853,116573.0
2017-12-12 12:30:00,70.53,70.77,70.3,70.74,168394.0,67.2758,67.5047,67.0564,67.4761,168394.0
2017-12-12 13:00:00,70.75,70.92,70.55,70.58,93665.0,67.4856,67.6478,67.2949,67.3235,93665.0
2017-12-12 13:30:00,70.61,70.62,70.23,70.25,79852.0,67.3521,67.3616,66.9896,67.0087,79852.0
2017-12-12 14:00:00,70.24,70.39,70.21,70.22,76442.0,66.9992,67.1423,66.9706,66.9801,76442.0
2017-12-12 14:30:00,70.22,70.25,70.02,70.06,64844.0,66.9801,67.0087,66.7893,66.8275,64844.0
2017-12-12 15:00:00,70.04,70.12,69.86,70.03,107454.0,66.8084,66.8847,66.6367,66.7989,107454.0
2017-12-12 15:30:00,70.05,70.09,69.76,69.81,230253.0,66.8179,66.8561,66.5413,66.589,230253.0
2017-12-13 09:30:00,69.84,69.97,69.36,69.78,102875.0,66.6176,66.7416,66.1598,66.5604,102875.0
2017-12-13 10:00:00,69.81,69.86,69.31,69.44,89559.0,66.589,66.6367,66.1121,66.2361,89559.0
2017-12-13 10:30:00,69.47,69.58,69.11,69.11,74091.0,66.2647,66.3696,65.9213,65.9213,74091.0
2017-12-13 11:00:00,69.16,69.36,69.1,69.2,50667.0,65.969,66.1598,65.9118,66.0072,50667.0
2017-12-13 11:30:00,69.22,69.32,69.04,69.24,139338.0,66.0262,66.1216,65.8545,66.0453,139338.0
2017-12-13 12:00:00,69.22,69.32,68.94,69.29,94357.0,66.0262,66.1216,65.7592,66.093,94357.0
2017-12-13 12:30:00,69.3,69.34,69.02,69.02,38986.0,66.1025,66.1407,65.8355,65.8355,38986.0
2017-12-13 13:00:00,69.03,69.15,68.95,69.1,98504.0,65.845,65.9595,65.7687,65.9118,98504.0
2017-12-13 13:30:00,69.11,69.14,68.92,69.06,58743.0,65.9213,65.9499,65.7401,65.8736,58743.0
2017-12-13 14:00:00,69.06,69.17,68.81,68.94,50313.0,65.8736,65.9785,65.6352,65.7592,50313.0
2017-12-13 14:30:00,68.95,69.03,68.75,68.99,147611.0,65.7687,65.845,65.5779,65.8069,147611.0
2017-12-13 15:00:00,69.0,69.32,68.93,69.26,187866.0,65.8164,66.1216,65.7496,66.0644,187866.0
2017-12-13 15:30:00,69.25,69.3,68.93,69.03,222562.0,66.0549,66.1025,65.7496,65.845,222562.0
2017-12-14 09:30:00,69.35,70.33,69.18,69.79,142271.0,66.1502,67.085,65.9881,66.5699,142271.0
2017-12-14 10:00:00,69.7,69.91,69.47,69.91,62214.0,66.4841,66.6844,66.2647,66.6844,62214.0
2017-12-14 10:30:00,69.91,70.17,69.79,69.84,73854.0,66.6844,66.9324,66.5699,66.6176,73854.0
2017-12-14 11:00:00,69.82,69.98,69.61,69.8,52488.0,66.5986,66.7512,66.3982,66.5795,52488.0
2017-12-14 11:30:00,69.85,69.85,69.63,69.7,39768.0,66.6272,66.6272,66.4173,66.4841,39768.0
2017-12-14 12:00:00,69.68,69.76,69.47,69.48,33491.0,66.465,66.5413,66.2647,66.2742,33491.0
2017-12-14 12:30:00,69.49,69.62,69.48,69.52,44901.0,66.2838,66.4078,66.2742,66.3124,44901.0
2017-12-14 13:00:00,69.51,69.56,69.06,69.19,65508.0,66.3029,66.3506,65.8736,65.9976,65508.0
2017-12-14 13:30:00,69.17,69.31,69.04,69.14,37561.0,65.9785,66.1121,65.8545,65.9499,37561.0
2017-12-14 14:00:00,69.13,69.19,69.0,69.02,46896.0,65.9404,65.9976,65.8164,65.8355,46896.0
2017-12-14 14:30:00,69.01,69.54,69.0,69.37,55879.0,65.8259,66.3315,65.8164,66.1693,55879.0
2017-12-14 15:00:00,69.39,69.42,69.2,69.32,63074.0,66.1884,66.217,66.0072,66.1216,63074.0
2017-12-14 15:30:00,69.3,69.52,69.27,69.39,158764.0,66.1025,66.3124,66.0739,66.1884,158764.0
2017-12-15 09:30:00,69.62,71.59,69.61,71.59,334574.0,66.4078,68.2869,66.3982,68.2869,334574.0
2017-12-15 10:00:00,71.58,71.74,71.17,71.74,139957.0,68.2773,68.43,67.8863,68.43,139957.0
2017-12-15 10:30:00,71.74,71.83,71.1,71.14,65820.0,68.43,68.5158,67.8195,67.8577,65820.0
2017-12-15 11:00:00,71.14,71.6,71.04,71.57,80770.0,67.8577,68.2964,67.7623,68.2678,80770.0
2017-12-15 11:30:00,71.58,71.86,71.4,71.5,83911.0,68.2773,68.5444,68.1057,68.201,83911.0
2017-12-15 12:00:00,71.5,71.51,71.23,71.25,68689.0,68.201,68.2106,67.9435,67.9626,68689.0
2017-12-15 12:30:00,71.25,71.81,71.25,71.62,73765.0,67.9626,68.4967,67.9626,68.3155,73765.0
2017-12-15 13:00:00,71.59,71.63,71.35,71.42,64411.0,68.2869,68.325,68.058,68.1247,64411.0
2017-12-15 13:30:00,71.42,71.5,71.24,71.24,50179.0,68.1247,68.201,67.953,67.953,50179.0
2017-12-15 14:00:00,71.25,71.35,71.0,71.03,80725.0,67.9626,68.058,67.7241,67.7527,80725.0
2017-12-15 14:30:00,71.03,71.2,70.96,71.04,92994.0,67.7527,67.9149,67.686,67.7623,92994.0
2017-12-15 15:00:00,71.07,71.29,70.89,70.96,98808.0,67.7909,68.0007,67.6192,67.686,98808.0
2017-12-15 15:30:00,70.94,71.1,70.71,70.8,376313.0,67.6669,67.8195,67.4475,67.5333,376313.0
2017-12-18 09:30:00,72.37,72.7,71.89,72.59,312538.0,69.0309,69.3457,68.573,69.2407,312538.0
2017-12-18 10:00:00,72.66,73.22,72.5,72.59,214185.0,69.3075,69.8417,69.1549,69.2407,214185.0
2017-12-18 10:30:00,72.59,72.83,72.53,72.67,103686.0,69.2407,69.4697,69.1835,69.3171,103686.0
2017-12-18 11:00:00,72.68,72.79,72.47,72.58,106270.0,69.3266,69.4315,69.1263,69.2312,106270.0
2017-12-18 11:30:00,72.57,72.67,72.25,72.26,141374.0,69.2217,69.3171,68.9164,68.926,141374.0
2017-12-18 12:00:00,72.3,72.76,72.22,72.66,83837.0,68.9641,69.4029,68.8878,69.3075,83837.0
2017-12-18 12:30:00,72.66,73.06,72.64,73.03,80427.0,69.3075,69.6891,69.2884,69.6604,80427.0
2017-12-18 13:00:00,73.04,73.21,73.0,73.16,93176.0,69.67,69.8321,69.6318,69.7844,93176.0
2017-12-18 13:30:00,73.15,73.65,73.15,73.62,132638.0,69.7749,70.2518,69.7749,70.2232,132638.0
2017-12-18 14:00:00,73.6,73.76,73.28,73.32,121979.0,70.2041,70.3568,69.8989,69.9371,121979.0
2017-12-18 14:30:00,73.32,73.56,73.31,73.48,104075.0,69.9371,70.166,69.9275,70.0897,104075.0
2017-12-18 15:00:00,73.47,73.56,73.35,73.35,113103.0,70.0801,70.166,69.9657,69.9657,113103.0
2017-12-18 15:30:00,73.34,73.78,73.34,73.55,326416.0,69.9561,70.3758,69.9561,70.1565,326416.0
2017-12-19 09:30:00,73.87,73.89,71.95,71.98,279502.0,70.4617,70.4808,68.6303,68.6589,279502.0
2017-12-19 10:00:00,72.0,72.34,71.9,72.16,157499.0,68.678,69.0023,68.5826,68.8306,157499.0
2017-12-19 10:30:00,72.17,72.61,72.17,72.28,88283.0,68.8401,69.2598,68.8401,68.9451,88283.0
2017-12-19 11:00:00,72.28,72.34,72.18,72.18,69823.0,68.9451,69.0023,68.8497,68.8497,69823.0
2017-12-19 11:30:00,72.18,72.31,72.05,72.29,61431.0,68.8497,68.9737,68.7257,68.9546,61431.0
2017-12-19 12:00:00,72.27,72.73,72.17,72.48,90467.0,68.9355,69.3743,68.8401,69.1358,90467.0
2017-12-19 12:30:00,72.46,72.5,72.26,72.36,51667.0,69.1167,69.1549,68.926,69.0214,51667.0
2017-12-19 13:00:00,72.36,72.66,72.34,72.59,69413.0,69.0214,69.3075,69.0023,69.2407,69413.0
2017-12-19 13:30:00,72.61,72.85,72.59,72.82,83651.0,69.2598,69.4888,69.2407,69.4601,83651.0
2017-12-19 14:00:00,72.84,72.98,72.72,72.8,86475.0,69.4792,69.6128,69.3648,69.4411,86475.0
2017-12-19 14:30:00,72.8,72.88,72.66,72.78,92349.0,69.4411,69.5174,69.3075,69.422,92349.0
2017-12-19 15:00:00,72.75,73.22,72.66,73.22,134354.0,69.3934,69.8417,69.3075,69.8417,134354.0
2017-12-19 15:30:00,73.21,73.37,73.14,73.19,351211.0,69.8321,69.9848,69.7654,69.8131,351211.0
2017-12-20 09:30:00,73.38,73.92,72.85,72.98,183120.0,69.9943,70.5094,69.4888,69.6128,183120.0
2017-12-20 10:00:00,73.01,73.19,72.8,73.19,131834.0,69.6414,69.8131,69.4411,69.8131,131834.0
2017-12-20 10:30:00,73.09,73.38,73.06,73.35,59579.0,69.7177,69.9943,69.6891,69.9657,59579.0
2017-12-20 11:00:00,73.33,73.7,73.31,73.68,98753.0,69.9466,70.2995,69.9275,70.2805,98753.0
2017-12-20 11:30:00,73.63,73.71,73.38,73.46,60333.0,70.2328,70.3091,69.9943,70.0706,60333.0
2017-12-20 12:00:00,73.43,73.45,73.26,73.28,28496.0,70.042,70.0611,69.8798,69.8989,28496.0
2017-12-20 12:30:00,73.31,73.52,73.26,73.33,59110.0,69.9275,70.1278,69.8798,69.9466,59110.0
2017-12-20 13:00:00,73.36,73.92,73.36,73.86,103533.0,69.9752,70.5094,69.9752,70.4522,103533.0
2017-12-20 13:30:00,73.89,74.04,73.78,74.02,55866.0,70.4808,70.6238,70.3758,70.6048,55866.0
2017-12-20 14:00:00,74.02,74.08,73.87,74.03,58731.0,70.6048,70.662,70.4617,70.6143,58731.0
2017-12-20 14:30:00,74.0,74.1,73.73,73.83,79069.0,70.5857,70.6811,70.3282,70.4235,79069.0
2017-12-20 15:00:00,73.84,74.03,73.76,74.01,65558.0,70.4331,70.6143,70.3568,70.5952,65558.0
2017-12-20 15:30:00,74.01,74.08,73.74,73.76,230345.0,70.5952,70.662,70.3377,70.3568,230345.0
2017-12-21 09:30:00,74.0,75.47,74.0,75.45,230995.0,70.5857,71.9879,70.5857,71.9688,230995.0
2017-12-21 10:00:00,75.41,75.6,75.06,75.31,124541.0,71.9306,72.1119,71.5968,71.8353,124541.0
2017-12-21 10:30:00,75.35,75.65,75.25,75.46,77191.0,71.8734,72.1596,71.778,71.9783,77191.0
2017-12-21 11:00:00,75.51,76.06,75.51,76.04,105070.0,72.026,72.5506,72.026,72.5316,105070.0
2017-12-21 11:30:00,76.04,76.04,75.52,75.67,119834.0,72.5316,72.5316,72.0356,72.1786,119834.0
2017-12-21 12:00:00,75.65,75.66,75.37,75.5,86932.0,72.1596,72.1691,71.8925,72.0165,86932.0
2017-12-21 12:30:00,75.52,75.53,75.05,75.14,92258.0,72.0356,72.0451,71.5872,71.6731,92258.0
2017-12-21 13:00:00,75.16,75.19,74.75,74.85,190552.0,71.6922,71.7208,71.3011,71.3965,190552.0
2017-12-21 13:30:00,74.87,75.34,74.85,75.16,85090.0,71.4156,71.8639,71.3965,71.6922,85090.0
2017-12-21 14:00:00,75.18,75.23,75.06,75.08,60044.0,71.7112,71.7589,71.5968,71.6159,60044.0
2017-12-21 14:30:00,75.11,75.21,74.85,74.92,145593.0,71.6445,71.7399,71.3965,71.4632,145593.0
2017-12-21 15:00:00,74.92,74.94,74.67,74.73,109460.0,71.4632,71.4823,71.2248,71.282,109460.0
2017-12-21 15:30:00,74.74,74.8,74.6,74.69,277157.0,71.2915,71.3488,71.158,71.2439,277157.0
2017-12-22 09:30:00,74.69,74.92,74.17,74.39,189822.0,71.2439,71.4632,70.7478,70.9577,189822.0
2017-12-22 10:00:00,74.39,74.54,74.22,74.25,73849.0,70.9577,71.1008,70.7955,70.8242,73849.0
2017-12-22 10:30:00,74.25,74.3,74.02,74.16,89042.0,70.8242,70.8719,70.6048,70.7383,89042.0
2017-12-22 11:00:00,74.15,74.25,74.03,74.09,39957.0,70.7288,70.8242,70.6143,70.6715,39957.0
2017-12-22 11:30:00,74.09,74.35,74.07,74.17,56553.0,70.6715,70.9195,70.6525,70.7478,56553.0
2017-12-22 12:00:00,74.16,74.24,74.04,74.24,50206.0,70.7383,70.8146,70.6238,70.8146,50206.0
2017-12-22 12:30:00,74.24,74.28,74.15,74.28,34869.0,70.8146,70.8528,70.7288,70.8528,34869.0
2017-12-22 13:00:00,74.28,74.31,74.15,74.23,28617.0,70.8528,70.8814,70.7288,70.8051,28617.0
2017-12-22 13:30:00,74.24,74.31,74.2,74.26,32404.0,70.8146,70.8814,70.7765,70.8337,32404.0
2017-12-22 14:00:00,74.25,74.3,74.19,74.25,39821.0,70.8242,70.8719,70.7669,70.8242,39821.0
2017-12-22 14:30:00,74.25,74.27,74.01,74.08,83763.0,70.8242,70.8432,70.5952,70.662,83763.0
2017-12-22 15:00:00,74.09,74.11,73.97,74.07,70469.0,70.6715,70.6906,70.5571,70.6525,70469.0
2017-12-22 15:30:00,74.07,74.33,74.07,74.28,218660.0,70.6525,70.9005,70.6525,70.8528,218660.0
2017-12-26 09:30:00,74.25,75.07,74.12,74.89,49120.0,70.8242,71.6063,70.7002,71.4346,49120.0
2017-12-26 10:00:00,74.89,74.98,74.72,74.75,36235.0,71.4346,71.5205,71.2725,71.3011,36235.0
2017-12-26 10:30:00,74.74,74.9,74.68,74.71,30999.0,71.2915,71.4442,71.2343,71.2629,30999.0
2017-12-26 11:00:00,74.74,74.92,74.74,74.92,26745.0,71.2915,71.4632,71.2915,71.4632,26745.0
2017-12-26 11:30:00,74.9,74.95,74.7,74.85,33634.0,71.4442,71.4919,71.2534,71.3965,33634.0
2017-12-26 12:00:00,74.84,74.94,74.84,74.93,38246.0,71.3869,71.4823,71.3869,71.4728,38246.0
2017-12-26 12:30:00,74.93,75.0,74.89,74.94,42943.0,71.4728,71.5396,71.4346,71.4823,42943.0
2017-12-26 13:00:00,74.92,74.98,74.77,74.86,43839.0,71.4632,71.5205,71.3202,71.406,43839.0
2017-12-26 13:30:00,74.86,74.97,74.83,74.94,38653.0,71.406,71.5109,71.3774,71.4823,38653.0
2017-12-26 14:00:00,74.95,74.95,74.69,74.78,53507.0,71.4919,71.4919,71.2439,71.3297,53507.0
2017-12-26 14:30:00,74.77,74.84,74.75,74.82,43502.0,71.3202,71.3869,71.3011,71.3679,43502.0
2017-12-26 15:00:00,74.81,74.89,74.79,74.86,70743.0,71.3583,71.4346,71.3392,71.406,70743.0
2017-12-26 15:30:00,74.86,74.97,74.76,74.85,124683.0,71.406,71.5109,71.3106,71.3965,124683.0
2017-12-27 09:30:00,74.96,74.96,74.52,74.73,58628.0,71.5014,71.5014,71.0817,71.282,58628.0
2017-12-27 10:00:00,74.73,74.92,74.69,74.7,49377.0,71.282,71.4632,71.2439,71.2534,49377.0
2017-12-27 10:30:00,74.71,74.73,74.41,74.63,58606.0,71.2629,71.282,70.9768,71.1866,58606.0
2017-12-27 11:00:00,74.66,74.7,74.23,74.28,53416.0,71.2152,71.2534,70.8051,70.8528,53416.0
2017-12-27 11:30:00,74.29,74.31,74.02,74.15,59354.0,70.8623,70.8814,70.6048,70.7288,59354.0
2017-12-27 12:00:00,74.13,74.17,73.96,73.99,37904.0,70.7097,70.7478,70.5475,70.5762,37904.0
2017-12-27 12:30:00,73.99,74.2,73.97,74.15,92462.0,70.5762,70.7765,70.5571,70.7288,92462.0
2017-12-27 13:00:00,74.16,74.25,74.12,74.13,29027.0,70.7383,70.8242,70.7002,70.7097,29027.0
2017-12-27 13:30:00,74.14,74.26,74.08,74.21,30864.0,70.7192,70.8337,70.662,70.786,30864.0
2017-12-27 14:00:00,74.22,74.29,74.16,74.29,63358.0,70.7955,70.8623,70.7383,70.8623,63358.0
2017-12-27 14:30:00,74.29,74.36,74.16,74.19,47938.0,70.8623,70.9291,70.7383,70.7669,47938.0
2017-12-27 15:00:00,74.17,74.27,74.15,74.22,42215.0,70.7478,70.8432,70.7288,70.7955,42215.0
2017-12-27 15:30:00,74.23,74.38,74.2,74.36,118603.0,70.8051,70.9482,70.7765,70.9291,118603.0
2017-12-28 09:30:00,74.58,74.72,73.96,74.3,138805.0,71.1389,71.2725,70.5475,70.8719,138805.0
2017-12-28 10:00:00,74.32,74.42,73.55,73.59,94882.0,70.8909,70.9863,70.1565,70.1946,94882.0
2017-12-28 10:30:00,73.61,74.05,73.58,74.02,40239.0,70.2137,70.6334,70.1851,70.6048,40239.0
2017-12-28 11:00:00,74.02,74.34,74.01,74.23,64864.0,70.6048,70.91,70.5952,70.8051,64864.0
2017-12-28 11:30:00,74.23,74.27,73.99,74.09,47564.0,70.8051,70.8432,70.5762,70.6715,47564.0
2017-12-28 12:00:00,74.09,74.21,74.07,74.21,21716.0,70.6715,70.786,70.6525,70.786,21716.0
2017-12-28 12:30:00,74.21,74.28,74.16,74.24,32804.0,70.786,70.8528,70.7383,70.8146,32804.0
2017-12-28 13:00:00,74.25,74.29,74.18,74.23,18045.0,70.8242,70.8623,70.7574,70.8051,18045.0
2017-12-28 13:30:00,74.24,74.38,74.23,74.29,38232.0,70.8146,70.9482,70.8051,70.8623,38232.0
2017-12-28 14:00:00,74.29,74.32,74.23,74.28,18681.0,70.8623,70.8909,70.8051,70.8528,18681.0
2017-12-28 14:30:00,74.3,74.49,74.28,74.49,37864.0,70.8719,71.0531,70.8528,71.0531,37864.0
2017-12-28 15:00:00,74.48,74.54,74.44,74.51,44893.0,71.0435,71.1008,71.0054,71.0722,44893.0
2017-12-28 15:30:00,74.51,74.58,74.47,74.56,105976.0,71.0722,71.1389,71.034,71.1199,105976.0
2017-12-29 09:30:00,74.67,74.85,74.25,74.32,67256.0,71.2248,71.3965,70.8242,70.8909,67256.0
2017-12-29 10:00:00,74.35,74.49,74.19,74.36,36618.0,70.9195,71.0531,70.7669,70.9291,36618.0
2017-12-29 10:30:00,74.32,74.6,74.32,74.51,52241.0,70.8909,71.158,70.8909,71.0722,52241.0
2017-12-29 11:00:00,74.55,74.59,74.43,74.55,22823.0,71.1103,71.1485,70.9959,71.1103,22823.0
2017-12-29 11:30:00,74.57,74.58,74.36,74.36,60434.0,71.1294,71.1389,70.9291,70.9291,60434.0
2017-12-29 12:00:00,74.32,74.34,74.2,74.3,41716.0,70.8909,70.91,70.7765,70.8719,41716.0
2017-12-29 12:30:00,74.31,74.35,74.13,74.13,37603.0,70.8814,70.9195,70.7097,70.7097,37603.0
2017-12-29 13:00:00,74.14,74.15,74.01,74.11,30847.0,70.7192,70.7288,70.5952,70.6906,30847.0
2017-12-29 13:30:00,74.1,74.15,73.91,73.95,32770.0,70.6811,70.7288,70.4998,70.538,32770.0
2017-12-29 14:00:00,73.94,73.98,73.73,73.77,67370.0,70.5285,70.5666,70.3282,70.3663,67370.0
2017-12-29 14:30:00,73.76,73.82,73.55,73.64,107108.0,70.3568,70.414,70.1565,70.2423,107108.0
2017-12-29 15:00:00,73.63,73.84,73.6,73.7,62716.0,70.2328,70.4331,70.2041,70.2995,62716.0
2017-12-29 15:30:00,73.72,73.92,73.47,73.51,164491.0,70.3186,70.5094,70.0801,70.1183,164491.0
2018-01-02 09:30:00,74.04,74.55,73.82,74.51,138864.0,70.6238,71.1103,70.414,71.0722,138864.0
2018-01-02 10:00:00,74.54,74.82,74.48,74.79,82130.0,71.1008,71.3679,71.0435,71.3392,82130.0
2018-01-02 10:30:00,74.8,74.95,74.63,74.87,62440.0,71.3488,71.4919,71.1866,71.4156,62440.0
2018-01-02 11:00:00,74.84,75.09,74.83,75.06,114012.0,71.3869,71.6254,71.3774,71.5968,114012.0
2018-01-02 11:30:00,75.05,75.05,74.72,74.91,73313.0,71.5872,71.5872,71.2725,71.4537,73313.0
2018-01-02 12:00:00,74.92,75.12,74.79,74.98,112337.0,71.4632,71.654,71.3392,71.5205,112337.0
2018-01-02 12:30:00,75.0,75.01,74.72,74.82,60563.0,71.5396,71.5491,71.2725,71.3679,60563.0
2018-01-02 13:00:00,74.82,74.93,74.76,74.82,29923.0,71.3679,71.4728,71.3106,71.3679,29923.0
2018-01-02 13:30:00,74.83,74.92,74.73,74.75,67428.0,71.3774,71.4632,71.282,71.3011,67428.0
2018-01-02 14:00:00,74.77,74.84,74.68,74.75,81316.0,71.3202,71.3869,71.2343,71.3011,81316.0
2018-01-02 14:30:00,74.77,74.8,74.69,74.77,36699.0,71.3202,71.3488,71.2439,71.3202,36699.0
2018-01-02 15:00:00,74.78,74.85,74.68,74.82,151759.0,71.3297,71.3965,71.2343,71.3679,151759.0
2018-01-02 15:30:00,74.82,75.03,74.73,75.0,222868.0,71.3679,71.5682,71.282,71.5396,222868.0
2018-01-03 09:30:00,75.08,75.1,74.15,74.28,131394.0,71.6159,71.6349,70.7288,70.8528,131394.0
2018-01-03 10:00:00,74.23,74.46,73.68,74.12,121134.0,70.8051,71.0245,70.2805,70.7002,121134.0
2018-01-03 10:30:00,74.05,74.15,73.91,74.03,97365.0,70.6334,70.7288,70.4998,70.6143,97365.0
2018-01-03 11:00:00,74.03,74.33,74.0,74.31,56962.0,70.6143,70.9005,70.5857,70.8814,56962.0
2018-01-03 11:30:00,74.32,74.64,74.24,74.5,97498.0,70.8909,71.1962,70.8146,71.0626,97498.0
2018-01-03 12:00:00,74.5,74.59,74.34,74.53,83378.0,71.0626,71.1485,70.91,71.0912,83378.0
2018-01-03 12:30:00,74.52,74.69,74.48,74.55,39204.0,71.0817,71.2439,71.0435,71.1103,39204.0
2018-01-03 13:00:00,74.56,74.56,74.39,74.51,73562.0,71.1199,71.1199,70.9577,71.0722,73562.0
2018-01-03 13:30:00,74.52,74.67,74.45,74.51,81795.0,71.0817,71.2248,71.0149,71.0722,81795.0
2018-01-03 14:00:00,74.46,74.69,74.46,74.65,60689.0,71.0245,71.2439,71.0245,71.2057,60689.0
2018-01-03 14:30:00,74.66,74.67,74.52,74.62,55601.0,71.2152,71.2248,71.0817,71.1771,55601.0
2018-01-03 15:00:00,74.59,74.68,74.53,74.56,90436.0,71.1485,71.2343,71.0912,71.1199,90436.0
2018-01-03 15:30:00,74.55,74.83,74.53,74.66,255142.0,71.1103,71.3774,71.0912,71.2152,255142.0
2018-01-04 09:30:00,74.79,75.08,74.0,74.0,83933.0,71.3392,71.6159,70.5857,70.5857,83933.0
2018-01-04 10:00:00,74.03,74.1,73.47,73.47,67882.0,70.6143,70.6811,70.0801,70.0801,67882.0
2018-01-04 10:30:00,73.5,73.62,73.16,73.22,102024.0,70.1088,70.2232,69.7844,69.8417,102024.0
2018-01-04 11:00:00,73.25,73.44,73.21,73.31,80802.0,69.8703,70.0515,69.8321,69.9275,80802.0
2018-01-04 11:30:00,73.29,73.34,72.82,73.19,85966.0,69.9085,69.9561,69.4601,69.8131,85966.0
2018-01-04 12:00:00,73.16,74.08,73.13,73.9,73501.0,69.7844,70.662,69.7558,70.4903,73501.0
2018-01-04 12:30:00,73.94,74.1,73.86,73.96,32802.0,70.5285,70.6811,70.4522,70.5475,32802.0
2018-01-04 13:00:00,73.92,74.08,73.86,74.01,34240.0,70.5094,70.662,70.4522,70.5952,34240.0
2018-01-04 13:30:00,74.01,74.09,73.93,74.06,35881.0,70.5952,70.6715,70.5189,70.6429,35881.0
2018-01-04 14:00:00,74.04,74.12,73.96,74.05,36726.0,70.6238,70.7002,70.5475,70.6334,36726.0
2018-01-04 14:30:00,74.05,74.09,73.93,73.93,38773.0,70.6334,70.6715,70.5189,70.5189,38773.0
2018-01-04 15:00:00,73.96,74.05,73.9,74.0,48987.0,70.5475,70.6334,70.4903,70.5857,48987.0
2018-01-04 15:30:00,73.98,74.01,73.8,73.85,177412.0,70.5666,70.5952,70.3949,70.4426,177412.0
2018-01-05 09:30:00,74.26,74.26,73.66,73.76,81990.0,70.8337,70.8337,70.2614,70.3568,81990.0
2018-01-05 10:00:00,73.75,73.93,73.73,73.9,38356.0,70.3472,70.5189,70.3282,70.4903,38356.0
2018-01-05 10:30:00,73.87,73.89,73.62,73.63,64711.0,70.4617,70.4808,70.2232,70.2328,64711.0
2018-01-05 11:00:00,73.62,73.72,73.46,73.63,58218.0,70.2232,70.3186,70.0706,70.2328,58218.0
2018-01-05 11:30:00,73.61,73.71,73.56,73.63,27883.0,70.2137,70.3091,70.166,70.2328,27883.0
2018-01-05 12:00:00,73.64,73.68,73.56,73.59,33082.0,70.2423,70.2805,70.166,70.1946,33082.0
2018-01-05 12:30:00,73.61,73.68,73.56,73.67,28616.0,70.2137,70.2805,70.166,70.2709,28616.0
2018-01-05 13:00:00,73.67,73.69,73.61,73.66,31071.0,70.2709,70.29,70.2137,70.2614,31071.0
2018-01-05 13:30:00,73.65,73.75,73.58,73.6,71691.0,70.2518,70.3472,70.1851,70.2041,71691.0
2018-01-05 14:00:00,73.6,73.65,73.49,73.59,58996.0,70.2041,70.2518,70.0992,70.1946,58996.0
2018-01-05 14:30:00,73.59,73.71,73.57,73.71,53445.0,70.1946,70.3091,70.1755,70.3091,53445.0
2018-01-05 15:00:00,73.71,73.75,73.67,73.69,58591.0,70.3091,70.3472,70.2709,70.29,58591.0
2018-01-05 15:30:00,73.68,73.75,73.63,73.73,181618.0,70.2805,70.3472,70.2328,70.3282,181618.0
2018-01-08 09:30:00,73.74,73.74,72.26,72.27,121973.0,70.3377,70.3377,68.926,68.9355,121973.0
2018-01-08 10:00:00,72.28,72.68,72.21,72.53,114197.0,68.9451,69.3266,68.8783,69.1835,114197.0
2018-01-08 10:30:00,72.56,72.68,72.47,72.61,83352.0,69.2121,69.3266,69.1263,69.2598,83352.0
2018-01-08 11:00:00,72.59,72.78,72.54,72.62,53709.0,69.2407,69.422,69.1931,69.2694,53709.0
2018-01-08 11:30:00,72.62,72.7,72.58,72.62,37426.0,69.2694,69.3457,69.2312,69.2694,37426.0
2018-01-08 12:00:00,72.6,72.83,72.59,72.83,52269.0,69.2503,69.4697,69.2407,69.4697,52269.0
2018-01-08 12:30:00,72.83,73.08,72.81,73.08,53253.0,69.4697,69.7081,69.4506,69.7081,53253.0
2018-01-08 13:00:00,73.1,73.29,72.94,72.96,49257.0,69.7272,69.9085,69.5746,69.5937,49257.0
2018-01-08 13:30:00,72.93,73.05,72.93,73.01,35949.0,69.5651,69.6795,69.5651,69.6414,35949.0
2018-01-08 14:00:00,72.98,73.11,72.93,72.95,60997.0,69.6128,69.7368,69.5651,69.5841,60997.0
2018-01-08 14:30:00,72.94,72.94,72.71,72.77,66860.0,69.5746,69.5746,69.3552,69.4124,66860.0
2018-01-08 15:00:00,72.76,72.85,72.63,72.63,85138.0,69.4029,69.4888,69.2789,69.2789,85138.0
2018-01-08 15:30:00,72.64,72.83,72.57,72.76,214971.0,69.2884,69.4697,69.2217,69.4029,214971.0
2018-01-09 09:30:00,72.1,72.25,71.48,72.16,319292.0,68.7734,68.9164,68.182,68.8306,319292.0
2018-01-09 10:00:00,72.15,72.53,71.88,72.37,213942.0,68.8211,69.1835,68.5635,69.0309,213942.0
2018-01-09 10:30:00,72.37,72.47,72.08,72.17,123911.0,69.0309,69.1263,68.7543,68.8401,123911.0
2018-01-09 11:00:00,72.17,72.5,72.17,72.39,141231.0,68.8401,69.1549,68.8401,69.05,141231.0
2018-01-09 11:30:00,72.36,72.51,71.93,72.13,134289.0,69.0214,69.1644,68.6112,68.802,134289.0
2018-01-09 12:00:00,72.12,72.25,71.72,71.84,95316.0,68.7924,68.9164,68.4109,68.5254,95316.0
2018-01-09 12:30:00,71.82,72.0,71.67,71.81,95919.0,68.5063,68.678,68.3632,68.4967,95919.0
2018-01-09 13:00:00,71.8,71.8,71.4,71.65,119242.0,68.4872,68.4872,68.1057,68.3441,119242.0
2018-01-09 13:30:00,71.66,71.97,71.46,71.85,119000.0,68.3537,68.6494,68.1629,68.5349,119000.0
2018-01-09 14:00:00,71.84,71.94,71.71,71.73,71739.0,68.5254,68.6207,68.4014,68.4204,71739.0
2018-01-09 14:30:00,71.71,71.72,71.22,71.34,160630.0,68.4014,68.4109,67.934,68.0484,160630.0
2018-01-09 15:00:00,71.32,71.61,71.24,71.55,159986.0,68.0293,68.306,67.953,68.2487,159986.0
2018-01-09 15:30:00,71.55,71.67,71.2,71.3,269440.0,68.2487,68.3632,67.9149,68.0103,269440.0
2018-01-10 09:30:00,70.37,71.64,70.0,71.34,338770.0,67.1232,68.3346,66.7702,68.0484,338770.0
2018-01-10 10:00:00,71.33,71.78,71.25,71.4,103155.0,68.0389,68.4681,67.9626,68.1057,103155.0
2018-01-10 10:30:00,71.37,71.57,71.26,71.37,91829.0,68.077,68.2678,67.9721,68.077,91829.0
2018-01-10 11:00:00,71.39,71.78,71.37,71.77,87472.0,68.0961,68.4681,68.077,68.4586,87472.0
2018-01-10 11:30:00,71.78,72.0,71.75,71.85,82358.0,68.4681,68.678,68.4395,68.5349,82358.0
2018-01-10 12:00:00,71.86,71.99,71.73,71.9,49290.0,68.5444,68.6684,68.4204,68.5826,49290.0
2018-01-10 12:30:00,71.86,72.41,71.83,72.34,69483.0,68.5444,69.0691,68.5158,69.0023,69483.0
2018-01-10 13:00:00,72.35,72.35,72.14,72.28,54669.0,69.0118,69.0118,68.8115,68.9451,54669.0
2018-01-10 13:30:00,72.32,72.42,72.18,72.2,52005.0,68.9832,69.0786,68.8497,68.8687,52005.0
2018-01-10 14:00:00,72.23,72.34,72.12,72.15,86446.0,68.8974,69.0023,68.7924,68.8211,86446.0
2018-01-10 14:30:00,72.15,72.16,71.97,72.01,105190.0,68.8211,68.8306,68.6494,68.6875,105190.0
2018-01-10 15:00:00,72.01,72.08,71.89,71.94,118332.0,68.6875,68.7543,68.573,68.6207,118332.0
2018-01-10 15:30:00,71.96,72.14,71.77,72.07,245158.0,68.6398,68.8115,68.4586,68.7447,245158.0
2018-01-11 09:30:00,72.73,73.6,72.6,73.54,335893.0,69.3743,70.2041,69.2503,70.1469,335893.0
2018-01-11 10:00:00,73.54,73.84,73.37,73.8,350204.0,70.1469,70.4331,69.9848,70.3949,350204.0
2018-01-11 10:30:00,73.83,74.05,73.47,73.71,225099.0,70.4235,70.6334,70.0801,70.3091,225099.0
2018-01-11 11:00:00,73.74,74.15,73.72,74.14,151901.0,70.3377,70.7288,70.3186,70.7192,151901.0
2018-01-11 11:30:00,74.15,74.34,73.96,74.33,71687.0,70.7288,70.91,70.5475,70.9005,71687.0
2018-01-11 12:00:00,74.33,74.53,74.23,74.41,70643.0,70.9005,71.0912,70.8051,70.9768,70643.0
2018-01-11 12:30:00,74.42,74.65,74.33,74.55,66188.0,70.9863,71.2057,70.9005,71.1103,66188.0
2018-01-11 13:00:00,74.57,74.78,74.46,74.61,59918.0,71.1294,71.3297,71.0245,71.1675,59918.0
2018-01-11 13:30:00,74.64,74.92,74.62,74.91,68986.0,71.1962,71.4632,71.1771,71.4537,68986.0
2018-01-11 14:00:00,74.91,75.28,74.91,75.26,88124.0,71.4537,71.8066,71.4537,71.7876,88124.0
2018-01-11 14:30:00,75.25,75.46,74.85,75.03,103843.0,71.778,71.9783,71.3965,71.5682,103843.0
2018-01-11 15:00:00,75.08,75.31,74.9,74.9,121505.0,71.6159,71.8353,71.4442,71.4442,121505.0
2018-01-11 15:30:00,74.88,74.95,74.71,74.82,276043.0,71.4251,71.4919,71.2629,71.3679,276043.0
2018-01-12 09:30:00,75.0,75.14,73.66,74.43,265738.0,71.5396,71.6731,70.2614,70.9959,265738.0
2018-01-12 10:00:00,74.4,74.42,73.9,73.94,121840.0,70.9672,70.9863,70.4903,70.5285,121840.0
2018-01-12 10:30:00,73.95,73.95,73.07,73.4,341040.0,70.538,70.538,69.6986,70.0134,341040.0
2018-01-12 11:00:00,73.44,73.7,73.22,73.35,251649.0,70.0515,70.2995,69.8417,69.9657,251649.0
2018-01-12 11:30:00,73.37,74.05,73.33,74.03,231877.0,69.9848,70.6334,69.9466,70.6143,231877.0
2018-01-12 12:00:00,74.04,74.37,73.89,74.08,153191.0,70.6238,70.9386,70.4808,70.662,153191.0
2018-01-12 12:30:00,74.08,74.12,73.79,74.09,73176.0,70.662,70.7002,70.3854,70.6715,73176.0
2018-01-12 13:00:00,74.11,74.13,73.77,73.81,56396.0,70.6906,70.7097,70.3663,70.4045,56396.0
2018-01-12 13:30:00,73.86,73.97,73.59,73.88,99299.0,70.4522,70.5571,70.1946,70.4712,99299.0
2018-01-12 14:00:00,73.89,74.15,73.85,74.1,140741.0,70.4808,70.7288,70.4426,70.6811,140741.0
2018-01-12 14:30:00,74.1,74.1,73.59,73.71,181108.0,70.6811,70.6811,70.1946,70.3091,181108.0
2018-01-12 15:00:00,73.72,73.86,73.32,73.54,169281.0,70.3186,70.4522,69.9371,70.1469,169281.0
2018-01-12 15:30:00,73.53,73.8,73.44,73.52,411495.0,70.1374,70.3949,70.0515,70.1278,411495.0
2018-01-16 09:30:00,73.85,73.99,72.53,72.59,215288.0,70.4426,70.5762,69.1835,69.2407,215288.0
2018-01-16 10:00:00,72.64,72.86,72.36,72.58,151514.0,69.2884,69.4983,69.0214,69.2312,151514.0
2018-01-16 10:30:00,72.58,72.88,72.46,72.63,97927.0,69.2312,69.5174,69.1167,69.2789,97927.0
2018-01-16 11:00:00,72.61,72.61,72.16,72.42,117420.0,69.2598,69.2598,68.8306,69.0786,117420.0
2018-01-16 11:30:00,72.42,72.45,72.0,72.32,96317.0,69.0786,69.1072,68.678,68.9832,96317.0
2018-01-16 12:00:00,72.33,72.44,72.27,72.32,64333.0,68.9927,69.0977,68.9355,68.9832,64333.0
2018-01-16 12:30:00,72.34,72.35,72.08,72.23,80346.0,69.0023,69.0118,68.7543,68.8974,80346.0
2018-01-16 13:00:00,72.24,72.39,72.15,72.23,63215.0,68.9069,69.05,68.8211,68.8974,63215.0
2018-01-16 13:30:00,72.23,72.27,71.95,72.1,63129.0,68.8974,68.9355,68.6303,68.7734,63129.0
2018-01-16 14:00:00,72.11,72.14,71.43,71.5,151513.0,68.7829,68.8115,68.1343,68.201,151513.0
2018-01-16 14:30:00,71.49,71.55,71.16,71.28,100370.0,68.1915,68.2487,67.8767,67.9912,100370.0
2018-01-16 15:00:00,71.28,71.84,71.24,71.81,152370.0,67.9912,68.5254,67.953,68.4967,152370.0
2018-01-16 15:30:00,71.81,71.84,71.21,71.28,490320.0,68.4967,68.5254,67.9244,67.9912,490320.0
2018-01-17 09:30:00,71.67,72.03,71.41,71.65,220940.0,68.3632,68.7066,68.1152,68.3441,220940.0
2018-01-17 10:00:00,71.57,72.53,71.57,72.42,151381.0,68.2678,69.1835,68.2678,69.0786,151381.0
2018-01-17 10:30:00,72.42,72.48,71.75,71.82,151946.0,69.0786,69.1358,68.4395,68.5063,151946.0
2018-01-17 11:00:00,71.83,71.84,71.58,71.7,86119.0,68.5158,68.5254,68.2773,68.3918,86119.0
2018-01-17 11:30:00,71.7,71.7,71.41,71.45,111789.0,68.3918,68.3918,68.1152,68.1533,111789.0
2018-01-17 12:00:00,71.48,71.7,71.47,71.66,84956.0,68.182,68.3918,68.1724,68.3537,84956.0
2018-01-17 12:30:00,71.66,71.7,71.59,71.6,56561.0,68.3537,68.3918,68.2869,68.2964,56561.0
2018-01-17 13:00:00,71.59,71.62,71.47,71.51,54474.0,68.2869,68.3155,68.1724,68.2106,54474.0
2018-01-17 13:30:00,71.51,71.53,71.16,71.26,99984.0,68.2106,68.2297,67.8767,67.9721,99984.0
2018-01-17 14:00:00,71.26,71.48,71.21,71.34,64030.0,67.9721,68.182,67.9244,68.0484,64030.0
2018-01-17 14:30:00,71.34,71.34,71.16,71.16,82152.0,68.0484,68.0484,67.8767,67.8767,82152.0
2018-01-17 15:00:00,71.19,71.35,71.02,71.02,148794.0,67.9053,68.058,67.7432,67.7432,148794.0
2018-01-17 15:30:00,71.02,71.15,70.74,70.83,487141.0,67.7432,67.8672,67.4761,67.562,487141.0
2018-01-18 09:30:00,70.99,71.11,70.3,70.86,158214.0,67.7146,67.829,67.0564,67.5906,158214.0
2018-01-18 10:00:00,70.92,70.96,70.51,70.64,95110.0,67.6478,67.686,67.2567,67.3807,95110.0
2018-01-18 10:30:00,70.65,70.83,70.44,70.45,81810.0,67.3903,67.562,67.1899,67.1995,81810.0
2018-01-18 11:00:00,70.43,70.54,70.22,70.33,97686.0,67.1804,67.2853,66.9801,67.085,97686.0
2018-01-18 11:30:00,70.34,70.42,70.21,70.26,94629.0,67.0946,67.1709,66.9706,67.0183,94629.0
2018-01-18 12:00:00,70.23,70.54,70.23,70.25,78242.0,66.9896,67.2853,66.9896,67.0087,78242.0
2018-01-18 12:30:00,70.28,70.43,70.2,70.32,96974.0,67.0373,67.1804,66.961,67.0755,96974.0
2018-01-18 13:00:00,70.32,70.45,70.26,70.28,69947.0,67.0755,67.1995,67.0183,67.0373,69947.0
2018-01-18 13:30:00,70.3,70.4,70.25,70.3,65828.0,67.0564,67.1518,67.0087,67.0564,65828.0
2018-01-18 14:00:00,70.3,70.36,70.16,70.16,82491.0,67.0564,67.1136,66.9229,66.9229,82491.0
2018-01-18 14:30:00,70.17,70.26,69.9,70.01,144717.0,66.9324,67.0183,66.6749,66.7798,144717.0
2018-01-18 15:00:00,70.02,70.11,69.93,69.95,142241.0,66.7893,66.8752,66.7035,66.7226,142241.0
2018-01-18 15:30:00,69.93,69.93,69.76,69.8,402212.0,66.7035,66.7035,66.5413,66.5795,402212.0
2018-01-19 09:30:00,70.3,70.32,69.4,69.69,189462.0,67.0564,67.0755,66.1979,66.4746,189462.0
2018-01-19 10:00:00,69.71,69.79,69.37,69.57,134726.0,66.4936,66.5699,66.1693,66.3601,134726.0
2018-01-19 10:30:00,69.58,69.63,69.03,69.03,182745.0,66.3696,66.4173,65.845,65.845,182745.0
2018-01-19 11:00:00,69.06,69.22,68.82,69.12,194943.0,65.8736,66.0262,65.6447,65.9309,194943.0
2018-01-19 11:30:00,69.12,69.12,68.61,68.67,133493.0,65.9309,65.9309,65.4444,65.5016,133493.0
2018-01-19 12:00:00,68.7,68.96,68.55,68.7,193428.0,65.5302,65.7782,65.3872,65.5302,193428.0
2018-01-19 12:30:00,68.71,69.07,68.48,68.72,229298.0,65.5398,65.8832,65.3204,65.5493,229298.0
2018-01-19 13:00:00,68.71,68.86,68.52,68.71,95247.0,65.5398,65.6828,65.3585,65.5398,95247.0
2018-01-19 13:30:00,68.71,68.73,68.35,68.57,153474.0,65.5398,65.5588,65.1964,65.4062,153474.0
2018-01-19 14:00:00,68.57,68.95,68.56,68.83,222360.0,65.4062,65.7687,65.3967,65.6542,222360.0
2018-01-19 14:30:00,68.84,69.15,68.65,69.12,220798.0,65.6638,65.9595,65.4825,65.9309,220798.0
2018-01-19 15:00:00,69.12,69.15,68.78,69.02,208398.0,65.9309,65.9595,65.6065,65.8355,208398.0
2018-01-19 15:30:00,69.03,69.09,68.82,68.9,486538.0,65.845,65.9022,65.6447,65.721,486538.0
2018-01-22 09:30:00,68.75,69.07,67.82,69.06,372747.0,65.5779,65.8832,64.6908,65.8736,372747.0
2018-01-22 10:00:00,69.07,69.17,68.43,68.5,248608.0,65.8832,65.9785,65.2727,65.3395,248608.0
2018-01-22 10:30:00,68.56,68.58,68.08,68.18,171201.0,65.3967,65.4158,64.9388,65.0342,171201.0
2018-01-22 11:00:00,68.22,68.29,67.57,67.57,252191.0,65.0724,65.1391,64.4524,64.4524,252191.0
2018-01-22 11:30:00,67.59,67.72,67.32,67.71,160623.0,64.4714,64.5954,64.2139,64.5859,160623.0
2018-01-22 12:00:00,67.69,67.81,67.5,67.6,110673.0,64.5668,64.6813,64.3856,64.481,110673.0
2018-01-22 12:30:00,67.61,67.67,67.4,67.42,101410.0,64.4905,64.5478,64.2902,64.3093,101410.0
2018-01-22 13:00:00,67.4,67.46,67.06,67.32,120950.0,64.2902,64.3474,63.9659,64.2139,120950.0
2018-01-22 13:30:00,67.31,67.66,67.3,67.56,124266.0,64.2044,64.5382,64.1948,64.4428,124266.0
2018-01-22 14:00:00,67.58,68.25,67.56,68.04,119982.0,64.4619,65.101,64.4428,64.9007,119982.0
2018-01-22 14:30:00,68.03,68.22,67.96,67.96,89522.0,64.8911,65.0724,64.8244,64.8244,89522.0
2018-01-22 15:00:00,67.96,68.43,67.95,68.39,108932.0,64.8244,65.2727,64.8148,65.2345,108932.0
2018-01-22 15:30:00,68.39,68.59,68.37,68.56,479620.0,65.2345,65.4253,65.2155,65.3967,479620.0
2018-01-23 09:30:00,68.56,69.28,68.44,69.06,174375.0,65.3967,66.0835,65.2822,65.8736,174375.0
2018-01-23 10:00:00,69.1,69.28,68.78,69.19,177843.0,65.9118,66.0835,65.6065,65.9976,177843.0
2018-01-23 10:30:00,69.17,69.38,69.07,69.38,165959.0,65.9785,66.1789,65.8832,66.1789,165959.0
2018-01-23 11:00:00,69.39,69.51,68.99,69.05,113166.0,66.1884,66.3029,65.8069,65.8641,113166.0
2018-01-23 11:30:00,69.05,69.11,68.92,69.1,79325.0,65.8641,65.9213,65.7401,65.9118,79325.0
2018-01-23 12:00:00,69.09,69.48,69.0,69.31,174843.0,65.9022,66.2742,65.8164,66.1121,174843.0
2018-01-23 12:30:00,69.33,69.56,69.21,69.5,134015.0,66.1312,66.3506,66.0167,66.2933,134015.0
2018-01-23 13:00:00,69.51,69.73,69.33,69.42,100501.0,66.3029,66.5127,66.1312,66.217,100501.0
2018-01-23 13:30:00,69.44,69.88,69.38,69.88,125207.0,66.2361,66.6558,66.1789,66.6558,125207.0
2018-01-23 14:00:00,69.9,70.0,69.82,69.85,122327.0,66.6749,66.7702,66.5986,66.6272,122327.0
2018-01-23 14:30:00,69.83,69.95,69.57,69.77,119492.0,66.6081,66.7226,66.3601,66.5509,119492.0
2018-01-23 15:00:00,69.76,69.78,69.59,69.72,138886.0,66.5413,66.5604,66.3792,66.5032,138886.0
2018-01-23 15:30:00,69.71,69.72,69.51,69.56,388443.0,66.4936,66.5032,66.3029,66.3506,388443.0
2018-01-24 09:30:00,66.27,66.57,65.7,66.32,727981.0,63.2123,63.4985,62.6686,63.26,727981.0
2018-01-24 10:00:00,66.33,66.55,66.0,66.28,488996.0,63.2696,63.4794,62.9548,63.2219,488996.0
2018-01-24 10:30:00,66.28,66.34,65.99,66.01,475562.0,63.2219,63.2791,62.9453,62.9643,475562.0
2018-01-24 11:00:00,66.01,66.05,64.88,65.21,582917.0,62.9643,63.0025,61.8865,62.2013,582917.0
2018-01-24 11:30:00,65.21,65.27,64.75,65.18,337990.0,62.2013,62.2585,61.7625,62.1726,337990.0
2018-01-24 12:00:00,65.18,65.32,64.8,64.84,212381.0,62.1726,62.3062,61.8102,61.8483,212381.0
2018-01-24 12:30:00,64.84,64.92,64.63,64.84,226799.0,61.8483,61.9246,61.648,61.8483,226799.0
2018-01-24 13:00:00,64.85,65.01,64.51,64.59,198379.0,61.8579,62.0105,61.5336,61.6099,198379.0
2018-01-24 13:30:00,64.58,65.22,64.53,64.88,294107.0,61.6003,62.2108,61.5526,61.8865,294107.0
2018-01-24 14:00:00,64.89,65.05,64.8,65.0,243958.0,61.896,62.0486,61.8102,62.0009,243958.0
2018-01-24 14:30:00,65.0,65.24,64.7,64.95,298899.0,62.0009,62.2299,61.7148,61.9533,298899.0
2018-01-24 15:00:00,64.96,65.03,64.88,64.93,366671.0,61.9628,62.0296,61.8865,61.9342,366671.0
2018-01-24 15:30:00,64.93,65.1,64.58,64.69,959709.0,61.9342,62.0963,61.6003,61.7052,959709.0
2018-01-25 09:30:00,62.31,63.4,60.03,60.39,1201498.0,59.4351,60.4748,57.2603,57.6036,1201498.0
2018-01-25 10:00:00,60.39,60.74,59.25,60.15,1214859.0,57.6036,57.9375,56.5162,57.3747,1214859.0
2018-01-25 10:30:00,60.12,60.42,59.65,59.75,761382.0,57.3461,57.6323,56.8978,56.9932,761382.0
2018-01-25 11:00:00,59.65,59.89,59.4,59.6,649047.0,56.8978,57.1267,56.6593,56.8501,649047.0
2018-01-25 11:30:00,59.61,62.29,59.59,62.23,1044892.0,56.8596,59.416,56.8406,59.3588,1044892.0
2018-01-25 12:00:00,62.23,63.3,61.98,63.14,915269.0,59.3588,60.3794,59.1203,60.2268,915269.0
2018-01-25 12:30:00,63.16,63.53,62.79,63.22,669853.0,60.2458,60.5988,59.8929,60.3031,669853.0
2018-01-25 13:00:00,63.21,63.23,62.31,62.31,622560.0,60.2935,60.3126,59.4351,59.4351,622560.0
2018-01-25 13:30:00,62.35,62.88,62.26,62.51,289717.0,59.4732,59.9788,59.3874,59.6258,289717.0
2018-01-25 14:00:00,62.57,62.65,62.0,62.0,296294.0,59.6831,59.7594,59.1394,59.1394,296294.0
2018-01-25 14:30:00,62.03,62.63,62.03,62.38,276688.0,59.168,59.7403,59.168,59.5018,276688.0
2018-01-25 15:00:00,62.43,62.75,62.31,62.65,309032.0,59.5495,59.8548,59.4351,59.7594,309032.0
2018-01-25 15:30:00,62.65,62.75,62.0,62.07,1039481.0,59.7594,59.8548,59.1394,59.2061,1039481.0
2018-01-26 09:30:00,62.25,62.42,61.51,62.27,541663.0,59.3778,59.54,58.672,59.3969,541663.0
2018-01-26 10:00:00,62.26,62.57,61.91,62.57,167094.0,59.3874,59.6831,59.0535,59.6831,167094.0
2018-01-26 10:30:00,62.58,63.04,62.58,62.67,227838.0,59.6926,60.1314,59.6926,59.7785,227838.0
2018-01-26 11:00:00,62.67,63.43,62.57,63.33,201054.0,59.7785,60.5034,59.6831,60.408,201054.0
2018-01-26 11:30:00,63.32,63.85,63.31,63.72,239052.0,60.3985,60.904,60.3889,60.78,239052.0
2018-01-26 12:00:00,63.75,63.86,63.5,63.61,133300.0,60.8086,60.9135,60.5702,60.6751,133300.0
2018-01-26 12:30:00,63.61,64.18,63.6,64.07,188407.0,60.6751,61.2188,60.6655,61.1139,188407.0
2018-01-26 13:00:00,64.06,64.42,64.03,64.18,209891.0,61.1043,61.4477,61.0757,61.2188,209891.0
2018-01-26 13:30:00,64.19,64.44,64.1,64.19,172267.0,61.2283,61.4668,61.1425,61.2283,172267.0
2018-01-26 14:00:00,64.18,64.48,64.13,64.48,171344.0,61.2188,61.5049,61.1711,61.5049,171344.0
2018-01-26 14:30:00,64.49,64.6,64.1,64.16,227174.0,61.5145,61.6194,61.1425,61.1997,227174.0
2018-01-26 15:00:00,64.2,64.48,63.96,64.16,296498.0,61.2379,61.5049,61.0089,61.1997,296498.0
2018-01-26 15:30:00,64.13,64.59,64.13,64.55,540555.0,61.1711,61.6099,61.1711,61.5717,540555.0
2018-01-29 09:30:00,64.26,65.55,64.15,65.44,365682.0,61.2951,62.5256,61.1902,62.4206,365682.0
2018-01-29 10:00:00,65.42,65.7,65.13,65.62,297103.0,62.4016,62.6686,62.1249,62.5923,297103.0
2018-01-29 10:30:00,65.62,65.72,65.35,65.37,239709.0,62.5923,62.6877,62.3348,62.3539,239709.0
2018-01-29 11:00:00,65.36,65.36,64.99,65.25,269480.0,62.3443,62.3443,61.9914,62.2394,269480.0
2018-01-29 11:30:00,65.24,65.35,65.07,65.1,190939.0,62.2299,62.3348,62.0677,62.0963,190939.0
2018-01-29 12:00:00,65.09,65.19,65.08,65.15,148552.0,62.0868,62.1822,62.0773,62.144,148552.0
2018-01-29 12:30:00,65.15,65.46,65.08,65.42,207299.0,62.144,62.4397,62.0773,62.4016,207299.0
2018-01-29 13:00:00,65.42,65.82,65.36,65.73,116888.0,62.4016,62.7831,62.3443,62.6973,116888.0
2018-01-29 13:30:00,65.72,65.74,65.52,65.63,110087.0,62.6877,62.7068,62.497,62.6019,110087.0
2018-01-29 14:00:00,65.61,65.8,65.43,65.48,194890.0,62.5828,62.764,62.4111,62.4588,194890.0
2018-01-29 14:30:00,65.48,65.89,65.44,65.87,191239.0,62.4588,62.8499,62.4206,62.8308,191239.0
2018-01-29 15:00:00,65.87,65.93,65.63,65.7,257307.0,62.8308,62.888,62.6019,62.6686,257307.0
2018-01-29 15:30:00,65.71,65.82,65.48,65.48,605521.0,62.6782,62.7831,62.4588,62.4588,605521.0
2018-01-30 09:30:00,64.24,65.03,64.24,64.78,503465.0,61.276,62.0296,61.276,61.7911,503465.0
2018-01-30 10:00:00,64.8,64.89,64.37,64.53,141133.0,61.8102,61.896,61.4,61.5526,141133.0
2018-01-30 10:30:00,64.54,64.74,64.46,64.58,122839.0,61.5622,61.7529,61.4859,61.6003,122839.0
2018-01-30 11:00:00,64.61,64.7,64.42,64.42,126981.0,61.6289,61.7148,61.4477,61.4477,126981.0
2018-01-30 11:30:00,64.42,64.61,64.18,64.18,159761.0,61.4477,61.6289,61.2188,61.2188,159761.0
2018-01-30 12:00:00,64.19,64.47,64.15,64.32,141670.0,61.2283,61.4954,61.1902,61.3523,141670.0
2018-01-30 12:30:00,64.3,64.36,63.96,64.0,89341.0,61.3332,61.3905,61.0089,61.0471,89341.0
2018-01-30 13:00:00,63.99,64.1,63.76,64.08,78433.0,61.0375,61.1425,60.8182,61.1234,78433.0
2018-01-30 13:30:00,64.06,64.27,63.99,64.08,70092.0,61.1043,61.3046,61.0375,61.1234,70092.0
2018-01-30 14:00:00,64.08,64.28,64.02,64.13,82158.0,61.1234,61.3142,61.0662,61.1711,82158.0
2018-01-30 14:30:00,64.15,64.26,63.96,64.19,110009.0,61.1902,61.2951,61.0089,61.2283,110009.0
2018-01-30 15:00:00,64.19,64.3,64.09,64.25,148588.0,61.2283,61.3332,61.1329,61.2856,148588.0
2018-01-30 15:30:00,64.24,64.36,64.19,64.22,390023.0,61.276,61.3905,61.2283,61.2569,390023.0
2018-01-31 09:30:00,64.38,65.33,64.38,64.8,250376.0,61.4096,62.3157,61.4096,61.8102,250376.0
2018-01-31 10:00:00,64.83,65.06,64.67,64.8,187049.0,61.8388,62.0582,61.6862,61.8102,187049.0
2018-01-31 10:30:00,64.81,65.63,64.81,65.52,259087.0,61.8197,62.6019,61.8197,62.497,259087.0
2018-01-31 11:00:00,65.53,65.78,65.35,65.58,246845.0,62.5065,62.745,62.3348,62.5542,246845.0
2018-01-31 11:30:00,65.58,66.02,65.53,65.7,159347.0,62.5542,62.9739,62.5065,62.6686,159347.0
2018-01-31 12:00:00,65.71,65.92,65.69,65.76,104182.0,62.6782,62.8785,62.6591,62.7259,104182.0
2018-01-31 12:30:00,65.76,66.2,65.75,66.2,241066.0,62.7259,63.1456,62.7163,63.1456,241066.0
2018-01-31 13:00:00,66.2,66.64,66.09,66.54,214036.0,63.1456,63.5653,63.0407,63.4699,214036.0
2018-01-31 13:30:00,66.56,67.03,66.27,66.32,277113.0,63.489,63.9373,63.2123,63.26,277113.0
2018-01-31 14:00:00,66.25,66.66,66.01,66.24,216050.0,63.1933,63.5844,62.9643,63.1837,216050.0
2018-01-31 14:30:00,66.22,66.31,65.72,66.02,170923.0,63.1647,63.2505,62.6877,62.9739,170923.0
2018-01-31 15:00:00,66.03,66.06,65.78,66.04,201400.0,62.9834,63.012,62.745,62.993,201400.0
2018-01-31 15:30:00,66.03,66.1,65.72,65.73,464810.0,62.9834,63.0502,62.6877,62.6973,464810.0
2018-02-01 09:30:00,65.54,65.85,65.05,65.39,137942.0,62.516,62.8117,62.0486,62.373,137942.0
2018-02-01 10:00:00,65.42,65.64,65.28,65.33,103137.0,62.4016,62.6114,62.268,62.3157,103137.0
2018-02-01 10:30:00,65.3,65.3,64.51,64.94,129800.0,62.2871,62.2871,61.5336,61.9437,129800.0
2018-02-01 11:00:00,64.94,65.05,64.72,64.94,102624.0,61.9437,62.0486,61.7339,61.9437,102624.0
2018-02-01 11:30:00,64.96,65.34,64.96,65.25,96715.0,61.9628,62.3253,61.9628,62.2394,96715.0
2018-02-01 12:00:00,65.25,65.3,64.89,64.89,56492.0,62.2394,62.2871,61.896,61.896,56492.0
2018-02-01 12:30:00,64.89,64.97,64.78,64.81,72796.0,61.896,61.9723,61.7911,61.8197,72796.0
2018-02-01 13:00:00,64.81,65.05,64.8,64.91,76197.0,61.8197,62.0486,61.8102,61.9151,76197.0
2018-02-01 13:30:00,64.93,65.04,64.56,64.7,79627.0,61.9342,62.0391,61.5812,61.7148,79627.0
2018-02-01 14:00:00,64.69,64.83,64.59,64.76,82748.0,61.7052,61.8388,61.6099,61.772,82748.0
2018-02-01 14:30:00,64.76,64.84,64.46,64.51,211254.0,61.772,61.8483,61.4859,61.5336,211254.0
2018-02-01 15:00:00,64.53,64.54,64.26,64.26,212360.0,61.5526,61.5622,61.2951,61.2951,212360.0
2018-02-01 15:30:00,64.26,64.26,64.04,64.08,537921.0,61.2951,61.2951,61.0852,61.1234,537921.0
2018-02-02 09:30:00,65.2,65.36,64.32,64.7,622296.0,62.1917,62.3443,61.3523,61.7148,622296.0
2018-02-02 10:00:00,64.65,65.3,64.27,64.85,489875.0,61.6671,62.2871,61.3046,61.8579,489875.0
2018-02-02 10:30:00,64.86,65.88,64.68,65.25,382162.0,61.8674,62.8403,61.6957,62.2394,382162.0
2018-02-02 11:00:00,65.23,65.26,64.62,64.98,270834.0,62.2203,62.249,61.6385,61.9819,270834.0
2018-02-02 11:30:00,64.98,65.28,64.66,64.71,283282.0,61.9819,62.268,61.6766,61.7243,283282.0
2018-02-02 12:00:00,64.7,64.98,64.68,64.79,295972.0,61.7148,61.9819,61.6957,61.8006,295972.0
2018-02-02 12:30:00,64.8,65.08,64.57,64.59,251993.0,61.8102,62.0773,61.5908,61.6099,251993.0
2018-02-02 13:00:00,64.59,64.72,64.27,64.31,413105.0,61.6099,61.7339,61.3046,61.3428,413105.0
2018-02-02 13:30:00,64.32,64.63,64.28,64.29,454339.0,61.3523,61.648,61.3142,61.3237,454339.0
2018-02-02 14:00:00,64.29,64.6,64.02,64.6,305344.0,61.3237,61.6194,61.0662,61.6194,305344.0
2018-02-02 14:30:00,64.56,64.7,64.35,64.5,355189.0,61.5812,61.7148,61.3809,61.524,355189.0
2018-02-02 15:00:00,64.49,64.9,64.27,64.61,335384.0,61.5145,61.9056,61.3046,61.6289,335384.0
2018-02-02 15:30:00,64.59,64.73,64.43,64.55,583463.0,61.6099,61.7434,61.4572,61.5717,583463.0
2018-02-05 09:30:00,63.86,65.09,63.76,64.51,264440.0,60.9135,62.0868,60.8182,61.5336,264440.0
2018-02-05 10:00:00,64.55,64.55,64.04,64.29,212759.0,61.5717,61.5717,61.0852,61.3237,212759.0
2018-02-05 10:30:00,64.27,64.31,64.1,64.24,234910.0,61.3046,61.3428,61.1425,61.276,234910.0
2018-02-05 11:00:00,64.26,64.28,64.03,64.04,230098.0,61.2951,61.3142,61.0757,61.0852,230098.0
2018-02-05 11:30:00,64.04,64.23,63.82,64.19,230029.0,61.0852,61.2665,60.8754,61.2283,230029.0
2018-02-05 12:00:00,64.2,64.21,63.66,63.85,357021.0,61.2379,61.2474,60.7228,60.904,357021.0
2018-02-05 12:30:00,63.83,64.22,63.81,63.87,319659.0,60.8849,61.2569,60.8659,60.9231,319659.0
2018-02-05 13:00:00,63.86,63.87,63.06,63.26,460561.0,60.9135,60.9231,60.1505,60.3412,460561.0
2018-02-05 13:30:00,63.3,63.55,63.14,63.53,185682.0,60.3794,60.6178,60.2268,60.5988,185682.0
2018-02-05 14:00:00,63.49,63.6,63.33,63.49,318252.0,60.5606,60.6655,60.408,60.5606,318252.0
2018-02-05 14:30:00,63.46,63.82,63.32,63.7,351132.0,60.532,60.8754,60.3985,60.7609,351132.0
2018-02-05 15:00:00,63.71,64.2,63.28,63.68,653663.0,60.7705,61.2379,60.3603,60.7419,653663.0
2018-02-05 15:30:00,63.71,63.88,62.71,62.74,930308.0,60.7705,60.9326,59.8166,59.8452,930308.0
2018-02-06 09:30:00,62.24,62.8,61.08,62.22,426066.0,59.3683,59.9025,58.2618,59.3492,426066.0
2018-02-06 10:00:00,62.22,62.39,61.35,61.81,305612.0,59.3492,59.5114,58.5194,58.9581,305612.0
2018-02-06 10:30:00,61.82,62.29,61.69,61.87,261930.0,58.9677,59.416,58.8437,59.0154,261930.0
2018-02-06 11:00:00,61.85,62.12,61.71,61.86,478033.0,58.9963,59.2538,58.8627,59.0058,478033.0
2018-02-06 11:30:00,61.87,62.31,61.8,61.96,195069.0,59.0154,59.4351,58.9486,59.1012,195069.0
2018-02-06 12:00:00,61.95,62.55,61.88,62.5,123771.0,59.0917,59.664,59.0249,59.6163,123771.0
2018-02-06 12:30:00,62.48,62.67,61.99,62.13,146426.0,59.5972,59.7785,59.1298,59.2634,146426.0
2018-02-06 13:00:00,62.08,62.16,61.84,62.03,124426.0,59.2157,59.292,58.9867,59.168,124426.0
2018-02-06 13:30:00,62.02,62.06,61.7,61.9,246813.0,59.1584,59.1966,58.8532,59.044,246813.0
2018-02-06 14:00:00,61.9,62.09,61.85,61.94,325054.0,59.044,59.2252,58.9963,59.0821,325054.0
2018-02-06 14:30:00,61.96,62.88,61.91,62.86,252071.0,59.1012,59.9788,59.0535,59.9597,252071.0
2018-02-06 15:00:00,62.85,63.65,62.84,63.25,263632.0,59.9501,60.7132,59.9406,60.3317,263632.0
2018-02-06 15:30:00,63.24,63.62,62.89,63.19,528078.0,60.3222,60.6846,59.9883,60.2745,528078.0
2018-02-07 09:30:00,63.14,64.1,63.04,63.69,114050.0,60.2268,61.1425,60.1314,60.7514,114050.0
2018-02-07 10:00:00,63.7,64.07,63.56,63.85,117285.0,60.7609,61.1139,60.6274,60.904,117285.0
2018-02-07 10:30:00,63.84,64.2,63.75,63.94,114162.0,60.8945,61.2379,60.8086,60.9899,114162.0
2018-02-07 11:00:00,63.95,64.05,63.77,63.84,57348.0,60.9994,61.0948,60.8277,60.8945,57348.0
2018-02-07 11:30:00,63.84,64.07,63.77,64.02,65978.0,60.8945,61.1139,60.8277,61.0662,65978.0
2018-02-07 12:00:00,63.98,64.46,63.95,64.45,85973.0,61.028,61.4859,60.9994,61.4763,85973.0
2018-02-07 12:30:00,64.47,64.51,64.04,64.21,54323.0,61.4954,61.5336,61.0852,61.2474,54323.0
2018-02-07 13:00:00,64.2,64.25,63.84,64.23,96782.0,61.2379,61.2856,60.8945,61.2665,96782.0
2018-02-07 13:30:00,64.19,64.73,64.12,64.36,65411.0,61.2283,61.7434,61.1615,61.3905,65411.0
2018-02-07 14:00:00,64.36,64.4,64.03,64.39,75635.0,61.3905,61.4286,61.0757,61.4191,75635.0
2018-02-07 14:30:00,64.38,64.84,64.37,64.55,181704.0,61.4096,61.8483,61.4,61.5717,181704.0
2018-02-07 15:00:00,64.52,64.96,64.52,64.84,137081.0,61.5431,61.9628,61.5431,61.8483,137081.0
2018-02-07 15:30:00,64.85,64.86,64.22,64.23,363283.0,61.8579,61.8674,61.2569,61.2665,363283.0
2018-02-08 09:30:00,64.25,64.64,64.07,64.46,304290.0,61.2856,61.6576,61.1139,61.4859,304290.0
2018-02-08 10:00:00,64.4,64.46,64.15,64.25,115278.0,61.4286,61.4859,61.1902,61.2856,115278.0
2018-02-08 10:30:00,64.27,64.52,64.2,64.24,150485.0,61.3046,61.5431,61.2379,61.276,150485.0
2018-02-08 11:00:00,64.21,64.36,64.12,64.21,302405.0,61.2474,61.3905,61.1615,61.2474,302405.0
2018-02-08 11:30:00,64.2,64.76,63.94,64.34,206718.0,61.2379,61.772,60.9899,61.3714,206718.0
2018-02-08 12:00:00,64.34,64.47,64.19,64.33,150235.0,61.3714,61.4954,61.2283,61.3619,150235.0
2018-02-08 12:30:00,64.33,64.4,64.19,64.35,258806.0,61.3619,61.4286,61.2283,61.3809,258806.0
2018-02-08 13:00:00,64.29,64.65,64.22,64.53,155762.0,61.3237,61.6671,61.2569,61.5526,155762.0
2018-02-08 13:30:00,64.5,65.17,64.47,64.98,206614.0,61.524,62.1631,61.4954,61.9819,206614.0
2018-02-08 14:00:00,65.01,65.12,64.75,64.91,132266.0,62.0105,62.1154,61.7625,61.9151,132266.0
2018-02-08 14:30:00,64.86,65.06,64.77,64.81,204025.0,61.8674,62.0582,61.7816,61.8197,204025.0
2018-02-08 15:00:00,64.82,65.23,64.78,64.95,439335.0,61.8293,62.2203,61.7911,61.9533,439335.0
2018-02-08 15:30:00,64.95,65.1,63.82,64.1,1014111.0,61.9533,62.0963,60.8754,61.1425,1014111.0
2018-02-09 09:30:00,64.67,64.84,64.1,64.17,265471.0,61.6862,61.8483,61.1425,61.2092,265471.0
2018-02-09 10:00:00,64.16,64.36,63.95,64.0,282890.0,61.1997,61.3905,60.9994,61.0471,282890.0
2018-02-09 10:30:00,64.0,64.12,63.7,64.05,483352.0,61.0471,61.1615,60.7609,61.0948,483352.0
2018-02-09 11:00:00,64.05,64.35,64.01,64.23,197886.0,61.0948,61.3809,61.0566,61.2665,197886.0
2018-02-09 11:30:00,64.2,64.38,63.86,64.02,197467.0,61.2379,61.4096,60.9135,61.0662,197467.0
2018-02-09 12:00:00,64.03,64.32,63.76,64.05,422241.0,61.0757,61.3523,60.8182,61.0948,422241.0
2018-02-09 12:30:00,64.05,64.49,63.68,64.46,447433.0,61.0948,61.5145,60.7419,61.4859,447433.0
2018-02-09 13:00:00,64.43,64.5,63.65,63.7,267927.0,61.4572,61.524,60.7132,60.7609,267927.0
2018-02-09 13:30:00,63.66,64.43,63.64,64.19,253599.0,60.7228,61.4572,60.7037,61.2283,253599.0
2018-02-09 14:00:00,64.18,65.13,64.16,64.42,176762.0,61.2188,62.1249,61.1997,61.4477,176762.0
2018-02-09 14:30:00,64.46,64.59,64.09,64.17,144601.0,61.4859,61.6099,61.1329,61.2092,144601.0
2018-02-09 15:00:00,64.11,64.41,63.83,64.31,361250.0,61.152,61.4382,60.8849,61.3428,361250.0
2018-02-09 15:30:00,64.3,65.22,64.27,64.72,436121.0,61.3332,62.2108,61.3046,61.7339,436121.0
2018-02-12 09:30:00,65.11,65.84,65.09,65.47,179260.0,62.1059,62.8022,62.0868,62.4493,179260.0
2018-02-12 10:00:00,65.46,65.69,64.95,65.08,233098.0,62.4397,62.6591,61.9533,62.0773,233098.0
2018-02-12 10:30:00,65.1,65.54,65.0,65.47,150300.0,62.0963,62.516,62.0009,62.4493,150300.0
2018-02-12 11:00:00,65.46,65.83,65.19,65.73,116245.0,62.4397,62.7927,62.1822,62.6973,116245.0
2018-02-12 11:30:00,65.73,66.35,65.66,66.26,145246.0,62.6973,63.2887,62.6305,63.2028,145246.0
2018-02-12 12:00:00,66.26,66.79,66.18,66.41,136469.0,63.2028,63.7084,63.1265,63.3459,136469.0
2018-02-12 12:30:00,66.41,66.49,66.25,66.34,82901.0,63.3459,63.4222,63.1933,63.2791,82901.0
2018-02-12 13:00:00,66.37,66.5,66.05,66.31,155576.0,63.3077,63.4317,63.0025,63.2505,155576.0
2018-02-12 13:30:00,66.34,66.6,66.2,66.53,94830.0,63.2791,63.5271,63.1456,63.4604,94830.0
2018-02-12 14:00:00,66.54,66.59,66.17,66.45,151634.0,63.4699,63.5176,63.117,63.384,151634.0
2018-02-12 14:30:00,66.47,66.55,66.09,66.12,137672.0,63.4031,63.4794,63.0407,63.0693,137672.0
2018-02-12 15:00:00,66.11,66.43,66.04,66.33,181605.0,63.0597,63.365,62.993,63.2696,181605.0
2018-02-12 15:30:00,66.34,66.38,65.92,65.99,530241.0,63.2791,63.3173,62.8785,62.9453,530241.0
2018-02-13 09:30:00,65.45,66.35,65.25,66.17,135727.0,62.4302,63.2887,62.2394,63.117,135727.0
2018-02-13 10:00:00,66.19,66.19,65.83,65.95,129027.0,63.136,63.136,62.7927,62.9071,129027.0
2018-02-13 10:30:00,65.95,66.93,65.94,66.88,181794.0,62.9071,63.8419,62.8976,63.7942,181794.0
2018-02-13 11:00:00,66.87,67.12,66.77,67.02,183726.0,63.7847,64.0231,63.6893,63.9277,183726.0
2018-02-13 11:30:00,67.02,67.04,66.6,66.69,157057.0,63.9277,63.9468,63.5271,63.613,157057.0
2018-02-13 12:00:00,66.69,66.81,66.4,66.49,159303.0,63.613,63.7274,63.3364,63.4222,159303.0
2018-02-13 12:30:00,66.51,66.56,66.3,66.37,73854.0,63.4413,63.489,63.241,63.3077,73854.0
2018-02-13 13:00:00,66.37,66.84,66.33,66.83,81644.0,63.3077,63.7561,63.2696,63.7465,81644.0
2018-02-13 13:30:00,66.8,67.14,66.79,66.99,162188.0,63.7179,64.0422,63.7084,63.8991,162188.0
2018-02-13 14:00:00,67.01,67.14,66.84,66.9,125115.0,63.9182,64.0422,63.7561,63.8133,125115.0
2018-02-13 14:30:00,66.91,67.03,66.82,66.89,187962.0,63.8228,63.9373,63.737,63.8037,187962.0
2018-02-13 15:00:00,66.87,67.07,66.85,67.05,199998.0,63.7847,63.9754,63.7656,63.9564,199998.0
2018-02-13 15:30:00,67.04,67.18,66.85,66.9,461117.0,63.9468,64.0804,63.7656,63.8133,461117.0
2018-02-14 09:30:00,66.6,67.5,66.05,67.06,138382.0,63.5271,64.3856,63.0025,63.9659,138382.0
2018-02-14 10:00:00,67.06,67.1,66.54,66.81,124356.0,63.9659,64.0041,63.4699,63.7274,124356.0
2018-02-14 10:30:00,66.83,67.45,66.81,67.05,130296.0,63.7465,64.3379,63.7274,63.9564,130296.0
2018-02-14 11:00:00,67.05,67.25,66.8,66.93,135521.0,63.9564,64.1471,63.7179,63.8419,135521.0
2018-02-14 11:30:00,66.94,66.97,66.64,66.77,57347.0,63.8514,63.8801,63.5653,63.6893,57347.0
2018-02-14 12:00:00,66.76,66.95,66.75,66.84,96432.0,63.6797,63.861,63.6702,63.7561,96432.0
2018-02-14 12:30:00,66.84,66.86,66.51,66.61,67478.0,63.7561,63.7751,63.4413,63.5367,67478.0
2018-02-14 13:00:00,66.59,66.78,66.47,66.7,106297.0,63.5176,63.6988,63.4031,63.6225,106297.0
2018-02-14 13:30:00,66.69,66.91,66.58,66.62,137849.0,63.613,63.8228,63.508,63.5462,137849.0
2018-02-14 14:00:00,66.6,66.65,65.86,65.87,138322.0,63.5271,63.5748,62.8213,62.8308,138322.0
2018-02-14 14:30:00,65.85,66.16,65.72,66.1,158601.0,62.8117,63.1074,62.6877,63.0502,158601.0
2018-02-14 15:00:00,66.1,66.61,66.09,66.55,277155.0,63.0502,63.5367,63.0407,63.4794,277155.0
2018-02-14 15:30:00,66.55,66.8,66.55,66.77,487071.0,63.4794,63.7179,63.4794,63.6893,487071.0
2018-02-15 09:30:00,66.68,67.27,66.31,66.43,268151.0,63.6034,64.1662,63.2505,63.365,268151.0
2018-02-15 10:00:00,66.43,66.43,65.07,65.29,285768.0,63.365,63.365,62.0677,62.2776,285768.0
2018-02-15 10:30:00,65.3,65.38,64.96,65.13,187623.0,62.2871,62.3634,61.9628,62.1249,187623.0
2018-02-15 11:00:00,65.12,65.32,64.77,65.25,216065.0,62.1154,62.3062,61.7816,62.2394,216065.0
2018-02-15 11:30:00,65.27,65.84,65.02,65.81,147662.0,62.2585,62.8022,62.02,62.7736,147662.0
2018-02-15 12:00:00,65.82,65.95,65.53,65.81,114721.0,62.7831,62.9071,62.5065,62.7736,114721.0
2018-02-15 12:30:00,65.8,65.98,65.51,65.59,152705.0,62.764,62.9357,62.4874,62.5637,152705.0
2018-02-15 13:00:00,65.6,66.0,65.59,65.93,149879.0,62.5733,62.9548,62.5637,62.888,149879.0
2018-02-15 13:30:00,65.94,65.95,65.68,65.79,103561.0,62.8976,62.9071,62.6496,62.7545,103561.0
2018-02-15 14:00:00,65.81,66.01,65.78,65.87,89003.0,62.7736,62.9643,62.745,62.8308,89003.0
2018-02-15 14:30:00,65.87,66.02,65.71,65.98,127266.0,62.8308,62.9739,62.6782,62.9357,127266.0
2018-02-15 15:00:00,65.97,66.14,65.95,66.01,137593.0,62.9262,63.0883,62.9071,62.9643,137593.0
2018-02-15 15:30:00,66.0,66.22,65.97,66.16,482551.0,62.9548,63.1647,62.9262,63.1074,482551.0
2018-02-16 09:30:00,65.83,66.34,65.26,65.38,188801.0,63.1019,63.5908,62.5555,62.6706,188801.0
2018-02-16 10:00:00,65.39,65.63,65.14,65.63,148017.0,62.6802,62.9102,62.4405,62.9102,148017.0
2018-02-16 10:30:00,65.61,65.63,65.21,65.21,68538.0,62.891,62.9102,62.5076,62.5076,68538.0
2018-02-16 11:00:00,65.22,65.37,65.17,65.24,92920.0,62.5172,62.661,62.4693,62.5364,92920.0
2018-02-16 11:30:00,65.25,65.92,65.25,65.84,135545.0,62.546,63.1882,62.546,63.1115,135545.0
2018-02-16 12:00:00,65.8,65.81,65.31,65.32,95338.0,63.0732,63.0828,62.6035,62.6131,95338.0
2018-02-16 12:30:00,65.34,65.59,65.08,65.3,58149.0,62.6322,62.8719,62.383,62.5939,58149.0
2018-02-16 13:00:00,65.31,65.4,64.95,64.98,57241.0,62.6035,62.6897,62.2584,62.2872,57241.0
2018-02-16 13:30:00,64.98,65.46,64.86,65.25,60366.0,62.2872,62.7473,62.1721,62.546,60366.0
2018-02-16 14:00:00,65.26,65.31,64.99,65.09,66672.0,62.5555,62.6035,62.2967,62.3926,66672.0
2018-02-16 14:30:00,65.1,65.47,64.82,65.43,173118.0,62.4022,62.7568,62.1338,62.7185,173118.0
2018-02-16 15:00:00,65.43,65.43,65.07,65.13,93032.0,62.7185,62.7185,62.3734,62.4309,93032.0
2018-02-16 15:30:00,65.13,65.27,64.96,64.99,264645.0,62.4309,62.5651,62.268,62.2967,264645.0
2018-02-20 09:30:00,64.94,65.0,64.14,64.18,127935.0,62.2488,62.3063,61.482,61.5203,127935.0
2018-02-20 10:00:00,64.22,64.65,64.2,64.48,73319.0,61.5586,61.9708,61.5395,61.8079,73319.0
2018-02-20 10:30:00,64.45,64.69,64.41,64.57,44051.0,61.7791,62.0092,61.7408,61.8941,44051.0
2018-02-20 11:00:00,64.63,64.72,64.51,64.62,51820.0,61.9517,62.0379,61.8366,61.9421,51820.0
2018-02-20 11:30:00,64.62,64.77,64.53,64.7,38965.0,61.9421,62.0859,61.8558,62.0188,38965.0
2018-02-20 12:00:00,64.71,64.73,64.31,64.45,63300.0,62.0283,62.0475,61.6449,61.7791,63300.0
2018-02-20 12:30:00,64.44,64.5,64.28,64.47,52802.0,61.7695,61.827,61.6162,61.7983,52802.0
2018-02-20 13:00:00,64.46,64.46,64.09,64.12,61517.0,61.7887,61.7887,61.434,61.4628,61517.0
2018-02-20 13:30:00,64.1,64.21,63.99,64.19,77256.0,61.4436,61.5491,61.3382,61.5299,77256.0
2018-02-20 14:00:00,64.21,64.47,64.15,64.39,82971.0,61.5491,61.7983,61.4915,61.7216,82971.0
2018-02-20 14:30:00,64.38,64.47,64.22,64.25,70109.0,61.712,61.7983,61.5586,61.5874,70109.0
2018-02-20 15:00:00,64.27,64.33,64.08,64.27,97848.0,61.6066,61.6641,61.4244,61.6066,97848.0
2018-02-20 15:30:00,64.26,64.49,64.16,64.38,380396.0,61.597,61.8175,61.5011,61.712,380396.0
2018-02-21 09:30:00,64.5,65.88,64.36,65.79,172194.0,61.827,63.1499,61.6928,63.0636,172194.0
2018-02-21 10:00:00,65.81,66.23,65.64,66.18,154065.0,63.0828,63.4854,62.9198,63.4374,154065.0
2018-02-21 10:30:00,66.19,66.61,66.15,66.27,149725.0,63.447,63.8496,63.4087,63.5237,149725.0
2018-02-21 11:00:00,66.27,66.38,65.54,65.9,222643.0,63.5237,63.6291,62.8239,63.169,222643.0
2018-02-21 11:30:00,65.89,66.32,65.77,65.99,134789.0,63.1594,63.5716,63.0444,63.2553,134789.0
2018-02-21 12:00:00,65.95,65.97,65.7,65.75,70038.0,63.217,63.2361,62.9773,63.0252,70038.0
2018-02-21 12:30:00,65.76,66.17,65.75,66.17,93535.0,63.0348,63.4278,63.0252,63.4278,93535.0
2018-02-21 13:00:00,66.18,66.18,65.77,65.81,81512.0,63.4374,63.4374,63.0444,63.0828,81512.0
2018-02-21 13:30:00,65.82,65.96,65.71,65.86,47598.0,63.0923,63.2265,62.9869,63.1307,47598.0
2018-02-21 14:00:00,65.84,66.08,65.56,65.56,104942.0,63.1115,63.3416,62.8431,62.8431,104942.0
2018-02-21 14:30:00,65.55,65.69,65.34,65.45,122559.0,62.8335,62.9677,62.6322,62.7377,122559.0
2018-02-21 15:00:00,65.41,65.41,64.97,65.22,132894.0,62.6993,62.6993,62.2776,62.5172,132894.0
2018-02-21 15:30:00,65.21,65.36,64.64,64.69,391750.0,62.5076,62.6514,61.9612,62.0092,391750.0
2018-02-22 09:30:00,65.14,65.16,64.76,65.03,60425.0,62.4405,62.4597,62.0763,62.3351,60425.0
2018-02-22 10:00:00,65.0,65.7,64.91,65.52,182699.0,62.3063,62.9773,62.2201,62.8048,182699.0
2018-02-22 10:30:00,65.49,65.7,65.49,65.57,51439.0,62.776,62.9773,62.776,62.8527,51439.0
2018-02-22 11:00:00,65.53,65.6,65.33,65.38,72293.0,62.8144,62.8815,62.6226,62.6706,72293.0
2018-02-22 11:30:00,65.36,65.36,65.17,65.24,36642.0,62.6514,62.6514,62.4693,62.5364,36642.0
2018-02-22 12:00:00,65.25,65.31,65.08,65.16,28257.0,62.546,62.6035,62.383,62.4597,28257.0
2018-02-22 12:30:00,65.16,65.18,64.81,64.81,59289.0,62.4597,62.4789,62.1242,62.1242,59289.0
2018-02-22 13:00:00,64.86,64.93,64.36,64.46,70806.0,62.1721,62.2392,61.6928,61.7887,70806.0
2018-02-22 13:30:00,64.43,64.57,64.37,64.57,44854.0,61.7599,61.8941,61.7024,61.8941,44854.0
2018-02-22 14:00:00,64.51,64.55,64.39,64.51,62001.0,61.8366,61.875,61.7216,61.8366,62001.0
2018-02-22 14:30:00,64.52,64.58,64.05,64.09,68212.0,61.8462,61.9037,61.3957,61.434,68212.0
2018-02-22 15:00:00,64.05,64.19,64.04,64.04,59714.0,61.3957,61.5299,61.3861,61.3861,59714.0
2018-02-22 15:30:00,64.05,64.3,64.03,64.16,199802.0,61.3957,61.6353,61.3765,61.5011,199802.0
2018-02-23 09:30:00,64.45,64.57,63.94,64.28,123257.0,61.7791,61.8941,61.2903,61.6162,123257.0
2018-02-23 10:00:00,64.31,64.65,64.29,64.56,98144.0,61.6449,61.9708,61.6257,61.8846,98144.0
2018-02-23 10:30:00,64.54,65.17,64.47,64.7,97621.0,61.8654,62.4693,61.7983,62.0188,97621.0
2018-02-23 11:00:00,64.7,64.85,64.5,64.62,100929.0,62.0188,62.1625,61.827,61.9421,100929.0
2018-02-23 11:30:00,64.63,64.82,64.6,64.64,53905.0,61.9517,62.1338,61.9229,61.9612,53905.0
2018-02-23 12:00:00,64.68,64.89,64.62,64.76,77884.0,61.9996,62.2009,61.9421,62.0763,77884.0
2018-02-23 12:30:00,64.73,64.8,64.56,64.65,57634.0,62.0475,62.1146,61.8846,61.9708,57634.0
2018-02-23 13:00:00,64.63,64.64,64.49,64.56,40010.0,61.9517,61.9612,61.8175,61.8846,40010.0
2018-02-23 13:30:00,64.6,64.74,64.55,64.69,56480.0,61.9229,62.0571,61.875,62.0092,56480.0
2018-02-23 14:00:00,64.69,64.79,64.57,64.77,78144.0,62.0092,62.105,61.8941,62.0859,78144.0
2018-02-23 14:30:00,64.77,64.91,64.68,64.84,79974.0,62.0859,62.2201,61.9996,62.153,79974.0
2018-02-23 15:00:00,64.86,64.95,64.81,64.81,81978.0,62.1721,62.2584,62.1242,62.1242,81978.0
2018-02-23 15:30:00,64.81,64.99,64.76,64.98,191413.0,62.1242,62.2967,62.0763,62.2872,191413.0
2018-02-26 09:30:00,65.46,65.64,65.06,65.19,118207.0,62.7473,62.9198,62.3638,62.4884,118207.0
2018-02-26 10:00:00,65.23,65.23,64.44,64.53,100782.0,62.5268,62.5268,61.7695,61.8558,100782.0
2018-02-26 10:30:00,64.51,65.11,64.48,65.02,91648.0,61.8366,62.4118,61.8079,62.3255,91648.0
2018-02-26 11:00:00,65.0,65.25,64.95,65.15,73887.0,62.3063,62.546,62.2584,62.4501,73887.0
2018-02-26 11:30:00,65.14,65.2,65.01,65.15,64992.0,62.4405,62.498,62.3159,62.4501,64992.0
2018-02-26 12:00:00,65.14,65.34,65.05,65.28,66679.0,62.4405,62.6322,62.3543,62.5747,66679.0
2018-02-26 12:30:00,65.27,65.58,65.26,65.45,72104.0,62.5651,62.8623,62.5555,62.7377,72104.0
2018-02-26 13:00:00,65.44,65.92,65.43,65.89,99722.0,62.7281,63.1882,62.7185,63.1594,99722.0
2018-02-26 13:30:00,65.9,66.14,65.87,66.14,87222.0,63.169,63.3991,63.1403,63.3991,87222.0
2018-02-26 14:00:00,66.15,66.21,65.99,66.0,76101.0,63.4087,63.4662,63.2553,63.2649,76101.0
2018-02-26 14:30:00,66.0,66.13,65.84,66.0,110872.0,63.2649,63.3895,63.1115,63.2649,110872.0
2018-02-26 15:00:00,66.0,66.19,65.93,66.14,118570.0,63.2649,63.447,63.1978,63.3991,118570.0
2018-02-26 15:30:00,66.14,66.31,66.08,66.14,234360.0,63.3991,63.562,63.3416,63.3991,234360.0
2018-02-27 09:30:00,66.24,66.64,66.06,66.27,87527.0,63.4949,63.8784,63.3224,63.5237,87527.0
2018-02-27 10:00:00,66.31,66.32,65.99,66.11,99808.0,63.562,63.5716,63.2553,63.3703,99808.0
2018-02-27 10:30:00,66.05,66.06,65.45,65.69,40010.0,63.3128,63.3224,62.7377,62.9677,40010.0
2018-02-27 11:00:00,65.64,65.8,65.37,65.41,74597.0,62.9198,63.0732,62.661,62.6993,74597.0
2018-02-27 11:30:00,65.41,65.6,65.23,65.23,46161.0,62.6993,62.8815,62.5268,62.5268,46161.0
2018-02-27 12:00:00,65.22,65.46,65.16,65.27,36585.0,62.5172,62.7473,62.4597,62.5651,36585.0
2018-02-27 12:30:00,65.28,65.62,65.25,65.55,56260.0,62.5747,62.9006,62.546,62.8335,56260.0
2018-02-27 13:00:00,65.57,65.57,65.41,65.49,26687.0,62.8527,62.8527,62.6993,62.776,26687.0
2018-02-27 13:30:00,65.49,65.5,65.19,65.3,42806.0,62.776,62.7856,62.4884,62.5939,42806.0
2018-02-27 14:00:00,65.31,65.32,64.81,64.88,77296.0,62.6035,62.6131,62.1242,62.1913,77296.0
2018-02-27 14:30:00,64.86,65.06,64.8,64.95,101811.0,62.1721,62.3638,62.1146,62.2584,101811.0
2018-02-27 15:00:00,64.97,65.07,64.87,65.02,170008.0,62.2776,62.3734,62.1817,62.3255,170008.0
2018-02-27 15:30:00,65.02,65.16,64.89,64.89,254216.0,62.3255,62.4597,62.2009,62.2009,254216.0
2018-02-28 09:30:00,65.03,65.46,64.53,64.64,72974.0,62.3351,62.7473,61.8558,61.9612,72974.0
2018-02-28 10:00:00,64.63,64.67,64.45,64.62,49978.0,61.9517,61.99,61.7791,61.9421,49978.0
2018-02-28 10:30:00,64.63,64.86,64.46,64.57,42419.0,61.9517,62.1721,61.7887,61.8941,42419.0
2018-02-28 11:00:00,64.58,64.73,64.38,64.64,37004.0,61.9037,62.0475,61.712,61.9612,37004.0
2018-02-28 11:30:00,64.67,64.67,64.25,64.47,30477.0,61.99,61.99,61.5874,61.7983,30477.0
2018-02-28 12:00:00,64.57,64.76,64.53,64.53,28438.0,61.8941,62.0763,61.8558,61.8558,28438.0
2018-02-28 12:30:00,64.53,64.87,64.49,64.83,41456.0,61.8558,62.1817,61.8175,62.1434,41456.0
2018-02-28 13:00:00,64.82,64.94,64.75,64.86,21551.0,62.1338,62.2488,62.0667,62.1721,21551.0
2018-02-28 13:30:00,64.87,65.05,64.78,65.04,77304.0,62.1817,62.3543,62.0954,62.3447,77304.0
2018-02-28 14:00:00,65.05,65.26,65.01,65.17,59010.0,62.3543,62.5555,62.3159,62.4693,59010.0
2018-02-28 14:30:00,65.16,65.18,64.83,64.83,67925.0,62.4597,62.4789,62.1434,62.1434,67925.0
2018-02-28 15:00:00,64.85,64.87,64.56,64.68,60648.0,62.1625,62.1817,61.8846,61.9996,60648.0
2018-02-28 15:30:00,64.69,64.9,64.5,64.5,188475.0,62.0092,62.2105,61.827,61.827,188475.0
2018-03-01 09:30:00,64.29,65.14,63.85,65.14,164735.0,61.6257,62.4405,61.204,62.4405,164735.0
2018-03-01 10:00:00,65.13,65.76,65.13,65.73,176845.0,62.4309,63.0348,62.4309,63.0061,176845.0
2018-03-01 10:30:00,65.74,66.07,65.34,65.36,141162.0,63.0157,63.332,62.6322,62.6514,141162.0
2018-03-01 11:00:00,65.38,65.56,65.21,65.33,85438.0,62.6706,62.8431,62.5076,62.6226,85438.0
2018-03-01 11:30:00,65.34,65.64,65.17,65.53,74520.0,62.6322,62.9198,62.4693,62.8144,74520.0
2018-03-01 12:00:00,65.54,65.54,65.03,65.16,92765.0,62.8239,62.8239,62.3351,62.4597,92765.0
2018-03-01 12:30:00,65.13,65.22,64.86,64.95,72627.0,62.4309,62.5172,62.1721,62.2584,72627.0
2018-03-01 13:00:00,64.94,64.95,64.49,64.77,91999.0,62.2488,62.2584,61.8175,62.0859,91999.0
2018-03-01 13:30:00,64.75,64.89,64.55,64.61,115561.0,62.0667,62.2009,61.875,61.9325,115561.0
2018-03-01 14:00:00,64.6,64.69,64.16,64.5,129255.0,61.9229,62.0092,61.5011,61.827,129255.0
2018-03-01 14:30:00,64.49,64.75,64.32,64.69,137059.0,61.8175,62.0667,61.6545,62.0092,137059.0
2018-03-01 15:00:00,64.69,64.88,64.47,64.66,167814.0,62.0092,62.1913,61.7983,61.9804,167814.0
2018-03-01 15:30:00,64.67,64.83,64.42,64.64,427396.0,61.99,62.1434,61.7504,61.9612,427396.0
2018-03-02 09:30:00,64.0,64.36,63.42,63.99,153450.0,61.3478,61.6928,60.7918,61.3382,153450.0
2018-03-02 10:00:00,64.01,64.04,63.32,63.44,128657.0,61.3573,61.3861,60.6959,60.811,128657.0
2018-03-02 10:30:00,63.44,63.46,62.82,62.82,151404.0,60.811,60.8301,60.2167,60.2167,151404.0
2018-03-02 11:00:00,62.84,63.05,62.42,62.87,123845.0,60.2358,60.4371,59.8332,60.2646,123845.0
2018-03-02 11:30:00,62.85,63.26,62.7,63.18,90083.0,60.2454,60.6384,60.1016,60.5617,90083.0
2018-03-02 12:00:00,63.16,63.22,62.92,63.06,93913.0,60.5426,60.6001,60.3125,60.4467,93913.0
2018-03-02 12:30:00,63.06,63.24,62.98,63.2,126045.0,60.4467,60.6193,60.37,60.5809,126045.0
2018-03-02 13:00:00,63.18,63.38,63.13,63.15,94384.0,60.5617,60.7535,60.5138,60.533,94384.0
2018-03-02 13:30:00,63.16,63.3,63.13,63.15,96509.0,60.5426,60.6768,60.5138,60.533,96509.0
2018-03-02 14:00:00,63.18,63.4,63.15,63.3,135548.0,60.5617,60.7726,60.533,60.6768,135548.0
2018-03-02 14:30:00,63.3,63.45,63.19,63.19,70426.0,60.6768,60.8206,60.5713,60.5713,70426.0
2018-03-02 15:00:00,63.19,63.26,63.01,63.23,100909.0,60.5713,60.6384,60.3988,60.6097,100909.0
2018-03-02 15:30:00,63.26,63.57,63.22,63.38,296696.0,60.6384,60.9356,60.6001,60.7535,296696.0
2018-03-05 09:30:00,63.05,63.14,62.52,62.79,141323.0,60.4371,60.5234,59.9291,60.1879,141323.0
2018-03-05 10:00:00,62.84,63.26,62.59,62.83,153186.0,60.2358,60.6384,59.9962,60.2263,153186.0
2018-03-05 10:30:00,62.86,63.17,62.82,63.1,62961.0,60.255,60.5522,60.2167,60.4851,62961.0
2018-03-05 11:00:00,63.1,63.43,63.08,63.4,81695.0,60.4851,60.8014,60.4659,60.7726,81695.0
2018-03-05 11:30:00,63.4,63.68,63.35,63.45,69853.0,60.7726,61.041,60.7247,60.8206,69853.0
2018-03-05 12:00:00,63.43,63.58,63.33,63.52,74472.0,60.8014,60.9452,60.7055,60.8877,74472.0
2018-03-05 12:30:00,63.5,63.73,63.4,63.71,50382.0,60.8685,61.089,60.7726,61.0698,50382.0
2018-03-05 13:00:00,63.72,64.13,63.71,64.13,105243.0,61.0794,61.4724,61.0698,61.4724,105243.0
2018-03-05 13:30:00,64.13,64.16,63.71,63.9,145473.0,61.4724,61.5011,61.0698,61.2519,145473.0
2018-03-05 14:00:00,63.9,63.96,63.44,63.65,94089.0,61.2519,61.3094,60.811,61.0123,94089.0
2018-03-05 14:30:00,63.66,63.88,63.63,63.87,107265.0,61.0219,61.2327,60.9931,61.2232,107265.0
2018-03-05 15:00:00,63.86,63.9,63.66,63.8,119169.0,61.2136,61.2519,61.0219,61.1561,119169.0
2018-03-05 15:30:00,63.81,63.82,63.54,63.61,463987.0,61.1656,61.1752,60.9068,60.9739,463987.0
2018-03-06 09:30:00,63.75,63.75,63.28,63.37,103848.0,61.1081,61.1081,60.6576,60.7439,103848.0
2018-03-06 10:00:00,63.45,63.49,63.22,63.35,91423.0,60.8206,60.8589,60.6001,60.7247,91423.0
2018-03-06 10:30:00,63.36,63.74,63.35,63.57,85907.0,60.7343,61.0985,60.7247,60.9356,85907.0
2018-03-06 11:00:00,63.56,63.88,63.48,63.83,149402.0,60.926,61.2327,60.8493,61.1848,149402.0
2018-03-06 11:30:00,63.81,64.08,63.75,64.06,71265.0,61.1656,61.4244,61.1081,61.4053,71265.0
2018-03-06 12:00:00,64.03,64.09,63.75,63.75,67014.0,61.3765,61.434,61.1081,61.1081,67014.0
2018-03-06 12:30:00,63.73,64.17,63.73,64.11,44073.0,61.089,61.5107,61.089,61.4532,44073.0
2018-03-06 13:00:00,64.12,64.12,63.95,64.05,46011.0,61.4628,61.4628,61.2998,61.3957,46011.0
2018-03-06 13:30:00,64.05,64.15,63.91,64.04,52967.0,61.3957,61.4915,61.2615,61.3861,52967.0
2018-03-06 14:00:00,64.04,64.42,64.02,64.28,71322.0,61.3861,61.7504,61.3669,61.6162,71322.0
2018-03-06 14:30:00,64.29,64.45,64.18,64.24,65364.0,61.6257,61.7791,61.5203,61.5778,65364.0
2018-03-06 15:00:00,64.24,64.35,64.13,64.28,51237.0,61.5778,61.6833,61.4724,61.6162,51237.0
2018-03-06 15:30:00,64.28,64.45,64.28,64.31,186243.0,61.6162,61.7791,61.6162,61.6449,186243.0
2018-03-07 09:30:00,63.88,64.3,63.8,64.3,77135.0,61.2327,61.6353,61.1561,61.6353,77135.0
2018-03-07 10:00:00,64.23,64.41,63.96,64.01,135727.0,61.5682,61.7408,61.3094,61.3573,135727.0
2018-03-07 10:30:00,64.06,64.28,63.93,63.98,112479.0,61.4053,61.6162,61.2807,61.3286,112479.0
2018-03-07 11:00:00,63.98,64.0,63.72,63.78,50788.0,61.3286,61.3478,61.0794,61.1369,50788.0
2018-03-07 11:30:00,63.81,63.86,63.62,63.69,57301.0,61.1656,61.2136,60.9835,61.0506,57301.0
2018-03-07 12:00:00,63.7,63.87,63.53,63.86,54704.0,61.0602,61.2232,60.8972,61.2136,54704.0
2018-03-07 12:30:00,63.87,64.03,63.84,63.92,34190.0,61.2232,61.3765,61.1944,61.2711,34190.0
2018-03-07 13:00:00,63.91,64.08,63.89,64.07,66015.0,61.2615,61.4244,61.2423,61.4149,66015.0
2018-03-07 13:30:00,64.1,64.12,63.93,64.02,49156.0,61.4436,61.4628,61.2807,61.3669,49156.0
2018-03-07 14:00:00,64.03,64.06,63.91,63.97,50869.0,61.3765,61.4053,61.2615,61.319,50869.0
2018-03-07 14:30:00,63.97,64.07,63.91,63.96,63584.0,61.319,61.4149,61.2615,61.3094,63584.0
2018-03-07 15:00:00,63.97,64.04,63.9,64.0,94549.0,61.319,61.3861,61.2519,61.3478,94549.0
2018-03-07 15:30:00,64.01,64.05,63.92,64.0,170437.0,61.3573,61.3957,61.2711,61.3478,170437.0
2018-03-08 09:30:00,64.23,64.65,64.03,64.65,104677.0,61.5682,61.9708,61.3765,61.9708,104677.0
2018-03-08 10:00:00,64.66,65.47,64.47,65.3,268570.0,61.9804,62.7568,61.7983,62.5939,268570.0
2018-03-08 10:30:00,65.25,65.35,64.95,64.95,82946.0,62.546,62.6418,62.2584,62.2584,82946.0
2018-03-08 11:00:00,64.95,64.96,64.59,64.61,55016.0,62.2584,62.268,61.9133,61.9325,55016.0
2018-03-08 11:30:00,64.59,64.74,64.48,64.71,65850.0,61.9133,62.0571,61.8079,62.0283,65850.0
2018-03-08 12:00:00,64.73,64.83,64.15,64.34,64750.0,62.0475,62.1434,61.4915,61.6737,64750.0
2018-03-08 12:30:00,64.34,64.37,64.18,64.37,53182.0,61.6737,61.7024,61.5203,61.7024,53182.0
2018-03-08 13:00:00,64.39,64.62,64.28,64.33,64184.0,61.7216,61.9421,61.6162,61.6641,64184.0
2018-03-08 13:30:00,64.34,64.37,64.12,64.35,44427.0,61.6737,61.7024,61.4628,61.6833,44427.0
2018-03-08 14:00:00,64.35,64.43,64.24,64.35,43998.0,61.6833,61.7599,61.5778,61.6833,43998.0
2018-03-08 14:30:00,64.33,64.72,64.23,64.65,117225.0,61.6641,62.0379,61.5682,61.9708,117225.0
2018-03-08 15:00:00,64.65,64.77,64.61,64.63,70346.0,61.9708,62.0859,61.9325,61.9517,70346.0
2018-03-08 15:30:00,64.64,64.86,64.54,64.8,210264.0,61.9612,62.1721,61.8654,62.1146,210264.0
2018-03-09 09:30:00,65.1,65.3,63.86,63.93,187736.0,62.4022,62.5939,61.2136,61.2807,187736.0
2018-03-09 10:00:00,63.94,64.31,63.82,64.18,207610.0,61.2903,61.6449,61.1752,61.5203,207610.0
2018-03-09 10:30:00,64.2,64.69,64.14,64.58,108433.0,61.5395,62.0092,61.482,61.9037,108433.0
2018-03-09 11:00:00,64.54,64.65,64.39,64.48,96580.0,61.8654,61.9708,61.7216,61.8079,96580.0
2018-03-09 11:30:00,64.47,64.49,64.24,64.43,95841.0,61.7983,61.8175,61.5778,61.7599,95841.0
2018-03-09 12:00:00,64.45,64.71,64.33,64.64,63314.0,61.7791,62.0283,61.6641,61.9612,63314.0
2018-03-09 12:30:00,64.65,64.77,64.58,64.58,52064.0,61.9708,62.0859,61.9037,61.9037,52064.0
2018-03-09 13:00:00,64.59,64.83,64.59,64.71,49034.0,61.9133,62.1434,61.9133,62.0283,49034.0
2018-03-09 13:30:00,64.72,64.81,64.57,64.73,208284.0,62.0379,62.1242,61.8941,62.0475,208284.0
2018-03-09 14:00:00,64.73,64.78,64.48,64.6,385498.0,62.0475,62.0954,61.8079,61.9229,385498.0
2018-03-09 14:30:00,64.61,64.67,64.36,64.49,259469.0,61.9325,61.99,61.6928,61.8175,259469.0
2018-03-09 15:00:00,64.48,64.6,64.47,64.57,204511.0,61.8079,61.9229,61.7983,61.8941,204511.0
2018-03-09 15:30:00,64.56,64.81,64.55,64.8,500906.0,61.8846,62.1242,61.875,62.1146,500906.0
2018-03-12 09:30:00,64.99,65.02,64.48,64.65,205893.0,62.2967,62.3255,61.8079,61.9708,205893.0
2018-03-12 10:00:00,64.65,64.72,64.39,64.58,205849.0,61.9708,62.0379,61.7216,61.9037,205849.0
2018-03-12 10:30:00,64.58,64.69,64.53,64.64,137600.0,61.9037,62.0092,61.8558,61.9612,137600.0
2018-03-12 11:00:00,64.65,64.87,64.59,64.87,273771.0,61.9708,62.1817,61.9133,62.1817,273771.0
2018-03-12 11:30:00,64.88,65.56,64.66,65.45,509067.0,62.1913,62.8431,61.9804,62.7377,509067.0
2018-03-12 12:00:00,65.45,65.5,65.09,65.17,90666.0,62.7377,62.7856,62.3926,62.4693,90666.0
2018-03-12 12:30:00,65.15,65.22,64.84,65.18,98793.0,62.4501,62.5172,62.153,62.4789,98793.0
2018-03-12 13:00:00,65.17,65.28,65.07,65.13,53993.0,62.4693,62.5747,62.3734,62.4309,53993.0
2018-03-12 13:30:00,65.13,65.3,65.05,65.16,54331.0,62.4309,62.5939,62.3543,62.4597,54331.0
2018-03-12 14:00:00,65.16,65.45,65.16,65.44,64910.0,62.4597,62.7377,62.4597,62.7281,64910.0
2018-03-12 14:30:00,65.45,65.55,65.33,65.55,90167.0,62.7377,62.8335,62.6226,62.8335,90167.0
2018-03-12 15:00:00,65.55,65.81,65.47,65.61,194240.0,62.8335,63.0828,62.7568,62.891,194240.0
2018-03-12 15:30:00,65.6,66.04,65.59,65.82,409645.0,62.8815,63.3032,62.8719,63.0923,409645.0
2018-03-13 09:30:00,65.87,67.17,65.87,67.12,193729.0,63.1403,64.3864,63.1403,64.3385,193729.0
2018-03-13 10:00:00,67.14,67.91,67.08,67.63,202765.0,64.3576,65.0957,64.3001,64.8273,202765.0
2018-03-13 10:30:00,67.6,68.16,67.33,68.01,376508.0,64.7986,65.3354,64.5398,65.1916,376508.0
2018-03-13 11:00:00,68.03,68.49,67.95,68.36,222477.0,65.2108,65.6517,65.1341,65.5271,222477.0
2018-03-13 11:30:00,68.36,68.39,68.07,68.19,166633.0,65.5271,65.5558,65.2491,65.3641,166633.0
2018-03-13 12:00:00,68.19,68.28,67.97,68.02,176735.0,65.3641,65.4504,65.1532,65.2012,176735.0
2018-03-13 12:30:00,68.02,68.16,67.97,68.02,112335.0,65.2012,65.3354,65.1532,65.2012,112335.0
2018-03-13 13:00:00,68.03,68.75,68.0,68.63,121605.0,65.2108,65.9009,65.182,65.7859,121605.0
2018-03-13 13:30:00,68.6,68.6,68.2,68.26,130748.0,65.7571,65.7571,65.3737,65.4312,130748.0
2018-03-13 14:00:00,68.25,68.67,68.21,68.54,134925.0,65.4216,65.8242,65.3833,65.6996,134925.0
2018-03-13 14:30:00,68.53,68.75,68.31,68.67,156260.0,65.69,65.9009,65.4792,65.8242,156260.0
2018-03-13 15:00:00,68.67,68.72,68.47,68.58,161909.0,65.8242,65.8722,65.6325,65.738,161909.0
2018-03-13 15:30:00,68.6,68.85,68.58,68.79,505595.0,65.7571,65.9968,65.738,65.9393,505595.0
2018-03-14 09:30:00,68.54,69.16,68.11,68.28,233003.0,65.6996,66.2939,65.2874,65.4504,233003.0
2018-03-14 10:00:00,68.29,68.3,67.72,67.72,142816.0,65.46,65.4696,64.9136,64.9136,142816.0
2018-03-14 10:30:00,67.7,67.91,67.51,67.6,98276.0,64.8944,65.0957,64.7123,64.7986,98276.0
2018-03-14 11:00:00,67.62,67.64,67.14,67.28,137398.0,64.8177,64.8369,64.3576,64.4918,137398.0
2018-03-14 11:30:00,67.3,67.48,67.09,67.22,118833.0,64.511,64.6835,64.3097,64.4343,118833.0
2018-03-14 12:00:00,67.24,67.27,66.45,66.51,98260.0,64.4535,64.4823,63.6962,63.7537,98260.0
2018-03-14 12:30:00,66.54,66.89,66.54,66.73,77990.0,63.7825,64.118,63.7825,63.9646,77990.0
2018-03-14 13:00:00,66.72,66.94,66.47,66.72,89838.0,63.955,64.1659,63.7154,63.955,89838.0
2018-03-14 13:30:00,66.74,66.92,66.71,66.74,96089.0,63.9742,64.1468,63.9455,63.9742,96089.0
2018-03-14 14:00:00,66.77,66.79,66.41,66.44,146242.0,64.003,64.0221,63.6579,63.6866,146242.0
2018-03-14 14:30:00,66.44,66.62,66.22,66.3,184919.0,63.6866,63.8592,63.4758,63.5524,184919.0
2018-03-14 15:00:00,66.3,66.3,65.74,65.82,181799.0,63.5524,63.5524,63.0157,63.0923,181799.0
2018-03-14 15:30:00,65.83,65.84,65.5,65.67,463283.0,63.1019,63.1115,62.7856,62.9486,463283.0
2018-03-15 09:30:00,65.89,66.34,65.77,65.88,77800.0,63.1594,63.5908,63.0444,63.1499,77800.0
2018-03-15 10:00:00,65.84,66.12,65.56,65.77,120943.0,63.1115,63.3799,62.8431,63.0444,120943.0
2018-03-15 10:30:00,65.74,66.05,65.73,65.89,63097.0,63.0157,63.3128,63.0061,63.1594,63097.0
2018-03-15 11:00:00,65.87,66.26,65.79,66.18,61467.0,63.1403,63.5141,63.0636,63.4374,61467.0
2018-03-15 11:30:00,66.19,66.2,65.69,65.79,62384.0,63.447,63.4566,62.9677,63.0636,62384.0
2018-03-15 12:00:00,65.77,65.77,65.5,65.64,56945.0,63.0444,63.0444,62.7856,62.9198,56945.0
2018-03-15 12:30:00,65.63,65.76,65.57,65.69,36645.0,62.9102,63.0348,62.8527,62.9677,36645.0
2018-03-15 13:00:00,65.65,65.84,65.65,65.8,27757.0,62.9294,63.1115,62.9294,63.0732,27757.0
2018-03-15 13:30:00,65.8,66.11,65.77,65.96,56177.0,63.0732,63.3703,63.0444,63.2265,56177.0
2018-03-15 14:00:00,65.94,66.34,65.92,66.22,61901.0,63.2074,63.5908,63.1882,63.4758,61901.0
2018-03-15 14:30:00,66.2,66.22,65.8,65.91,40512.0,63.4566,63.4758,63.0732,63.1786,40512.0
2018-03-15 15:00:00,65.9,65.95,65.75,65.91,43705.0,63.169,63.217,63.0252,63.1786,43705.0
2018-03-15 15:30:00,65.9,66.0,65.84,65.93,142164.0,63.169,63.2649,63.1115,63.1978,142164.0
2018-03-16 09:30:00,66.16,66.84,66.12,66.48,146244.0,63.4183,64.0701,63.3799,63.725,146244.0
2018-03-16 10:00:00,66.53,66.86,66.38,66.62,59919.0,63.7729,64.0892,63.6291,63.8592,59919.0
2018-03-16 10:30:00,66.63,66.86,66.47,66.85,31688.0,63.8688,64.0892,63.7154,64.0797,31688.0
2018-03-16 11:00:00,66.83,67.15,66.82,67.08,41208.0,64.0605,64.3672,64.0509,64.3001,41208.0
2018-03-16 11:30:00,67.09,67.22,67.02,67.05,54699.0,64.3097,64.4343,64.2426,64.2714,54699.0
2018-03-16 12:00:00,67.05,67.14,66.79,66.8,49811.0,64.2714,64.3576,64.0221,64.0317,49811.0
2018-03-16 12:30:00,66.79,67.03,66.75,66.85,56690.0,64.0221,64.2522,63.9838,64.0797,56690.0
2018-03-16 13:00:00,66.88,66.9,66.54,66.6,44629.0,64.1084,64.1276,63.7825,63.84,44629.0
2018-03-16 13:30:00,66.58,66.71,66.53,66.67,37178.0,63.8208,63.9455,63.7729,63.9071,37178.0
2018-03-16 14:00:00,66.68,66.76,66.65,66.74,35616.0,63.9167,63.9934,63.8879,63.9742,35616.0
2018-03-16 14:30:00,66.74,66.74,66.5,66.56,34660.0,63.9742,63.9742,63.7442,63.8017,34660.0
2018-03-16 15:00:00,66.56,66.57,66.46,66.53,59771.0,63.8017,63.8113,63.7058,63.7729,59771.0
2018-03-16 15:30:00,66.54,66.67,66.5,66.51,242197.0,63.7825,63.9071,63.7442,63.7537,242197.0
2018-03-19 09:30:00,66.31,66.57,66.07,66.37,59734.0,63.562,63.8113,63.332,63.6195,59734.0
2018-03-19 10:00:00,66.35,66.37,65.63,65.72,58580.0,63.6004,63.6195,62.9102,62.9965,58580.0
2018-03-19 10:30:00,65.73,65.8,65.21,65.42,90273.0,63.0061,63.0732,62.5076,62.7089,90273.0
2018-03-19 11:00:00,65.41,65.46,65.11,65.22,73834.0,62.6993,62.7473,62.4118,62.5172,73834.0
2018-03-19 11:30:00,65.2,65.33,65.1,65.13,86100.0,62.498,62.6226,62.4022,62.4309,86100.0
2018-03-19 12:00:00,65.13,65.37,65.1,65.24,64046.0,62.4309,62.661,62.4022,62.5364,64046.0
2018-03-19 12:30:00,65.21,65.26,64.82,64.82,80093.0,62.5076,62.5555,62.1338,62.1338,80093.0
2018-03-19 13:00:00,64.81,64.99,64.65,64.92,72794.0,62.1242,62.2967,61.9708,62.2296,72794.0
2018-03-19 13:30:00,64.9,65.13,64.83,65.03,55194.0,62.2105,62.4309,62.1434,62.3351,55194.0
2018-03-19 14:00:00,65.02,65.16,64.92,64.95,72033.0,62.3255,62.4597,62.2296,62.2584,72033.0
2018-03-19 14:30:00,64.95,64.96,64.76,64.85,44526.0,62.2584,62.268,62.0763,62.1625,44526.0
2018-03-19 15:00:00,64.85,65.06,64.76,64.99,59636.0,62.1625,62.3638,62.0763,62.2967,59636.0
2018-03-19 15:30:00,64.99,65.25,64.92,65.1,217972.0,62.2967,62.546,62.2296,62.4022,217972.0
2018-03-20 09:30:00,65.39,65.43,64.59,64.77,103199.0,62.6802,62.7185,61.9133,62.0859,103199.0
2018-03-20 10:00:00,64.77,65.11,64.76,65.04,65844.0,62.0859,62.4118,62.0763,62.3447,65844.0
2018-03-20 10:30:00,65.03,65.17,64.77,65.1,60252.0,62.3351,62.4693,62.0859,62.4022,60252.0
2018-03-20 11:00:00,65.16,65.2,64.96,65.04,40485.0,62.4597,62.498,62.268,62.3447,40485.0
2018-03-20 11:30:00,65.06,65.14,64.62,64.87,62292.0,62.3638,62.4405,61.9421,62.1817,62292.0
2018-03-20 12:00:00,64.84,65.13,64.75,64.92,36131.0,62.153,62.4309,62.0667,62.2296,36131.0
2018-03-20 12:30:00,64.92,65.18,64.88,65.03,37142.0,62.2296,62.4789,62.1913,62.3351,37142.0
2018-03-20 13:00:00,65.02,65.11,64.85,64.87,52124.0,62.3255,62.4118,62.1625,62.1817,52124.0
2018-03-20 13:30:00,64.86,65.04,64.73,64.95,37636.0,62.1721,62.3447,62.0475,62.2584,37636.0
2018-03-20 14:00:00,64.93,65.0,64.86,64.99,32495.0,62.2392,62.3063,62.1721,62.2967,32495.0
2018-03-20 14:30:00,64.98,65.17,64.86,65.04,47721.0,62.2872,62.4693,62.1721,62.3447,47721.0
2018-03-20 15:00:00,65.05,65.35,65.03,65.33,65424.0,62.3543,62.6418,62.3351,62.6226,65424.0
2018-03-20 15:30:00,65.32,65.32,65.12,65.19,170072.0,62.6131,62.6131,62.4213,62.4884,170072.0
2018-03-21 09:30:00,63.99,63.99,62.95,63.08,340396.0,61.3382,61.3382,60.3413,60.4659,340396.0
2018-03-21 10:00:00,63.1,63.35,62.95,63.24,178037.0,60.4851,60.7247,60.3413,60.6193,178037.0
2018-03-21 10:30:00,63.27,63.39,62.97,63.33,106787.0,60.648,60.763,60.3604,60.7055,106787.0
2018-03-21 11:00:00,63.34,63.37,63.26,63.28,96574.0,60.7151,60.7439,60.6384,60.6576,96574.0
2018-03-21 11:30:00,63.29,63.34,63.19,63.32,74772.0,60.6672,60.7151,60.5713,60.6959,74772.0
2018-03-21 12:00:00,63.3,63.33,63.21,63.31,63877.0,60.6768,60.7055,60.5905,60.6864,63877.0
2018-03-21 12:30:00,63.32,63.92,63.24,63.87,198082.0,60.6959,61.2711,60.6193,61.2232,198082.0
2018-03-21 13:00:00,63.86,63.89,63.65,63.79,81169.0,61.2136,61.2423,61.0123,61.1465,81169.0
2018-03-21 13:30:00,63.76,63.97,63.71,63.77,70768.0,61.1177,61.319,61.0698,61.1273,70768.0
2018-03-21 14:00:00,63.77,64.13,63.67,63.94,88622.0,61.1273,61.4724,61.0314,61.2903,88622.0
2018-03-21 14:30:00,63.96,64.16,63.87,64.13,95996.0,61.3094,61.5011,61.2232,61.4724,95996.0
2018-03-21 15:00:00,64.13,64.56,64.12,64.51,192810.0,61.4724,61.8846,61.4628,61.8366,192810.0
2018-03-21 15:30:00,64.51,64.51,64.18,64.21,343065.0,61.8366,61.8366,61.5203,61.5491,343065.0
2018-03-22 09:30:00,63.72,64.28,63.62,63.95,124277.0,61.0794,61.6162,60.9835,61.2998,124277.0
2018-03-22 10:00:00,63.95,64.4,63.86,64.17,83311.0,61.2998,61.7312,61.2136,61.5107,83311.0
2018-03-22 10:30:00,64.13,64.15,63.63,63.75,99365.0,61.4724,61.4915,60.9931,61.1081,99365.0
2018-03-22 11:00:00,63.76,63.86,62.87,62.97,121925.0,61.1177,61.2136,60.2646,60.3604,121925.0
2018-03-22 11:30:00,62.98,63.3,62.86,63.15,61384.0,60.37,60.6768,60.255,60.533,61384.0
2018-03-22 12:00:00,63.14,63.73,63.12,63.73,55372.0,60.5234,61.089,60.5042,61.089,55372.0
2018-03-22 12:30:00,63.75,63.86,63.58,63.63,24662.0,61.1081,61.2136,60.9452,60.9931,24662.0
2018-03-22 13:00:00,63.59,63.71,63.45,63.51,115079.0,60.9548,61.0698,60.8206,60.8781,115079.0
2018-03-22 13:30:00,63.48,63.54,63.36,63.41,45817.0,60.8493,60.9068,60.7343,60.7822,45817.0
2018-03-22 14:00:00,63.4,63.44,63.12,63.16,34027.0,60.7726,60.811,60.5042,60.5426,34027.0
2018-03-22 14:30:00,63.15,63.32,63.05,63.16,48846.0,60.533,60.6959,60.4371,60.5426,48846.0
2018-03-22 15:00:00,63.13,63.28,62.97,63.05,86281.0,60.5138,60.6576,60.3604,60.4371,86281.0
2018-03-22 15:30:00,63.03,63.17,62.73,62.81,288117.0,60.418,60.5522,60.1304,60.2071,288117.0
2018-03-23 09:30:00,62.67,63.3,62.67,62.88,142936.0,60.0729,60.6768,60.0729,60.2742,142936.0
2018-03-23 10:00:00,62.93,63.17,62.81,62.92,88544.0,60.3221,60.5522,60.2071,60.3125,88544.0
2018-03-23 10:30:00,62.92,62.94,62.64,62.89,59451.0,60.3125,60.3317,60.0441,60.2838,59451.0
2018-03-23 11:00:00,62.89,63.09,62.83,62.91,70845.0,60.2838,60.4755,60.2263,60.3029,70845.0
2018-03-23 11:30:00,62.9,62.92,62.54,62.64,46790.0,60.2933,60.3125,59.9483,60.0441,46790.0
2018-03-23 12:00:00,62.66,63.09,62.64,63.07,45048.0,60.0633,60.4755,60.0441,60.4563,45048.0
2018-03-23 12:30:00,63.1,63.13,62.85,62.88,56322.0,60.4851,60.5138,60.2454,60.2742,56322.0
2018-03-23 13:00:00,62.87,62.96,62.73,62.93,50825.0,60.2646,60.3509,60.1304,60.3221,50825.0
2018-03-23 13:30:00,62.94,63.1,62.81,63.09,56063.0,60.3317,60.4851,60.2071,60.4755,56063.0
2018-03-23 14:00:00,63.09,63.12,62.7,62.74,67760.0,60.4755,60.5042,60.1016,60.14,67760.0
2018-03-23 14:30:00,62.73,62.8,62.17,62.18,102099.0,60.1304,60.1975,59.5936,59.6032,102099.0
2018-03-23 15:00:00,62.21,62.48,62.1,62.24,110868.0,59.6319,59.8908,59.5265,59.6607,110868.0
2018-03-23 15:30:00,62.24,62.26,61.81,61.88,212581.0,59.6607,59.6799,59.2485,59.3156,212581.0
2018-03-26 09:30:00,62.22,62.5,61.45,61.62,190549.0,59.6415,59.9099,58.9034,59.0664,190549.0
2018-03-26 10:00:00,61.62,62.05,61.62,61.92,117453.0,59.0664,59.4786,59.0664,59.354,117453.0
2018-03-26 10:30:00,61.92,61.96,61.52,61.6,71168.0,59.354,59.3923,58.9705,59.0472,71168.0
2018-03-26 11:00:00,61.62,61.87,61.39,61.52,192986.0,59.0664,59.306,58.8459,58.9705,192986.0
2018-03-26 11:30:00,61.51,61.72,61.48,61.53,44543.0,58.961,59.1622,58.9322,58.9801,44543.0
2018-03-26 12:00:00,61.55,61.81,61.44,61.74,51273.0,58.9993,59.2485,58.8939,59.1814,51273.0
2018-03-26 12:30:00,61.73,61.74,61.48,61.67,40423.0,59.1718,59.1814,58.9322,59.1143,40423.0
2018-03-26 13:00:00,61.66,61.84,61.64,61.67,46680.0,59.1047,59.2773,59.0856,59.1143,46680.0
2018-03-26 13:30:00,61.68,61.89,61.68,61.79,39774.0,59.1239,59.3252,59.1239,59.2293,39774.0
2018-03-26 14:00:00,61.78,62.1,61.75,62.0,62947.0,59.2198,59.5265,59.191,59.4306,62947.0
2018-03-26 14:30:00,62.02,62.25,61.94,62.0,67721.0,59.4498,59.6703,59.3731,59.4306,67721.0
2018-03-26 15:00:00,62.02,62.2,62.01,62.15,82401.0,59.4498,59.6224,59.4402,59.5744,82401.0
2018-03-26 15:30:00,62.17,62.25,62.0,62.16,189353.0,59.5936,59.6703,59.4306,59.584,189353.0
2018-03-27 09:30:00,62.43,62.51,62.09,62.46,167674.0,59.8428,59.9195,59.5169,59.8716,167674.0
2018-03-27 10:00:00,62.44,62.44,62.06,62.11,357209.0,59.8524,59.8524,59.4882,59.5361,357209.0
2018-03-27 10:30:00,62.12,62.31,61.98,62.21,204367.0,59.5457,59.7278,59.4115,59.6319,204367.0
2018-03-27 11:00:00,62.2,62.24,62.08,62.21,103043.0,59.6224,59.6607,59.5073,59.6319,103043.0
2018-03-27 11:30:00,62.23,62.59,62.16,62.45,332177.0,59.6511,59.9962,59.584,59.862,332177.0
2018-03-27 12:00:00,62.41,62.54,62.25,62.51,99669.0,59.8237,59.9483,59.6703,59.9195,99669.0
2018-03-27 12:30:00,62.52,62.53,62.24,62.5,69831.0,59.9291,59.9387,59.6607,59.9099,69831.0
2018-03-27 13:00:00,62.5,62.57,62.33,62.4,126797.0,59.9099,59.977,59.747,59.8141,126797.0
2018-03-27 13:30:00,62.41,62.45,62.17,62.35,41791.0,59.8237,59.862,59.5936,59.7661,41791.0
2018-03-27 14:00:00,62.36,62.4,62.14,62.17,85999.0,59.7757,59.8141,59.5648,59.5936,85999.0
2018-03-27 14:30:00,62.18,62.3,61.94,62.01,73271.0,59.6032,59.7182,59.3731,59.4402,73271.0
2018-03-27 15:00:00,61.98,62.02,61.53,61.58,67777.0,59.4115,59.4498,58.9801,59.0281,67777.0
2018-03-27 15:30:00,61.55,61.59,61.2,61.5,212635.0,58.9993,59.0376,58.6638,58.9514,212635.0
2018-03-28 09:30:00,61.49,61.82,61.25,61.73,162872.0,58.9418,59.2581,58.7117,59.1718,162872.0
2018-03-28 10:00:00,61.76,61.85,61.43,61.71,87225.0,59.2006,59.2869,58.8843,59.1527,87225.0
2018-03-28 10:30:00,61.81,61.89,61.25,61.6,65263.0,59.2485,59.3252,58.7117,59.0472,65263.0
2018-03-28 11:00:00,61.63,61.87,61.46,61.74,170460.0,59.076,59.306,58.913,59.1814,170460.0
2018-03-28 11:30:00,61.74,61.96,61.57,61.63,216997.0,59.1814,59.3923,59.0185,59.076,216997.0
2018-03-28 12:00:00,61.67,61.86,61.63,61.64,63586.0,59.1143,59.2964,59.076,59.0856,63586.0
2018-03-28 12:30:00,61.69,61.84,61.63,61.71,39023.0,59.1335,59.2773,59.076,59.1527,39023.0
2018-03-28 13:00:00,61.71,61.8,61.6,61.76,49737.0,59.1527,59.2389,59.0472,59.2006,49737.0
2018-03-28 13:30:00,61.78,61.86,61.61,61.77,68593.0,59.2198,59.2964,59.0568,59.2102,68593.0
2018-03-28 14:00:00,61.77,62.04,61.69,61.71,156165.0,59.2102,59.469,59.1335,59.1527,156165.0
2018-03-28 14:30:00,61.68,61.91,61.53,61.58,74026.0,59.1239,59.3444,58.9801,59.0281,74026.0
2018-03-28 15:00:00,61.56,61.6,61.27,61.53,102014.0,59.0089,59.0472,58.7309,58.9801,102014.0
2018-03-28 15:30:00,61.51,61.67,61.42,61.58,241520.0,58.961,59.1143,58.8747,59.0281,241520.0
2018-03-29 09:30:00,61.65,62.19,61.5,62.17,134620.0,59.0952,59.6128,58.9514,59.5936,134620.0
2018-03-29 10:00:00,62.18,62.35,61.8,61.82,155643.0,59.6032,59.7661,59.2389,59.2581,155643.0
2018-03-29 10:30:00,61.81,61.98,61.72,61.95,77233.0,59.2485,59.4115,59.1622,59.3827,77233.0
2018-03-29 11:00:00,61.98,61.99,61.59,61.82,191608.0,59.4115,59.4211,59.0376,59.2581,191608.0
2018-03-29 11:30:00,61.82,61.99,61.69,61.8,54628.0,59.2581,59.4211,59.1335,59.2389,54628.0
2018-03-29 12:00:00,61.79,61.87,61.59,61.75,63587.0,59.2293,59.306,59.0376,59.191,63587.0
2018-03-29 12:30:00,61.79,62.01,61.74,61.92,44496.0,59.2293,59.4402,59.1814,59.354,44496.0
2018-03-29 13:00:00,61.94,62.05,61.79,62.05,31067.0,59.3731,59.4786,59.2293,59.4786,31067.0
2018-03-29 13:30:00,62.07,62.12,61.93,61.96,93471.0,59.4977,59.5457,59.3635,59.3923,93471.0
2018-03-29 14:00:00,62.0,62.09,61.96,62.0,51341.0,59.4306,59.5169,59.3923,59.4306,51341.0
2018-03-29 14:30:00,62.0,62.15,61.98,62.03,415946.0,59.4306,59.5744,59.4115,59.4594,415946.0
2018-03-29 15:00:00,62.03,62.2,61.98,62.05,290286.0,59.4594,59.6224,59.4115,59.4786,290286.0
2018-03-29 15:30:00,62.03,62.12,61.93,61.95,278815.0,59.4594,59.5457,59.3635,59.3827,278815.0
2018-04-02 09:30:00,61.67,61.67,60.82,61.01,131367.0,59.1143,59.1143,58.2995,58.4817,131367.0
2018-04-02 10:00:00,60.99,61.06,60.25,60.27,212446.0,58.4625,58.5296,57.7532,57.7723,212446.0
2018-04-02 10:30:00,60.26,60.34,59.71,60.0,235167.0,57.7628,57.8394,57.2355,57.5135,235167.0
2018-04-02 11:00:00,59.98,60.1,59.82,59.97,109945.0,57.4944,57.6094,57.341,57.4848,109945.0
2018-04-02 11:30:00,59.98,60.03,59.49,59.74,155074.0,57.4944,57.5423,57.0247,57.2643,155074.0
2018-04-02 12:00:00,59.74,59.97,59.38,59.38,140924.0,57.2643,57.4848,56.9192,56.9192,140924.0
2018-04-02 12:30:00,59.39,59.58,59.34,59.47,157726.0,56.9288,57.1109,56.8809,57.0055,157726.0
2018-04-02 13:00:00,59.43,59.51,58.75,58.81,123730.0,56.9672,57.0438,56.3153,56.3728,123730.0
2018-04-02 13:30:00,58.82,58.99,57.94,58.08,268014.0,56.3824,56.5454,55.5389,55.6731,268014.0
2018-04-02 14:00:00,58.02,58.25,57.74,57.79,350510.0,55.6156,55.8361,55.3472,55.3951,350510.0
2018-04-02 14:30:00,57.78,58.08,57.64,58.01,181049.0,55.3855,55.6731,55.2513,55.606,181049.0
2018-04-02 15:00:00,58.01,58.03,57.68,57.74,242282.0,55.606,55.6252,55.2897,55.3472,242282.0
2018-04-02 15:30:00,57.76,57.8,57.6,57.74,522409.0,55.3664,55.4047,55.213,55.3472,522409.0
2018-04-03 09:30:00,58.46,59.22,58.24,58.34,392978.0,56.0373,56.7659,55.8265,55.9223,392978.0
2018-04-03 10:00:00,58.31,58.42,57.6,57.88,285664.0,55.8936,55.999,55.213,55.4814,285664.0
2018-04-03 10:30:00,57.88,58.3,57.75,58.21,584055.0,55.4814,55.884,55.3568,55.7977,584055.0
2018-04-03 11:00:00,58.2,58.93,58.17,58.82,263919.0,55.7881,56.4879,55.7594,56.3824,263919.0
2018-04-03 11:30:00,58.83,59.34,58.79,59.06,315910.0,56.392,56.8809,56.3537,56.6125,315910.0
2018-04-03 12:00:00,59.06,59.33,58.83,59.31,406536.0,56.6125,56.8713,56.392,56.8521,406536.0
2018-04-03 12:30:00,59.3,59.89,59.3,59.61,179326.0,56.8425,57.4081,56.8425,57.1397,179326.0
2018-04-03 13:00:00,59.61,59.84,59.46,59.84,111666.0,57.1397,57.3602,56.9959,57.3602,111666.0
2018-04-03 13:30:00,59.85,59.9,59.62,59.85,106984.0,57.3697,57.4177,57.1493,57.3697,106984.0
2018-04-03 14:00:00,59.87,59.92,59.63,59.8,131723.0,57.3889,57.4368,57.1589,57.3218,131723.0
2018-04-03 14:30:00,59.78,60.05,59.68,59.85,154992.0,57.3026,57.5615,57.2068,57.3697,154992.0
2018-04-03 15:00:00,59.83,60.24,59.78,60.24,295624.0,57.3506,57.7436,57.3026,57.7436,295624.0
2018-04-03 15:30:00,60.23,60.24,59.88,60.12,358149.0,57.734,57.7436,57.3985,57.6286,358149.0
2018-04-04 09:30:00,59.54,60.37,59.0,60.25,155748.0,57.0726,57.8682,56.555,57.7532,155748.0
2018-04-04 10:00:00,60.22,60.7,60.07,60.38,172317.0,57.7244,58.1845,57.5806,57.8778,172317.0
2018-04-04 10:30:00,60.42,60.87,60.4,60.73,111669.0,57.9161,58.3475,57.897,58.2133,111669.0
2018-04-04 11:00:00,60.72,60.87,60.5,60.62,104751.0,58.2037,58.3475,57.9928,58.1078,104751.0
2018-04-04 11:30:00,60.63,60.84,60.56,60.58,89057.0,58.1174,58.3187,58.0503,58.0695,89057.0
2018-04-04 12:00:00,60.56,61.13,60.44,61.02,80281.0,58.0503,58.5967,57.9353,58.4913,80281.0
2018-04-04 12:30:00,61.0,61.1,60.86,60.94,62408.0,58.4721,58.5679,58.3379,58.4146,62408.0
2018-04-04 13:00:00,60.92,60.92,60.43,60.52,60728.0,58.3954,58.3954,57.9257,58.012,60728.0
2018-04-04 13:30:00,60.5,60.61,60.35,60.5,105965.0,57.9928,58.0982,57.849,57.9928,105965.0
2018-04-04 14:00:00,60.5,60.94,60.5,60.89,91895.0,57.9928,58.4146,57.9928,58.3666,91895.0
2018-04-04 14:30:00,60.9,61.08,60.68,60.93,99415.0,58.3762,58.5488,58.1653,58.405,99415.0
2018-04-04 15:00:00,60.9,61.14,60.8,61.14,135920.0,58.3762,58.6063,58.2804,58.6063,135920.0
2018-04-04 15:30:00,61.12,61.31,61.08,61.22,263497.0,58.5871,58.7692,58.5488,58.683,263497.0
2018-04-05 09:30:00,61.51,61.81,61.21,61.3,142340.0,58.961,59.2485,58.6734,58.7597,142340.0
2018-04-05 10:00:00,61.27,61.91,61.26,61.53,157635.0,58.7309,59.3444,58.7213,58.9801,157635.0
2018-04-05 10:30:00,61.54,61.89,61.53,61.65,49705.0,58.9897,59.3252,58.9801,59.0952,49705.0
2018-04-05 11:00:00,61.67,62.15,61.66,62.1,63685.0,59.1143,59.5744,59.1047,59.5265,63685.0
2018-04-05 11:30:00,62.11,62.13,61.93,62.08,60275.0,59.5361,59.5553,59.3635,59.5073,60275.0
2018-04-05 12:00:00,62.07,62.18,62.02,62.08,52895.0,59.4977,59.6032,59.4498,59.5073,52895.0
2018-04-05 12:30:00,62.07,62.22,62.02,62.13,64303.0,59.4977,59.6415,59.4498,59.5553,64303.0
2018-04-05 13:00:00,62.13,62.21,61.82,61.86,61796.0,59.5553,59.6319,59.2581,59.2964,61796.0
2018-04-05 13:30:00,61.86,62.33,61.84,62.21,77058.0,59.2964,59.747,59.2773,59.6319,77058.0
2018-04-05 14:00:00,62.22,62.3,62.1,62.14,60422.0,59.6415,59.7182,59.5265,59.5648,60422.0
2018-04-05 14:30:00,62.13,62.34,62.12,62.29,48332.0,59.5553,59.7566,59.5457,59.7086,48332.0
2018-04-05 15:00:00,62.27,62.34,62.16,62.24,70485.0,59.6895,59.7566,59.584,59.6607,70485.0
2018-04-05 15:30:00,62.23,62.23,61.97,62.1,217307.0,59.6511,59.6511,59.4019,59.5265,217307.0
2018-04-06 09:30:00,61.73,62.02,61.21,61.55,214089.0,59.1718,59.4498,58.6734,58.9993,214089.0
2018-04-06 10:00:00,61.55,61.68,61.45,61.49,122461.0,58.9993,59.1239,58.9034,58.9418,122461.0
2018-04-06 10:30:00,61.48,61.52,60.96,61.06,101937.0,58.9322,58.9705,58.4337,58.5296,101937.0
2018-04-06 11:00:00,61.05,61.35,60.98,61.22,59079.0,58.52,58.8076,58.4529,58.683,59079.0
2018-04-06 11:30:00,61.24,61.64,61.23,61.57,59696.0,58.7021,59.0856,58.6926,59.0185,59696.0
2018-04-06 12:00:00,61.55,61.61,61.25,61.36,147025.0,58.9993,59.0568,58.7117,58.8172,147025.0
2018-04-06 12:30:00,61.35,61.86,61.34,61.8,60433.0,58.8076,59.2964,58.798,59.2389,60433.0
2018-04-06 13:00:00,61.8,61.82,61.43,61.52,75371.0,59.2389,59.2581,58.8843,58.9705,75371.0
2018-04-06 13:30:00,61.51,61.61,61.09,61.11,96021.0,58.961,59.0568,58.5584,58.5775,96021.0
2018-04-06 14:00:00,61.11,61.15,60.87,60.99,116974.0,58.5775,58.6159,58.3475,58.4625,116974.0
2018-04-06 14:30:00,60.97,61.06,60.31,60.4,163083.0,58.4433,58.5296,57.8107,57.897,163083.0
2018-04-06 15:00:00,60.4,60.74,60.36,60.57,177996.0,57.897,58.2229,57.8586,58.0599,177996.0
2018-04-06 15:30:00,60.56,60.93,60.55,60.79,278717.0,58.0503,58.405,58.0407,58.2708,278717.0
2018-04-09 09:30:00,60.99,61.32,60.25,60.58,182135.0,58.4625,58.7788,57.7532,58.0695,182135.0
2018-04-09 10:00:00,60.59,60.65,60.13,60.5,54119.0,58.0791,58.1366,57.6381,57.9928,54119.0
2018-04-09 10:30:00,60.52,60.68,60.29,60.36,43440.0,58.012,58.1653,57.7915,57.8586,43440.0
2018-04-09 11:00:00,60.37,60.71,60.31,60.62,48070.0,57.8682,58.1941,57.8107,58.1078,48070.0
2018-04-09 11:30:00,60.61,60.88,60.27,60.41,138041.0,58.0982,58.3571,57.7723,57.9065,138041.0
2018-04-09 12:00:00,60.42,60.48,60.21,60.29,41187.0,57.9161,57.9736,57.7148,57.7915,41187.0
2018-04-09 12:30:00,60.31,60.32,60.07,60.28,39478.0,57.8107,57.8203,57.5806,57.7819,39478.0
2018-04-09 13:00:00,60.3,60.59,60.27,60.59,43110.0,57.8011,58.0791,57.7723,58.0791,43110.0
2018-04-09 13:30:00,60.6,60.9,60.39,60.52,115616.0,58.0887,58.3762,57.8874,58.012,115616.0
2018-04-09 14:00:00,60.5,60.75,60.39,60.71,52712.0,57.9928,58.2324,57.8874,58.1941,52712.0
2018-04-09 14:30:00,60.72,60.99,60.7,60.77,78557.0,58.2037,58.4625,58.1845,58.2516,78557.0
2018-04-09 15:00:00,60.77,60.89,60.31,60.41,194962.0,58.2516,58.3666,57.8107,57.9065,194962.0
2018-04-09 15:30:00,60.39,60.49,59.7,59.81,290716.0,57.8874,57.9832,57.226,57.3314,290716.0
2018-04-10 09:30:00,60.38,60.55,58.86,58.89,174628.0,57.8778,58.0407,56.4208,56.4495,174628.0
2018-04-10 10:00:00,58.93,59.91,58.73,59.91,125269.0,56.4879,57.4273,56.2962,57.4273,125269.0
2018-04-10 10:30:00,59.91,60.0,59.52,59.59,104190.0,57.4273,57.5135,57.0534,57.1205,104190.0
2018-04-10 11:00:00,59.59,59.61,59.22,59.36,84409.0,57.1205,57.1397,56.7659,56.9001,84409.0
2018-04-10 11:30:00,59.35,59.4,58.85,59.22,106413.0,56.8905,56.9384,56.4112,56.7659,106413.0
2018-04-10 12:00:00,59.21,59.21,58.67,58.75,105733.0,56.7563,56.7563,56.2386,56.3153,105733.0
2018-04-10 12:30:00,58.78,59.5,58.73,59.3,107544.0,56.3441,57.0342,56.2962,56.8425,107544.0
2018-04-10 13:00:00,59.32,59.5,59.26,59.41,66349.0,56.8617,57.0342,56.8042,56.948,66349.0
2018-04-10 13:30:00,59.41,59.62,59.32,59.59,92178.0,56.948,57.1493,56.8617,57.1205,92178.0
2018-04-10 14:00:00,59.61,59.69,59.47,59.57,69176.0,57.1397,57.2164,57.0055,57.1013,69176.0
2018-04-10 14:30:00,59.57,59.7,59.43,59.63,65480.0,57.1013,57.226,56.9672,57.1589,65480.0
2018-04-10 15:00:00,59.64,59.74,59.56,59.69,116234.0,57.1684,57.2643,57.0918,57.2164,116234.0
2018-04-10 15:30:00,59.7,59.97,59.62,59.85,331283.0,57.226,57.4848,57.1493,57.3697,331283.0
2018-04-11 09:30:00,59.47,59.93,59.28,59.9,84616.0,57.0055,57.4464,56.8234,57.4177,84616.0
2018-04-11 10:00:00,59.9,60.04,59.5,60.01,125665.0,57.4177,57.5519,57.0342,57.5231,125665.0
2018-04-11 10:30:00,60.02,60.22,59.39,59.39,99193.0,57.5327,57.7244,56.9288,56.9288,99193.0
2018-04-11 11:00:00,59.4,59.58,59.28,59.51,69853.0,56.9384,57.1109,56.8234,57.0438,69853.0
2018-04-11 11:30:00,59.52,59.79,59.33,59.76,132673.0,57.0534,57.3122,56.8713,57.2835,132673.0
2018-04-11 12:00:00,59.76,59.93,59.37,59.54,87404.0,57.2835,57.4464,56.9096,57.0726,87404.0
2018-04-11 12:30:00,59.54,59.55,59.2,59.38,92635.0,57.0726,57.0822,56.7467,56.9192,92635.0
2018-04-11 13:00:00,59.39,59.55,59.29,59.46,87149.0,56.9288,57.0822,56.833,56.9959,87149.0
2018-04-11 13:30:00,59.49,59.65,59.39,59.55,71750.0,57.0247,57.178,56.9288,57.0822,71750.0
2018-04-11 14:00:00,59.56,59.61,59.39,59.53,67283.0,57.0918,57.1397,56.9288,57.063,67283.0
2018-04-11 14:30:00,59.54,59.65,59.31,59.43,66147.0,57.0726,57.178,56.8521,56.9672,66147.0
2018-04-11 15:00:00,59.45,59.45,59.15,59.15,85958.0,56.9863,56.9863,56.6988,56.6988,85958.0
2018-04-11 15:30:00,59.18,59.23,59.03,59.06,196106.0,56.7275,56.7754,56.5837,56.6125,196106.0
2018-04-12 09:30:00,59.57,60.08,59.39,59.56,193870.0,57.1013,57.5902,56.9288,57.0918,193870.0
2018-04-12 10:00:00,59.62,60.1,59.31,59.99,140110.0,57.1493,57.6094,56.8521,57.5039,140110.0
2018-04-12 10:30:00,59.89,60.15,59.71,59.97,90023.0,57.4081,57.6573,57.2355,57.4848,90023.0
2018-04-12 11:00:00,60.02,60.26,59.9,60.15,153499.0,57.5327,57.7628,57.4177,57.6573,153499.0
2018-04-12 11:30:00,60.16,60.27,59.98,60.07,88853.0,57.6669,57.7723,57.4944,57.5806,88853.0
2018-04-12 12:00:00,60.05,60.08,59.93,60.01,48304.0,57.5615,57.5902,57.4464,57.5231,48304.0
2018-04-12 12:30:00,60.01,60.09,59.9,60.08,45751.0,57.5231,57.5998,57.4177,57.5902,45751.0
2018-04-12 13:00:00,60.1,60.13,59.74,59.78,39709.0,57.6094,57.6381,57.2643,57.3026,39709.0
2018-04-12 13:30:00,59.79,60.75,59.79,60.48,98718.0,57.3122,58.2324,57.3122,57.9736,98718.0
2018-04-12 14:00:00,60.47,60.66,60.24,60.51,86630.0,57.9641,58.1462,57.7436,58.0024,86630.0
2018-04-12 14:30:00,60.51,60.56,60.15,60.38,46930.0,58.0024,58.0503,57.6573,57.8778,46930.0
2018-04-12 15:00:00,60.42,60.46,60.22,60.45,78647.0,57.9161,57.9545,57.7244,57.9449,78647.0
2018-04-12 15:30:00,60.43,60.48,60.25,60.28,177911.0,57.9257,57.9736,57.7532,57.7819,177911.0
2018-04-13 09:30:00,61.02,63.8,60.93,63.62,942562.0,58.4913,61.1561,58.405,60.9835,942562.0
2018-04-13 10:00:00,63.6,64.28,63.28,64.19,625086.0,60.9643,61.6162,60.6576,61.5299,625086.0
2018-04-13 10:30:00,64.17,64.63,63.89,64.24,462897.0,61.5107,61.9517,61.2423,61.5778,462897.0
2018-04-13 11:00:00,64.24,65.0,64.18,64.83,338262.0,61.5778,62.3063,61.5203,62.1434,338262.0
2018-04-13 11:30:00,64.8,65.1,64.26,64.6,224410.0,62.1146,62.4022,61.597,61.9229,224410.0
2018-04-13 12:00:00,64.57,64.6,64.14,64.46,140894.0,61.8941,61.9229,61.482,61.7887,140894.0
2018-04-13 12:30:00,64.46,64.46,64.05,64.11,112866.0,61.7887,61.7887,61.3957,61.4532,112866.0
2018-04-13 13:00:00,64.11,64.15,63.84,63.84,82720.0,61.4532,61.4915,61.1944,61.1944,82720.0
2018-04-13 13:30:00,63.83,63.89,63.64,63.74,129838.0,61.1848,61.2423,61.0027,61.0985,129838.0
2018-04-13 14:00:00,63.73,64.01,63.67,63.91,114356.0,61.089,61.3573,61.0314,61.2615,114356.0
2018-04-13 14:30:00,63.89,64.19,63.72,63.74,115339.0,61.2423,61.5299,61.0794,61.0985,115339.0
2018-04-13 15:00:00,63.75,63.99,63.56,63.87,193054.0,61.1081,61.3382,60.926,61.2232,193054.0
2018-04-13 15:30:00,63.87,64.15,63.75,63.96,450261.0,61.2232,61.4915,61.1081,61.3094,450261.0
2018-04-16 09:30:00,64.6,65.05,64.3,64.6,188956.0,61.9229,62.3543,61.6353,61.9229,188956.0
2018-04-16 10:00:00,64.65,65.19,64.6,65.16,165492.0,61.9708,62.4884,61.9229,62.4597,165492.0
2018-04-16 10:30:00,65.19,65.42,64.97,65.13,157008.0,62.4884,62.7089,62.2776,62.4309,157008.0
2018-04-16 11:00:00,65.15,65.37,65.06,65.25,96013.0,62.4501,62.661,62.3638,62.546,96013.0
2018-04-16 11:30:00,65.25,65.5,65.21,65.41,88481.0,62.546,62.7856,62.5076,62.6993,88481.0
2018-04-16 12:00:00,65.4,65.56,65.37,65.42,82144.0,62.6897,62.8431,62.661,62.7089,82144.0
2018-04-16 12:30:00,65.42,65.58,65.33,65.5,70459.0,62.7089,62.8623,62.6226,62.7856,70459.0
2018-04-16 13:00:00,65.51,65.57,65.37,65.55,119063.0,62.7952,62.8527,62.661,62.8335,119063.0
2018-04-16 13:30:00,65.58,65.68,65.39,65.58,63515.0,62.8623,62.9581,62.6802,62.8623,63515.0
2018-04-16 14:00:00,65.57,65.58,65.36,65.51,73043.0,62.8527,62.8623,62.6514,62.7952,73043.0
2018-04-16 14:30:00,65.5,65.67,65.37,65.51,77168.0,62.7856,62.9486,62.661,62.7952,77168.0
2018-04-16 15:00:00,65.51,65.51,65.12,65.21,128370.0,62.7952,62.7952,62.4213,62.5076,128370.0
2018-04-16 15:30:00,65.2,65.37,65.03,65.21,454307.0,62.498,62.661,62.3351,62.5076,454307.0
2018-04-17 09:30:00,65.67,66.17,65.07,65.2,135559.0,62.9486,63.4278,62.3734,62.498,135559.0
2018-04-17 10:00:00,65.21,65.31,64.85,65.08,131349.0,62.5076,62.6035,62.1625,62.383,131349.0
2018-04-17 10:30:00,65.07,65.15,64.73,64.8,77378.0,62.3734,62.4501,62.0475,62.1146,77378.0
2018-04-17 11:00:00,64.76,64.84,64.66,64.81,66476.0,62.0763,62.153,61.9804,62.1242,66476.0
2018-04-17 11:30:00,64.81,65.22,64.78,65.09,97805.0,62.1242,62.5172,62.0954,62.3926,97805.0
2018-04-17 12:00:00,65.05,65.3,65.01,65.08,67634.0,62.3543,62.5939,62.3159,62.383,67634.0
2018-04-17 12:30:00,65.07,65.12,64.92,64.96,68470.0,62.3734,62.4213,62.2296,62.268,68470.0
2018-04-17 13:00:00,64.97,65.08,64.8,64.81,46916.0,62.2776,62.383,62.1146,62.1242,46916.0
2018-04-17 13:30:00,64.82,65.05,64.79,65.02,54438.0,62.1338,62.3543,62.105,62.3255,54438.0
2018-04-17 14:00:00,65.02,65.02,64.72,64.89,67826.0,62.3255,62.3255,62.0379,62.2009,67826.0
2018-04-17 14:30:00,64.89,64.96,64.81,64.86,44874.0,62.2009,62.268,62.1242,62.1721,44874.0
2018-04-17 15:00:00,64.86,65.11,64.76,64.97,160901.0,62.1721,62.4118,62.0763,62.2776,160901.0
2018-04-17 15:30:00,64.96,65.18,64.96,64.99,257069.0,62.268,62.4789,62.268,62.2967,257069.0
2018-04-18 09:30:00,65.64,66.14,65.16,65.86,139283.0,62.9198,63.3991,62.4597,63.1307,139283.0
2018-04-18 10:00:00,65.83,65.83,65.43,65.62,126324.0,63.1019,63.1019,62.7185,62.9006,126324.0
2018-04-18 10:30:00,65.6,66.15,65.6,66.09,137003.0,62.8815,63.4087,62.8815,63.3512,137003.0
2018-04-18 11:00:00,66.1,66.45,66.04,66.41,129832.0,63.3607,63.6962,63.3032,63.6579,129832.0
2018-04-18 11:30:00,66.43,66.54,66.14,66.15,200513.0,63.6771,63.7825,63.3991,63.4087,200513.0
2018-04-18 12:00:00,66.19,66.41,66.1,66.4,69578.0,63.447,63.6579,63.3607,63.6483,69578.0
2018-04-18 12:30:00,66.38,66.61,66.38,66.53,79997.0,63.6291,63.8496,63.6291,63.7729,79997.0
2018-04-18 13:00:00,66.52,66.89,66.52,66.68,135069.0,63.7633,64.118,63.7633,63.9167,135069.0
2018-04-18 13:30:00,66.67,66.84,66.6,66.67,113876.0,63.9071,64.0701,63.84,63.9071,113876.0
2018-04-18 14:00:00,66.67,66.87,66.55,66.55,117505.0,63.9071,64.0988,63.7921,63.7921,117505.0
2018-04-18 14:30:00,66.56,66.57,66.23,66.27,103520.0,63.8017,63.8113,63.4854,63.5237,103520.0
2018-04-18 15:00:00,66.26,66.52,66.26,66.37,97428.0,63.5141,63.7633,63.5141,63.6195,97428.0
2018-04-18 15:30:00,66.38,66.4,65.97,65.98,355176.0,63.6291,63.6483,63.2361,63.2457,355176.0
2018-04-19 09:30:00,65.94,66.01,65.04,65.22,147247.0,63.2074,63.2745,62.3447,62.5172,147247.0
2018-04-19 10:00:00,65.2,65.86,65.02,65.82,82844.0,62.498,63.1307,62.3255,63.0923,82844.0
2018-04-19 10:30:00,65.84,65.84,65.08,65.1,60609.0,63.1115,63.1115,62.383,62.4022,60609.0
2018-04-19 11:00:00,65.09,65.2,64.81,65.16,111742.0,62.3926,62.498,62.1242,62.4597,111742.0
2018-04-19 11:30:00,65.16,65.16,64.86,64.9,65408.0,62.4597,62.4597,62.1721,62.2105,65408.0
2018-04-19 12:00:00,64.91,64.98,64.7,64.8,63904.0,62.2201,62.2872,62.0188,62.1146,63904.0
2018-04-19 12:30:00,64.81,64.83,64.61,64.76,82815.0,62.1242,62.1434,61.9325,62.0763,82815.0
2018-04-19 13:00:00,64.77,64.94,64.77,64.85,58024.0,62.0859,62.2488,62.0859,62.1625,58024.0
2018-04-19 13:30:00,64.86,65.07,64.78,65.04,59599.0,62.1721,62.3734,62.0954,62.3447,59599.0
2018-04-19 14:00:00,65.04,65.06,64.95,65.05,53451.0,62.3447,62.3638,62.2584,62.3543,53451.0
2018-04-19 14:30:00,65.03,65.3,65.01,65.28,60003.0,62.3351,62.5939,62.3159,62.5747,60003.0
2018-04-19 15:00:00,65.26,65.38,65.24,65.28,92954.0,62.5555,62.6706,62.5364,62.5747,92954.0
2018-04-19 15:30:00,65.27,65.62,65.21,65.55,222136.0,62.5651,62.9006,62.5076,62.8335,222136.0
2018-04-20 09:30:00,65.68,66.14,65.68,65.92,197703.0,62.9581,63.3991,62.9581,63.1882,197703.0
2018-04-20 10:00:00,65.95,65.98,65.01,65.14,107728.0,63.217,63.2457,62.3159,62.4405,107728.0
2018-04-20 10:30:00,65.18,65.86,65.18,65.45,61275.0,62.4789,63.1307,62.4789,62.7377,61275.0
2018-04-20 11:00:00,65.42,65.64,65.33,65.51,56780.0,62.7089,62.9198,62.6226,62.7952,56780.0
2018-04-20 11:30:00,65.49,65.66,65.49,65.64,46944.0,62.776,62.939,62.776,62.9198,46944.0
2018-04-20 12:00:00,65.63,65.71,65.5,65.55,37029.0,62.9102,62.9869,62.7856,62.8335,37029.0
2018-04-20 12:30:00,65.54,65.54,65.32,65.43,39643.0,62.8239,62.8239,62.6131,62.7185,39643.0
2018-04-20 13:00:00,65.41,65.65,65.4,65.56,42086.0,62.6993,62.9294,62.6897,62.8431,42086.0
2018-04-20 13:30:00,65.56,65.65,65.47,65.61,45118.0,62.8431,62.9294,62.7568,62.891,45118.0
2018-04-20 14:00:00,65.61,65.61,65.27,65.47,80030.0,62.891,62.891,62.5651,62.7568,80030.0
2018-04-20 14:30:00,65.48,65.5,65.34,65.49,64131.0,62.7664,62.7856,62.6322,62.776,64131.0
2018-04-20 15:00:00,65.48,65.51,65.29,65.43,122827.0,62.7664,62.7952,62.5843,62.7185,122827.0
2018-04-20 15:30:00,65.43,65.65,65.3,65.41,461358.0,62.7185,62.9294,62.5939,62.6993,461358.0
2018-04-23 09:30:00,67.22,68.98,66.89,68.1,935309.0,64.4343,66.1214,64.118,65.2779,935309.0
2018-04-23 10:00:00,68.1,68.35,67.59,67.71,261266.0,65.2779,65.5175,64.789,64.904,261266.0
2018-04-23 10:30:00,67.72,67.84,67.22,67.84,225705.0,64.9136,65.0286,64.4343,65.0286,225705.0
2018-04-23 11:00:00,67.82,68.66,67.81,68.34,257165.0,65.0095,65.8146,64.9999,65.5079,257165.0
2018-04-23 11:30:00,68.34,69.29,68.29,69.21,499420.0,65.5079,66.4185,65.46,66.3419,499420.0
2018-04-23 12:00:00,69.24,70.25,69.19,69.92,641137.0,66.3706,67.3388,66.3227,67.0224,641137.0
2018-04-23 12:30:00,69.92,69.97,68.96,69.24,428651.0,67.0224,67.0704,66.1022,66.3706,428651.0
2018-04-23 13:00:00,69.19,69.5,68.79,68.91,497216.0,66.3227,66.6198,65.9393,66.0543,497216.0
2018-04-23 13:30:00,68.9,69.08,68.61,68.78,187017.0,66.0447,66.2172,65.7667,65.9297,187017.0
2018-04-23 14:00:00,68.77,68.91,67.79,68.02,591281.0,65.9201,66.0543,64.9807,65.2012,591281.0
2018-04-23 14:30:00,68.02,68.21,67.82,67.92,140291.0,65.2012,65.3833,65.0095,65.1053,140291.0
2018-04-23 15:00:00,67.92,69.0,67.91,68.5,223430.0,65.1053,66.1406,65.0957,65.6613,223430.0
2018-04-23 15:30:00,68.5,69.26,68.3,69.12,680465.0,65.6613,66.3898,65.4696,66.2556,680465.0
2018-04-24 09:30:00,68.41,68.6,66.72,66.8,367618.0,65.575,65.7571,63.955,64.0317,367618.0
2018-04-24 10:00:00,66.77,66.81,66.18,66.37,314528.0,64.003,64.0413,63.4374,63.6195,314528.0
2018-04-24 10:30:00,66.38,66.69,66.01,66.44,253557.0,63.6291,63.9263,63.2745,63.6866,253557.0
2018-04-24 11:00:00,66.4,66.43,66.05,66.14,170042.0,63.6483,63.6771,63.3128,63.3991,170042.0
2018-04-24 11:30:00,66.13,66.14,65.42,65.45,204982.0,63.3895,63.3991,62.7089,62.7377,204982.0
2018-04-24 12:00:00,65.45,65.51,64.98,65.27,196729.0,62.7377,62.7952,62.2872,62.5651,196729.0
2018-04-24 12:30:00,65.3,65.47,64.81,64.84,168341.0,62.5939,62.7568,62.1242,62.153,168341.0
2018-04-24 13:00:00,64.84,65.09,64.75,64.98,118489.0,62.153,62.3926,62.0667,62.2872,118489.0
2018-04-24 13:30:00,64.98,65.08,64.5,64.57,175579.0,62.2872,62.383,61.827,61.8941,175579.0
2018-04-24 14:00:00,64.56,64.92,64.46,64.64,133746.0,61.8846,62.2296,61.7887,61.9612,133746.0
2018-04-24 14:30:00,64.63,64.89,64.57,64.86,145685.0,61.9517,62.2009,61.8941,62.1721,145685.0
2018-04-24 15:00:00,64.87,65.62,64.87,65.45,259170.0,62.1817,62.9006,62.1817,62.7377,259170.0
2018-04-24 15:30:00,65.46,65.5,64.98,65.25,433107.0,62.7473,62.7856,62.2872,62.546,433107.0
2018-04-25 09:30:00,65.26,65.27,64.33,64.65,284023.0,62.5555,62.5651,61.6641,61.9708,284023.0
2018-04-25 10:00:00,64.61,65.64,64.46,65.63,145894.0,61.9325,62.9198,61.7887,62.9102,145894.0
2018-04-25 10:30:00,65.64,66.02,65.48,65.62,145616.0,62.9198,63.2841,62.7664,62.9006,145616.0
2018-04-25 11:00:00,65.61,66.09,65.59,66.04,106813.0,62.891,63.3512,62.8719,63.3032,106813.0
2018-04-25 11:30:00,66.01,66.03,65.46,65.54,104958.0,63.2745,63.2936,62.7473,62.8239,104958.0
2018-04-25 12:00:00,65.52,65.78,65.44,65.53,133353.0,62.8048,63.054,62.7281,62.8144,133353.0
2018-04-25 12:30:00,65.52,65.65,65.47,65.64,50149.0,62.8048,62.9294,62.7568,62.9198,50149.0
2018-04-25 13:00:00,65.61,65.79,65.54,65.79,45090.0,62.891,63.0636,62.8239,63.0636,45090.0
2018-04-25 13:30:00,65.79,65.94,65.7,65.86,155667.0,63.0636,63.2074,62.9773,63.1307,155667.0
2018-04-25 14:00:00,65.87,65.92,65.68,65.88,122237.0,63.1403,63.1882,62.9581,63.1499,122237.0
2018-04-25 14:30:00,65.89,66.46,65.86,66.44,131342.0,63.1594,63.7058,63.1307,63.6866,131342.0
2018-04-25 15:00:00,66.43,66.61,66.21,66.38,182310.0,63.6771,63.8496,63.4662,63.6291,182310.0
2018-04-25 15:30:00,66.4,66.5,66.21,66.4,343002.0,63.6483,63.7442,63.4662,63.6483,343002.0
2018-04-26 09:30:00,65.79,66.08,64.76,65.86,235852.0,63.0636,63.3416,62.0763,63.1307,235852.0
2018-04-26 10:00:00,65.88,65.99,65.34,65.49,307226.0,63.1499,63.2553,62.6322,62.776,307226.0
2018-04-26 10:30:00,65.49,65.56,65.03,65.3,143760.0,62.776,62.8431,62.3351,62.5939,143760.0
2018-04-26 11:00:00,65.3,65.43,65.09,65.31,111886.0,62.5939,62.7185,62.3926,62.6035,111886.0
2018-04-26 11:30:00,65.29,65.44,64.88,65.42,103830.0,62.5843,62.7281,62.1913,62.7089,103830.0
2018-04-26 12:00:00,65.43,65.72,65.29,65.65,88084.0,62.7185,62.9965,62.5843,62.9294,88084.0
2018-04-26 12:30:00,65.65,66.45,65.63,66.17,93846.0,62.9294,63.6962,62.9102,63.4278,93846.0
2018-04-26 13:00:00,66.19,66.22,65.72,65.83,71377.0,63.447,63.4758,62.9965,63.1019,71377.0
2018-04-26 13:30:00,65.84,65.99,65.63,65.93,62103.0,63.1115,63.2553,62.9102,63.1978,62103.0
2018-04-26 14:00:00,65.96,66.08,65.92,66.01,82463.0,63.2265,63.3416,63.1882,63.2745,82463.0
2018-04-26 14:30:00,66.02,66.12,65.92,66.09,96921.0,63.2841,63.3799,63.1882,63.3512,96921.0
2018-04-26 15:00:00,66.08,66.16,65.7,65.71,127615.0,63.3416,63.4183,62.9773,62.9869,127615.0
2018-04-26 15:30:00,65.72,65.93,65.56,65.91,323893.0,62.9965,63.1978,62.8431,63.1786,323893.0
2018-04-27 09:30:00,65.89,67.06,65.82,66.36,162263.0,63.1594,64.281,63.0923,63.61,162263.0
2018-04-27 10:00:00,66.4,66.7,66.21,66.6,96810.0,63.6483,63.9359,63.4662,63.84,96810.0
2018-04-27 10:30:00,66.52,66.64,66.35,66.64,113766.0,63.7633,63.8784,63.6004,63.8784,113766.0
2018-04-27 11:00:00,66.64,66.82,66.46,66.55,47161.0,63.8784,64.0509,63.7058,63.7921,47161.0
2018-04-27 11:30:00,66.53,66.54,66.24,66.4,50755.0,63.7729,63.7825,63.4949,63.6483,50755.0
2018-04-27 12:00:00,66.44,66.68,66.42,66.62,48027.0,63.6866,63.9167,63.6675,63.8592,48027.0
2018-04-27 12:30:00,66.61,66.67,66.34,66.57,42089.0,63.8496,63.9071,63.5908,63.8113,42089.0
2018-04-27 13:00:00,66.58,66.7,66.38,66.41,44457.0,63.8208,63.9359,63.6291,63.6579,44457.0
2018-04-27 13:30:00,66.4,66.42,66.28,66.37,48871.0,63.6483,63.6675,63.5333,63.6195,48871.0
2018-04-27 14:00:00,66.38,66.47,66.06,66.38,83429.0,63.6291,63.7154,63.3224,63.6291,83429.0
2018-04-27 14:30:00,66.35,66.38,66.11,66.11,86277.0,63.6004,63.6291,63.3703,63.3703,86277.0
2018-04-27 15:00:00,66.12,66.37,66.12,66.16,106910.0,63.3799,63.6195,63.3799,63.4183,106910.0
2018-04-27 15:30:00,66.16,66.17,65.93,66.02,359429.0,63.4183,63.4278,63.1978,63.2841,359429.0
2018-04-30 09:30:00,66.17,66.47,65.73,65.89,127904.0,63.4278,63.7154,63.0061,63.1594,127904.0
2018-04-30 10:00:00,65.83,65.83,64.97,65.02,98029.0,63.1019,63.1019,62.2776,62.3255,98029.0
2018-04-30 10:30:00,65.09,65.37,65.01,65.13,88170.0,62.3926,62.661,62.3159,62.4309,88170.0
2018-04-30 11:00:00,65.12,65.23,64.99,65.14,63796.0,62.4213,62.5268,62.2967,62.4405,63796.0
2018-04-30 11:30:00,65.17,65.29,64.98,64.98,43096.0,62.4693,62.5843,62.2872,62.2872,43096.0
2018-04-30 12:00:00,64.98,65.03,64.82,64.88,32784.0,62.2872,62.3351,62.1338,62.1913,32784.0
2018-04-30 12:30:00,64.85,64.99,64.77,64.84,36965.0,62.1625,62.2967,62.0859,62.153,36965.0
2018-04-30 13:00:00,64.91,64.93,64.75,64.82,33808.0,62.2201,62.2392,62.0667,62.1338,33808.0
2018-04-30 13:30:00,64.81,64.92,64.74,64.83,31331.0,62.1242,62.2296,62.0571,62.1434,31331.0
2018-04-30 14:00:00,64.82,64.83,64.5,64.74,50238.0,62.1338,62.1434,61.827,62.0571,50238.0
2018-04-30 14:30:00,64.74,64.81,64.69,64.69,35292.0,62.0571,62.1242,62.0092,62.0092,35292.0
2018-04-30 15:00:00,64.72,64.85,64.66,64.71,63557.0,62.0379,62.1625,61.9804,62.0283,63557.0
2018-04-30 15:30:00,64.71,65.02,64.71,64.93,228918.0,62.0283,62.3255,62.0283,62.2392,228918.0
2018-05-01 09:30:00,65.06,65.28,64.64,64.94,72564.0,62.3638,62.5747,61.9612,62.2488,72564.0
2018-05-01 10:00:00,64.95,64.97,64.6,64.74,62021.0,62.2584,62.2776,61.9229,62.0571,62021.0
2018-05-01 10:30:00,64.69,64.69,64.4,64.44,71154.0,62.0092,62.0092,61.7312,61.7695,71154.0
2018-05-01 11:00:00,64.44,64.88,64.4,64.71,47960.0,61.7695,62.1913,61.7312,62.0283,47960.0
2018-05-01 11:30:00,64.69,64.88,64.63,64.74,61297.0,62.0092,62.1913,61.9517,62.0571,61297.0
2018-05-01 12:00:00,64.76,64.94,64.74,64.83,41790.0,62.0763,62.2488,62.0571,62.1434,41790.0
2018-05-01 12:30:00,64.85,64.99,64.67,64.67,48902.0,62.1625,62.2967,61.99,61.99,48902.0
2018-05-01 13:00:00,64.65,64.65,64.45,64.47,33592.0,61.9708,61.9708,61.7791,61.7983,33592.0
2018-05-01 13:30:00,64.47,65.02,64.4,65.02,57785.0,61.7983,62.3255,61.7312,62.3255,57785.0
2018-05-01 14:00:00,65.05,65.29,64.85,65.25,46343.0,62.3543,62.5843,62.1625,62.546,46343.0
2018-05-01 14:30:00,65.24,65.53,65.04,65.53,60036.0,62.5364,62.8144,62.3447,62.8144,60036.0
2018-05-01 15:00:00,65.49,65.64,65.12,65.17,61649.0,62.776,62.9198,62.4213,62.4693,61649.0
2018-05-01 15:30:00,65.16,65.46,65.12,65.42,173030.0,62.4597,62.7473,62.4213,62.7089,173030.0
2018-05-02 09:30:00,65.01,65.71,64.67,65.16,318962.0,62.3159,62.9869,61.99,62.4597,318962.0
2018-05-02 10:00:00,65.14,65.18,64.35,64.6,253956.0,62.4405,62.4789,61.6833,61.9229,253956.0
2018-05-02 10:30:00,64.61,64.8,64.09,64.3,374426.0,61.9325,62.1146,61.434,61.6353,374426.0
2018-05-02 11:00:00,64.29,64.79,64.13,64.47,179986.0,61.6257,62.105,61.4724,61.7983,179986.0
2018-05-02 11:30:00,64.48,64.71,63.84,64.5,190805.0,61.8079,62.0283,61.1944,61.827,190805.0
2018-05-02 12:00:00,64.5,64.65,64.0,64.53,201096.0,61.827,61.9708,61.3478,61.8558,201096.0
2018-05-02 12:30:00,64.52,64.56,64.36,64.51,124614.0,61.8462,61.8846,61.6928,61.8366,124614.0
2018-05-02 13:00:00,64.52,64.52,64.09,64.23,109016.0,61.8462,61.8462,61.434,61.5682,109016.0
2018-05-02 13:30:00,64.21,64.33,64.09,64.2,107633.0,61.5491,61.6641,61.434,61.5395,107633.0
2018-05-02 14:00:00,64.22,64.47,63.98,64.17,221358.0,61.5586,61.7983,61.3286,61.5107,221358.0
2018-05-02 14:30:00,64.18,64.21,63.92,63.95,183243.0,61.5203,61.5491,61.2711,61.2998,183243.0
2018-05-02 15:00:00,63.95,64.1,63.77,63.8,270446.0,61.2998,61.4436,61.1273,61.1561,270446.0
2018-05-02 15:30:00,63.8,63.82,63.33,63.39,668558.0,61.1561,61.1752,60.7055,60.763,668558.0
2018-05-03 09:30:00,63.25,63.82,62.61,63.07,307756.0,60.6288,61.1752,60.0154,60.4563,307756.0
2018-05-03 10:00:00,63.05,63.05,62.2,62.29,196704.0,60.4371,60.4371,59.6224,59.7086,196704.0
2018-05-03 10:30:00,62.25,62.62,62.11,62.49,138604.0,59.6703,60.025,59.5361,59.9003,138604.0
2018-05-03 11:00:00,62.51,62.96,62.41,62.69,84790.0,59.9195,60.3509,59.8237,60.0921,84790.0
2018-05-03 11:30:00,62.71,63.05,62.46,62.84,126720.0,60.1112,60.4371,59.8716,60.2358,126720.0
2018-05-03 12:00:00,62.85,62.97,62.39,62.53,89705.0,60.2454,60.3604,59.8045,59.9387,89705.0
2018-05-03 12:30:00,62.54,63.3,62.51,63.3,135443.0,59.9483,60.6768,59.9195,60.6768,135443.0
2018-05-03 13:00:00,63.29,63.29,62.95,63.15,131274.0,60.6672,60.6672,60.3413,60.533,131274.0
2018-05-03 13:30:00,63.14,63.46,62.99,63.06,181427.0,60.5234,60.8301,60.3796,60.4467,181427.0
2018-05-03 14:00:00,63.08,63.16,62.88,63.04,131848.0,60.4659,60.5426,60.2742,60.4275,131848.0
2018-05-03 14:30:00,63.07,63.15,62.63,62.93,211133.0,60.4563,60.533,60.0345,60.3221,211133.0
2018-05-03 15:00:00,62.96,63.05,62.86,62.98,248920.0,60.3509,60.4371,60.255,60.37,248920.0
2018-05-03 15:30:00,62.95,63.02,62.77,62.92,343917.0,60.3413,60.4084,60.1687,60.3125,343917.0
2018-05-04 09:30:00,62.48,62.68,62.13,62.25,107629.0,59.8908,60.0825,59.5553,59.6703,107629.0
2018-05-04 10:00:00,62.27,62.33,61.95,62.32,141440.0,59.6895,59.747,59.3827,59.7374,141440.0
2018-05-04 10:30:00,62.3,62.42,62.01,62.09,89630.0,59.7182,59.8332,59.4402,59.5169,89630.0
2018-05-04 11:00:00,62.08,62.65,62.0,62.54,148180.0,59.5073,60.0537,59.4306,59.9483,148180.0
2018-05-04 11:30:00,62.53,62.9,62.52,62.65,159549.0,59.9387,60.2933,59.9291,60.0537,159549.0
2018-05-04 12:00:00,62.65,62.7,62.54,62.6,147153.0,60.0537,60.1016,59.9483,60.0058,147153.0
2018-05-04 12:30:00,62.57,62.71,62.5,62.67,179384.0,59.977,60.1112,59.9099,60.0729,179384.0
2018-05-04 13:00:00,62.67,62.75,62.61,62.61,277638.0,60.0729,60.1496,60.0154,60.0154,277638.0
2018-05-04 13:30:00,62.62,62.63,62.33,62.56,122703.0,60.025,60.0345,59.747,59.9674,122703.0
2018-05-04 14:00:00,62.56,62.82,62.53,62.8,179733.0,59.9674,60.2167,59.9387,60.1975,179733.0
2018-05-04 14:30:00,62.8,62.85,62.69,62.69,224616.0,60.1975,60.2454,60.0921,60.0921,224616.0
2018-05-04 15:00:00,62.7,62.91,62.68,62.9,297204.0,60.1016,60.3029,60.0825,60.2933,297204.0
2018-05-04 15:30:00,62.9,62.91,62.65,62.78,301169.0,60.2933,60.3029,60.0537,60.1783,301169.0
2018-05-07 09:30:00,62.79,62.8,61.82,62.09,205945.0,60.1879,60.1975,59.2581,59.5169,205945.0
2018-05-07 10:00:00,62.06,62.13,61.7,61.74,141161.0,59.4882,59.5553,59.1431,59.1814,141161.0
2018-05-07 10:30:00,61.72,61.89,61.18,61.43,153823.0,59.1622,59.3252,58.6446,58.8843,153823.0
2018-05-07 11:00:00,61.45,61.53,61.23,61.53,66938.0,58.9034,58.9801,58.6926,58.9801,66938.0
2018-05-07 11:30:00,61.52,61.54,61.24,61.42,97138.0,58.9705,58.9897,58.7021,58.8747,97138.0
2018-05-07 12:00:00,61.42,61.62,61.37,61.45,60693.0,58.8747,59.0664,58.8268,58.9034,60693.0
2018-05-07 12:30:00,61.44,61.51,61.3,61.45,57766.0,58.8939,58.961,58.7597,58.9034,57766.0
2018-05-07 13:00:00,61.44,61.47,61.19,61.32,103141.0,58.8939,58.9226,58.6542,58.7788,103141.0
2018-05-07 13:30:00,61.34,61.74,61.23,61.74,155413.0,58.798,59.1814,58.6926,59.1814,155413.0
2018-05-07 14:00:00,61.74,61.91,61.7,61.74,159958.0,59.1814,59.3444,59.1431,59.1814,159958.0
2018-05-07 14:30:00,61.74,61.86,61.6,61.64,106178.0,59.1814,59.2964,59.0472,59.0856,106178.0
2018-05-07 15:00:00,61.65,61.73,61.36,61.52,104119.0,59.0952,59.1718,58.8172,58.9705,104119.0
2018-05-07 15:30:00,61.54,61.68,61.49,61.63,230519.0,58.9897,59.1239,58.9418,59.076,230519.0
2018-05-08 09:30:00,61.58,61.63,61.02,61.07,180639.0,59.0281,59.076,58.4913,58.5392,180639.0
2018-05-08 10:00:00,61.06,61.48,61.06,61.47,90985.0,58.5296,58.9322,58.5296,58.9226,90985.0
2018-05-08 10:30:00,61.46,61.61,61.31,61.4,78779.0,58.913,59.0568,58.7692,58.8555,78779.0
2018-05-08 11:00:00,61.38,62.31,61.34,62.07,390653.0,58.8363,59.7278,58.798,59.4977,390653.0
2018-05-08 11:30:00,62.06,62.06,61.54,61.55,107237.0,59.4882,59.4882,58.9897,58.9993,107237.0
2018-05-08 12:00:00,61.57,61.8,61.55,61.62,112026.0,59.0185,59.2389,58.9993,59.0664,112026.0
2018-05-08 12:30:00,61.64,61.75,61.45,61.66,101148.0,59.0856,59.191,58.9034,59.1047,101148.0
2018-05-08 13:00:00,61.69,61.82,61.62,61.74,51356.0,59.1335,59.2581,59.0664,59.1814,51356.0
2018-05-08 13:30:00,61.74,61.8,61.66,61.74,56849.0,59.1814,59.2389,59.1047,59.1814,56849.0
2018-05-08 14:00:00,61.73,61.76,61.51,61.65,137645.0,59.1718,59.2006,58.961,59.0952,137645.0
2018-05-08 14:30:00,61.65,61.7,61.4,61.44,84040.0,59.0952,59.1431,58.8555,58.8939,84040.0
2018-05-08 15:00:00,61.44,61.63,61.27,61.59,80726.0,58.8939,59.076,58.7309,59.0376,80726.0
2018-05-08 15:30:00,61.6,61.66,61.43,61.63,211055.0,59.0472,59.1047,58.8843,59.076,211055.0
2018-05-09 09:30:00,61.54,61.79,61.34,61.51,157551.0,58.9897,59.2293,58.798,58.961,157551.0
2018-05-09 10:00:00,61.56,61.62,61.03,61.03,125609.0,59.0089,59.0664,58.5008,58.5008,125609.0
2018-05-09 10:30:00,61.08,61.21,60.89,60.92,149464.0,58.5488,58.6734,58.3666,58.3954,149464.0
2018-05-09 11:00:00,60.93,61.06,60.87,61.0,225255.0,58.405,58.5296,58.3475,58.4721,225255.0
2018-05-09 11:30:00,60.97,61.04,60.87,60.95,178300.0,58.4433,58.5104,58.3475,58.4242,178300.0
2018-05-09 12:00:00,60.98,61.05,60.92,61.05,170818.0,58.4529,58.52,58.3954,58.52,170818.0
2018-05-09 12:30:00,61.04,61.07,60.94,61.03,81926.0,58.5104,58.5392,58.4146,58.5008,81926.0
2018-05-09 13:00:00,61.05,61.05,60.91,60.98,72923.0,58.52,58.52,58.3858,58.4529,72923.0
2018-05-09 13:30:00,60.97,61.06,60.91,61.02,191599.0,58.4433,58.5296,58.3858,58.4913,191599.0
2018-05-09 14:00:00,61.03,61.11,61.0,61.08,243148.0,58.5008,58.5775,58.4721,58.5488,243148.0
2018-05-09 14:30:00,61.08,61.11,61.02,61.07,299659.0,58.5488,58.5775,58.4913,58.5392,299659.0
2018-05-09 15:00:00,61.07,61.07,60.72,60.76,145241.0,58.5392,58.5392,58.2037,58.242,145241.0
2018-05-09 15:30:00,60.77,60.8,60.29,60.4,519632.0,58.2516,58.2804,57.7915,57.897,519632.0
2018-05-10 09:30:00,60.65,60.65,59.86,60.44,320225.0,58.1366,58.1366,57.3793,57.9353,320225.0
2018-05-10 10:00:00,60.42,60.55,60.26,60.44,152524.0,57.9161,58.0407,57.7628,57.9353,152524.0
2018-05-10 10:30:00,60.43,60.5,60.15,60.27,133432.0,57.9257,57.9928,57.6573,57.7723,133432.0
2018-05-10 11:00:00,60.26,60.45,60.26,60.41,105236.0,57.7628,57.9449,57.7628,57.9065,105236.0
2018-05-10 11:30:00,60.41,60.65,60.39,60.57,64410.0,57.9065,58.1366,57.8874,58.0599,64410.0
2018-05-10 12:00:00,60.56,60.72,60.52,60.64,272195.0,58.0503,58.2037,58.012,58.127,272195.0
2018-05-10 12:30:00,60.64,60.79,60.4,60.54,328020.0,58.127,58.2708,57.897,58.0312,328020.0
2018-05-10 13:00:00,60.58,60.6,60.34,60.39,128934.0,58.0695,58.0887,57.8394,57.8874,128934.0
2018-05-10 13:30:00,60.39,60.5,60.29,60.47,76792.0,57.8874,57.9928,57.7915,57.9641,76792.0
2018-05-10 14:00:00,60.47,60.52,60.38,60.49,76739.0,57.9641,58.012,57.8778,57.9832,76739.0
2018-05-10 14:30:00,60.5,60.51,60.3,60.51,77413.0,57.9928,58.0024,57.8011,58.0024,77413.0
2018-05-10 15:00:00,60.51,60.57,60.36,60.49,129684.0,58.0024,58.0599,57.8586,57.9832,129684.0
2018-05-10 15:30:00,60.51,60.65,60.47,60.55,417468.0,58.0024,58.1366,57.9641,58.0407,417468.0
2018-05-11 09:30:00,60.6,60.91,60.41,60.51,144110.0,58.0887,58.3858,57.9065,58.0024,144110.0
2018-05-11 10:00:00,60.52,60.84,60.47,60.78,95874.0,58.012,58.3187,57.9641,58.2612,95874.0
2018-05-11 10:30:00,60.78,60.89,60.58,60.61,100188.0,58.2612,58.3666,58.0695,58.0982,100188.0
2018-05-11 11:00:00,60.62,60.72,60.52,60.55,68168.0,58.1078,58.2037,58.012,58.0407,68168.0
2018-05-11 11:30:00,60.57,60.61,60.37,60.44,49636.0,58.0599,58.0982,57.8682,57.9353,49636.0
2018-05-11 12:00:00,60.46,60.56,60.28,60.32,44115.0,57.9545,58.0503,57.7819,57.8203,44115.0
2018-05-11 12:30:00,60.31,60.46,60.18,60.32,62251.0,57.8107,57.9545,57.6861,57.8203,62251.0
2018-05-11 13:00:00,60.3,60.41,60.06,60.22,76784.0,57.8011,57.9065,57.571,57.7244,76784.0
2018-05-11 13:30:00,60.22,60.44,60.12,60.37,57115.0,57.7244,57.9353,57.6286,57.8682,57115.0
2018-05-11 14:00:00,60.37,60.57,60.28,60.51,57518.0,57.8682,58.0599,57.7819,58.0024,57518.0
2018-05-11 14:30:00,60.5,60.58,60.47,60.57,60114.0,57.9928,58.0695,57.9641,58.0599,60114.0
2018-05-11 15:00:00,60.57,60.64,60.5,60.5,97648.0,58.0599,58.127,57.9928,57.9928,97648.0
2018-05-11 15:30:00,60.46,60.58,60.43,60.55,274241.0,57.9545,58.0695,57.9257,58.0407,274241.0
2018-05-14 09:30:00,60.41,60.68,59.81,60.41,211303.0,57.9065,58.1653,57.3314,57.9065,211303.0
2018-05-14 10:00:00,60.41,60.71,60.38,60.58,258935.0,57.9065,58.1941,57.8778,58.0695,258935.0
2018-05-14 10:30:00,60.59,60.61,60.2,60.27,87429.0,58.0791,58.0982,57.7052,57.7723,87429.0
2018-05-14 11:00:00,60.26,60.26,59.94,60.05,101770.0,57.7628,57.7628,57.456,57.5615,101770.0
2018-05-14 11:30:00,60.05,60.09,59.75,59.88,83905.0,57.5615,57.5998,57.2739,57.3985,83905.0
2018-05-14 12:00:00,59.89,60.01,59.83,59.91,105605.0,57.4081,57.5231,57.3506,57.4273,105605.0
2018-05-14 12:30:00,59.9,60.0,59.85,59.95,87482.0,57.4177,57.5135,57.3697,57.4656,87482.0
2018-05-14 13:00:00,59.95,59.95,59.72,59.72,121522.0,57.4656,57.4656,57.2451,57.2451,121522.0
2018-05-14 13:30:00,59.72,59.85,59.62,59.62,88162.0,57.2451,57.3697,57.1493,57.1493,88162.0
2018-05-14 14:00:00,59.64,59.7,59.45,59.64,150214.0,57.1684,57.226,56.9863,57.1684,150214.0
2018-05-14 14:30:00,59.63,60.02,59.6,59.95,199228.0,57.1589,57.5327,57.1301,57.4656,199228.0
2018-05-14 15:00:00,59.94,60.14,59.86,60.12,236658.0,57.456,57.6477,57.3793,57.6286,236658.0
2018-05-14 15:30:00,60.11,60.13,59.95,60.06,285663.0,57.619,57.6381,57.4656,57.571,285663.0
2018-05-15 09:30:00,59.87,60.16,59.45,59.45,202934.0,57.3889,57.6669,56.9863,56.9863,202934.0
2018-05-15 10:00:00,59.45,59.69,59.15,59.36,192769.0,56.9863,57.2164,56.6988,56.9001,192769.0
2018-05-15 10:30:00,59.33,59.58,59.08,59.14,164841.0,56.8713,57.1109,56.6317,56.6892,164841.0
2018-05-15 11:00:00,59.12,59.27,59.09,59.13,109190.0,56.67,56.8138,56.6412,56.6796,109190.0
2018-05-15 11:30:00,59.16,59.38,59.14,59.18,113454.0,56.7083,56.9192,56.6892,56.7275,113454.0
2018-05-15 12:00:00,59.19,59.21,58.98,59.14,164994.0,56.7371,56.7563,56.5358,56.6892,164994.0
2018-05-15 12:30:00,59.15,59.18,59.08,59.13,110843.0,56.6988,56.7275,56.6317,56.6796,110843.0
2018-05-15 13:00:00,59.12,59.2,59.04,59.06,95505.0,56.67,56.7467,56.5933,56.6125,95505.0
2018-05-15 13:30:00,59.06,59.08,58.91,58.91,80613.0,56.6125,56.6317,56.4687,56.4687,80613.0
2018-05-15 14:00:00,58.91,58.98,58.76,58.95,181846.0,56.4687,56.5358,56.3249,56.507,181846.0
2018-05-15 14:30:00,58.94,59.07,58.75,58.84,116584.0,56.4975,56.6221,56.3153,56.4016,116584.0
2018-05-15 15:00:00,58.85,58.95,58.74,58.8,230653.0,56.4112,56.507,56.3057,56.3633,230653.0
2018-05-15 15:30:00,58.79,58.86,58.7,58.76,424273.0,56.3537,56.4208,56.2674,56.3249,424273.0
2018-05-16 09:30:00,58.7,58.77,57.9,58.03,324277.0,56.2674,56.3345,55.5006,55.6252,324277.0
2018-05-16 10:00:00,58.03,58.28,57.83,57.96,356540.0,55.6252,55.8648,55.4335,55.5581,356540.0
2018-05-16 10:30:00,57.97,58.2,57.92,58.08,139713.0,55.5677,55.7881,55.5197,55.6731,139713.0
2018-05-16 11:00:00,58.09,58.99,58.07,58.75,259282.0,55.6827,56.5454,55.6635,56.3153,259282.0
2018-05-16 11:30:00,58.76,58.78,58.55,58.74,220527.0,56.3249,56.3441,56.1236,56.3057,220527.0
2018-05-16 12:00:00,58.75,59.02,58.65,58.97,169841.0,56.3153,56.5741,56.2195,56.5262,169841.0
2018-05-16 12:30:00,58.97,59.04,58.79,58.96,80747.0,56.5262,56.5933,56.3537,56.5166,80747.0
2018-05-16 13:00:00,58.96,59.6,58.87,59.59,180642.0,56.5166,57.1301,56.4304,57.1205,180642.0
2018-05-16 13:30:00,59.6,59.8,59.54,59.69,103443.0,57.1301,57.3218,57.0726,57.2164,103443.0
2018-05-16 14:00:00,59.71,59.73,59.29,59.31,80879.0,57.2355,57.2547,56.833,56.8521,80879.0
2018-05-16 14:30:00,59.3,59.43,59.29,59.34,86289.0,56.8425,56.9672,56.833,56.8809,86289.0
2018-05-16 15:00:00,59.32,59.32,59.13,59.18,112786.0,56.8617,56.8617,56.6796,56.7275,112786.0
2018-05-16 15:30:00,59.19,59.19,59.03,59.1,292716.0,56.7371,56.7371,56.5837,56.6508,292716.0
2018-05-17 09:30:00,59.16,59.78,59.16,59.56,74055.0,56.7083,57.3026,56.7083,57.0918,74055.0
2018-05-17 10:00:00,59.59,59.75,58.9,58.92,114251.0,57.1205,57.2739,56.4591,56.4783,114251.0
2018-05-17 10:30:00,58.95,59.4,58.95,59.33,60123.0,56.507,56.9384,56.507,56.8713,60123.0
2018-05-17 11:00:00,59.35,59.41,58.83,58.88,114616.0,56.8905,56.948,56.392,56.4399,114616.0
2018-05-17 11:30:00,58.87,59.03,58.76,58.95,71172.0,56.4304,56.5837,56.3249,56.507,71172.0
2018-05-17 12:00:00,58.96,58.97,58.71,58.71,44978.0,56.5166,56.5262,56.277,56.277,44978.0
2018-05-17 12:30:00,58.71,58.8,58.55,58.71,78041.0,56.277,56.3633,56.1236,56.277,78041.0
2018-05-17 13:00:00,58.71,58.86,58.7,58.82,53255.0,56.277,56.4208,56.2674,56.3824,53255.0
2018-05-17 13:30:00,58.82,58.88,58.55,58.64,96874.0,56.3824,56.4399,56.1236,56.2099,96874.0
2018-05-17 14:00:00,58.61,58.68,58.47,58.64,83048.0,56.1811,56.2482,56.0469,56.2099,83048.0
2018-05-17 14:30:00,58.65,58.71,58.54,58.64,74787.0,56.2195,56.277,56.114,56.2099,74787.0
2018-05-17 15:00:00,58.65,58.74,58.57,58.58,103381.0,56.2195,56.3057,56.1428,56.1524,103381.0
2018-05-17 15:30:00,58.56,58.66,58.5,58.6,183539.0,56.1332,56.2291,56.0757,56.1715,183539.0
2018-05-18 09:30:00,58.46,58.7,58.36,58.47,83445.0,56.0373,56.2674,55.9415,56.0469,83445.0
2018-05-18 10:00:00,58.46,58.46,58.14,58.21,75591.0,56.0373,56.0373,55.7306,55.7977,75591.0
2018-05-18 10:30:00,58.23,58.39,58.11,58.32,51765.0,55.8169,55.9702,55.7019,55.9031,51765.0
2018-05-18 11:00:00,58.33,58.44,58.15,58.16,71257.0,55.9127,56.0182,55.7402,55.7498,71257.0
2018-05-18 11:30:00,58.13,58.27,58.04,58.1,116765.0,55.721,55.8552,55.6348,55.6923,116765.0
2018-05-18 12:00:00,58.1,58.11,58.01,58.07,73086.0,55.6923,55.7019,55.606,55.6635,73086.0
2018-05-18 12:30:00,58.05,58.24,58.03,58.23,40730.0,55.6443,55.8265,55.6252,55.8169,40730.0
2018-05-18 13:00:00,58.2,58.43,58.19,58.37,40915.0,55.7881,56.0086,55.7785,55.9511,40915.0
2018-05-18 13:30:00,58.37,58.47,58.32,58.32,40311.0,55.9511,56.0469,55.9031,55.9031,40311.0
2018-05-18 14:00:00,58.32,58.43,58.3,58.38,59343.0,55.9031,56.0086,55.884,55.9607,59343.0
2018-05-18 14:30:00,58.38,58.39,58.26,58.31,47160.0,55.9607,55.9702,55.8456,55.8936,47160.0
2018-05-18 15:00:00,58.31,58.39,58.27,58.35,63419.0,55.8936,55.9702,55.8552,55.9319,63419.0
2018-05-18 15:30:00,58.33,58.34,58.19,58.21,188948.0,55.9127,55.9223,55.7785,55.7977,188948.0
2018-05-21 09:30:00,58.28,58.36,57.53,57.97,176541.0,56.1733,56.2505,55.4505,55.8746,176541.0
2018-05-21 10:00:00,58.0,58.81,57.99,58.81,205981.0,55.9035,56.6842,55.8938,56.6842,205981.0
2018-05-21 10:30:00,58.81,58.85,58.29,58.33,117492.0,56.6842,56.7227,56.183,56.2215,117492.0
2018-05-21 11:00:00,58.32,58.53,58.14,58.46,165843.0,56.2119,56.4143,56.0384,56.3468,165843.0
2018-05-21 11:30:00,58.46,58.58,58.32,58.58,96297.0,56.3468,56.4625,56.2119,56.4625,96297.0
2018-05-21 12:00:00,58.59,58.65,58.38,58.51,89721.0,56.4721,56.53,56.2697,56.395,89721.0
2018-05-21 12:30:00,58.51,58.84,58.49,58.72,73545.0,56.395,56.7131,56.3758,56.5974,73545.0
2018-05-21 13:00:00,58.73,58.74,58.48,58.5,55575.0,56.6071,56.6167,56.3661,56.3854,55575.0
2018-05-21 13:30:00,58.51,58.52,58.35,58.39,61009.0,56.395,56.4047,56.2408,56.2794,61009.0
2018-05-21 14:00:00,58.39,58.49,58.26,58.26,87954.0,56.2794,56.3758,56.1541,56.1541,87954.0
2018-05-21 14:30:00,58.27,58.32,58.11,58.27,98752.0,56.1637,56.2119,56.0095,56.1637,98752.0
2018-05-21 15:00:00,58.27,58.28,58.07,58.14,95302.0,56.1637,56.1733,55.9709,56.0384,95302.0
2018-05-21 15:30:00,58.15,58.16,57.88,57.94,325742.0,56.048,56.0577,55.7878,55.8456,325742.0
2018-05-22 09:30:00,58.12,58.55,58.01,58.02,90250.0,56.0191,56.4336,55.9131,55.9227,90250.0
2018-05-22 10:00:00,58.06,58.45,58.05,58.38,73178.0,55.9613,56.3372,55.9517,56.2697,73178.0
2018-05-22 10:30:00,58.34,58.5,58.27,58.3,74204.0,56.2312,56.3854,56.1637,56.1926,74204.0
2018-05-22 11:00:00,58.3,58.42,58.28,58.3,127806.0,56.1926,56.3083,56.1733,56.1926,127806.0
2018-05-22 11:30:00,58.29,58.41,58.22,58.3,129764.0,56.183,56.2986,56.1155,56.1926,129764.0
2018-05-22 12:00:00,58.3,58.3,58.03,58.25,113814.0,56.1926,56.1926,55.9324,56.1444,113814.0
2018-05-22 12:30:00,58.25,58.49,58.23,58.28,83498.0,56.1444,56.3758,56.1252,56.1733,83498.0
2018-05-22 13:00:00,58.28,58.43,58.24,58.42,69521.0,56.1733,56.3179,56.1348,56.3083,69521.0
2018-05-22 13:30:00,58.4,58.4,58.17,58.24,53495.0,56.289,56.289,56.0673,56.1348,53495.0
2018-05-22 14:00:00,58.23,58.36,58.23,58.29,98999.0,56.1252,56.2505,56.1252,56.183,98999.0
2018-05-22 14:30:00,58.29,58.33,58.2,58.26,64020.0,56.183,56.2215,56.0962,56.1541,64020.0
2018-05-22 15:00:00,58.25,58.47,58.25,58.41,123550.0,56.1444,56.3565,56.1444,56.2986,123550.0
2018-05-22 15:30:00,58.4,58.4,58.14,58.19,229706.0,56.289,56.289,56.0384,56.0866,229706.0
2018-05-23 09:30:00,58.03,58.17,57.65,57.88,72043.0,55.9324,56.0673,55.5661,55.7878,72043.0
2018-05-23 10:00:00,57.87,58.19,57.87,58.08,83237.0,55.7782,56.0866,55.7782,55.9806,83237.0
2018-05-23 10:30:00,58.07,58.24,58.04,58.05,46517.0,55.9709,56.1348,55.942,55.9517,46517.0
2018-05-23 11:00:00,58.06,58.25,57.97,58.25,118481.0,55.9613,56.1444,55.8746,56.1444,118481.0
2018-05-23 11:30:00,58.27,58.35,58.15,58.19,76712.0,56.1637,56.2408,56.048,56.0866,76712.0
2018-05-23 12:00:00,58.2,58.27,58.11,58.12,79648.0,56.0962,56.1637,56.0095,56.0191,79648.0
2018-05-23 12:30:00,58.12,58.12,57.93,58.01,33612.0,56.0191,56.0191,55.836,55.9131,33612.0
2018-05-23 13:00:00,58.01,58.1,57.97,58.1,60526.0,55.9131,55.9999,55.8746,55.9999,60526.0
2018-05-23 13:30:00,58.1,58.2,58.06,58.14,63186.0,55.9999,56.0962,55.9613,56.0384,63186.0
2018-05-23 14:00:00,58.15,58.45,58.12,58.4,104798.0,56.048,56.3372,56.0191,56.289,104798.0
2018-05-23 14:30:00,58.39,58.44,58.34,58.38,88377.0,56.2794,56.3276,56.2312,56.2697,88377.0
2018-05-23 15:00:00,58.39,58.44,58.36,58.37,71564.0,56.2794,56.3276,56.2505,56.2601,71564.0
2018-05-23 15:30:00,58.37,58.43,58.34,58.41,221575.0,56.2601,56.3179,56.2312,56.2986,221575.0
2018-05-24 09:30:00,58.5,58.8,58.46,58.54,109507.0,56.3854,56.6745,56.3468,56.4239,109507.0
2018-05-24 10:00:00,58.53,58.72,58.41,58.43,78268.0,56.4143,56.5974,56.2986,56.3179,78268.0
2018-05-24 10:30:00,58.42,58.48,58.28,58.39,40621.0,56.3083,56.3661,56.1733,56.2794,40621.0
2018-05-24 11:00:00,58.41,59.31,58.39,59.31,114011.0,56.2986,57.1661,56.2794,57.1661,114011.0
2018-05-24 11:30:00,59.28,59.6,59.22,59.58,131775.0,57.1372,57.4456,57.0794,57.4264,131775.0
2018-05-24 12:00:00,59.58,59.76,59.44,59.67,109104.0,57.4264,57.5998,57.2914,57.5131,109104.0
2018-05-24 12:30:00,59.67,59.81,59.65,59.73,97949.0,57.5131,57.648,57.4938,57.5709,97949.0
2018-05-24 13:00:00,59.74,60.04,59.74,59.91,124203.0,57.5806,57.8697,57.5806,57.7444,124203.0
2018-05-24 13:30:00,59.94,59.97,59.77,59.78,75621.0,57.7733,57.8023,57.6095,57.6191,75621.0
2018-05-24 14:00:00,59.77,59.94,59.75,59.9,93358.0,57.6095,57.7733,57.5902,57.7348,93358.0
2018-05-24 14:30:00,59.89,59.93,59.7,59.78,118883.0,57.7251,57.7637,57.542,57.6191,118883.0
2018-05-24 15:00:00,59.78,60.04,59.69,60.03,223036.0,57.6191,57.8697,57.5324,57.8601,223036.0
2018-05-24 15:30:00,60.03,60.1,59.86,59.87,454371.0,57.8601,57.9276,57.6962,57.7059,454371.0
2018-05-25 09:30:00,60.1,62.07,59.91,62.07,429792.0,57.9276,59.8263,57.7444,59.8263,429792.0
2018-05-25 10:00:00,62.01,62.26,61.54,62.24,306185.0,59.7685,60.0095,59.3155,59.9902,306185.0
2018-05-25 10:30:00,62.24,62.51,62.07,62.33,200811.0,59.9902,60.2504,59.8263,60.077,200811.0
2018-05-25 11:00:00,62.32,62.6,62.25,62.58,271759.0,60.0673,60.3372,59.9998,60.3179,271759.0
2018-05-25 11:30:00,62.57,62.67,62.42,62.46,130132.0,60.3083,60.4047,60.1637,60.2023,130132.0
2018-05-25 12:00:00,62.45,62.55,62.36,62.47,76304.0,60.1926,60.289,60.1059,60.2119,76304.0
2018-05-25 12:30:00,62.46,62.65,62.38,62.43,112908.0,60.2023,60.3854,60.1251,60.1733,112908.0
2018-05-25 13:00:00,62.43,62.47,61.93,61.93,129407.0,60.1733,60.2119,59.6914,59.6914,129407.0
2018-05-25 13:30:00,61.92,61.97,61.74,61.81,87962.0,59.6818,59.73,59.5083,59.5757,87962.0
2018-05-25 14:00:00,61.81,62.17,61.8,62.08,110864.0,59.5757,59.9227,59.5661,59.836,110864.0
2018-05-25 14:30:00,62.08,62.09,61.91,61.97,71830.0,59.836,59.8456,59.6721,59.73,71830.0
2018-05-25 15:00:00,61.97,61.97,61.65,61.91,129390.0,59.73,59.73,59.4215,59.6721,129390.0
2018-05-25 15:30:00,61.93,61.93,61.82,61.88,238742.0,59.6914,59.6914,59.5854,59.6432,238742.0
2018-05-29 09:30:00,61.26,61.65,60.23,60.94,137114.0,59.0456,59.4215,58.0529,58.7372,137114.0
2018-05-29 10:00:00,60.88,61.09,60.5,60.97,92655.0,58.6794,58.8818,58.3131,58.7661,92655.0
2018-05-29 10:30:00,60.95,61.05,60.73,61.01,59606.0,58.7468,58.8432,58.5348,58.8047,59606.0
2018-05-29 11:00:00,60.99,61.33,60.87,61.26,85374.0,58.7854,59.1131,58.6697,59.0456,85374.0
2018-05-29 11:30:00,61.26,61.26,60.77,60.78,76774.0,59.0456,59.0456,58.5733,58.583,76774.0
2018-05-29 12:00:00,60.79,60.8,60.34,60.34,123235.0,58.5926,58.6023,58.1589,58.1589,123235.0
2018-05-29 12:30:00,60.33,60.5,60.33,60.38,50402.0,58.1492,58.3131,58.1492,58.1974,50402.0
2018-05-29 13:00:00,60.37,60.44,60.2,60.28,104389.0,58.1878,58.2553,58.0239,58.1011,104389.0
2018-05-29 13:30:00,60.32,60.43,60.19,60.27,44249.0,58.1396,58.2456,58.0143,58.0914,44249.0
2018-05-29 14:00:00,60.27,60.39,60.17,60.36,68551.0,58.0914,58.2071,57.995,58.1782,68551.0
2018-05-29 14:30:00,60.37,60.45,60.28,60.39,70531.0,58.1878,58.2649,58.1011,58.2071,70531.0
2018-05-29 15:00:00,60.39,60.47,60.25,60.42,112191.0,58.2071,58.2842,58.0721,58.236,112191.0
2018-05-29 15:30:00,60.41,60.69,60.41,60.58,263557.0,58.2264,58.4962,58.2264,58.3902,263557.0
2018-05-30 09:30:00,60.64,60.87,59.72,59.85,119523.0,58.448,58.6697,57.5613,57.6866,119523.0
2018-05-30 10:00:00,59.8,60.08,59.74,60.02,95027.0,57.6384,57.9083,57.5806,57.8505,95027.0
2018-05-30 10:30:00,60.04,60.05,59.67,59.73,117452.0,57.8697,57.8794,57.5131,57.5709,117452.0
2018-05-30 11:00:00,59.71,59.73,59.31,59.54,143126.0,57.5517,57.5709,57.1661,57.3878,143126.0
2018-05-30 11:30:00,59.52,59.87,59.46,59.76,190648.0,57.3685,57.7059,57.3107,57.5998,190648.0
2018-05-30 12:00:00,59.78,60.2,59.72,60.12,145252.0,57.6191,58.0239,57.5613,57.9468,145252.0
2018-05-30 12:30:00,60.13,60.14,59.82,59.89,102867.0,57.9565,57.9661,57.6577,57.7251,102867.0
2018-05-30 13:00:00,59.89,60.21,59.85,60.19,58226.0,57.7251,58.0336,57.6866,58.0143,58226.0
2018-05-30 13:30:00,60.21,60.4,60.19,60.37,96239.0,58.0336,58.2167,58.0143,58.1878,96239.0
2018-05-30 14:00:00,60.38,60.48,60.36,60.44,114786.0,58.1974,58.2938,58.1782,58.2553,114786.0
2018-05-30 14:30:00,60.44,60.66,60.39,60.65,146297.0,58.2553,58.4673,58.2071,58.4577,146297.0
2018-05-30 15:00:00,60.65,60.67,60.4,60.4,112565.0,58.4577,58.477,58.2167,58.2167,112565.0
2018-05-30 15:30:00,60.4,60.41,60.25,60.28,443133.0,58.2167,58.2264,58.0721,58.1011,443133.0
2018-05-31 09:30:00,60.35,60.75,60.19,60.42,102723.0,58.1685,58.5541,58.0143,58.236,102723.0
2018-05-31 10:00:00,60.39,61.09,60.17,61.02,164930.0,58.2071,58.8818,57.995,58.8143,164930.0
2018-05-31 10:30:00,61.06,61.4,60.95,61.34,147983.0,58.8529,59.1806,58.7468,59.1227,147983.0
2018-05-31 11:00:00,61.35,61.35,60.69,60.93,147750.0,59.1324,59.1324,58.4962,58.7276,147750.0
2018-05-31 11:30:00,60.93,61.14,60.83,61.08,70009.0,58.7276,58.93,58.6312,58.8721,70009.0
2018-05-31 12:00:00,61.07,61.07,60.81,60.84,52467.0,58.8625,58.8625,58.6119,58.6408,52467.0
2018-05-31 12:30:00,60.83,60.91,60.69,60.88,47407.0,58.6312,58.7083,58.4962,58.6794,47407.0
2018-05-31 13:00:00,60.89,60.91,60.78,60.83,46408.0,58.689,58.7083,58.583,58.6312,46408.0
2018-05-31 13:30:00,60.82,60.86,60.67,60.73,56022.0,58.6215,58.6601,58.477,58.5348,56022.0
2018-05-31 14:00:00,60.73,60.99,60.67,60.88,63461.0,58.5348,58.7854,58.477,58.6794,63461.0
2018-05-31 14:30:00,60.87,60.89,60.68,60.8,90252.0,58.6697,58.689,58.4866,58.6023,90252.0
2018-05-31 15:00:00,60.8,60.99,60.79,60.9,101111.0,58.6023,58.7854,58.5926,58.6986,101111.0
2018-05-31 15:30:00,60.9,60.99,60.8,60.8,323650.0,58.6986,58.7854,58.6023,58.6023,323650.0
2018-06-01 09:30:00,61.0,61.58,60.46,61.29,161856.0,58.795,59.3541,58.2745,59.0745,161856.0
2018-06-01 10:00:00,61.26,61.42,60.84,61.07,126922.0,59.0456,59.1998,58.6408,58.8625,126922.0
2018-06-01 10:30:00,61.03,61.47,61.0,61.42,79287.0,58.8239,59.248,58.795,59.1998,79287.0
2018-06-01 11:00:00,61.41,61.42,61.05,61.12,89678.0,59.1902,59.1998,58.8432,58.9107,89678.0
2018-06-01 11:30:00,61.12,61.21,60.76,60.95,91094.0,58.9107,58.9974,58.5637,58.7468,91094.0
2018-06-01 12:00:00,60.96,60.99,60.77,60.89,68326.0,58.7565,58.7854,58.5733,58.689,68326.0
2018-06-01 12:30:00,60.91,61.02,60.82,60.86,66401.0,58.7083,58.8143,58.6215,58.6601,66401.0
2018-06-01 13:00:00,60.86,61.08,60.84,60.94,57715.0,58.6601,58.8721,58.6408,58.7372,57715.0
2018-06-01 13:30:00,60.95,61.01,60.7,60.74,45130.0,58.7468,58.8047,58.5059,58.5444,45130.0
2018-06-01 14:00:00,60.76,60.91,60.71,60.88,57273.0,58.5637,58.7083,58.5155,58.6794,57273.0
2018-06-01 14:30:00,60.89,60.94,60.83,60.85,79942.0,58.689,58.7372,58.6312,58.6504,79942.0
2018-06-01 15:00:00,60.86,60.96,60.52,60.94,185408.0,58.6601,58.7565,58.3324,58.7372,185408.0
2018-06-01 15:30:00,60.94,61.03,60.85,60.86,242866.0,58.7372,58.8239,58.6504,58.6601,242866.0
2018-06-04 09:30:00,61.84,62.46,61.29,61.95,793124.0,59.6047,60.2023,59.0745,59.7107,793124.0
2018-06-04 10:00:00,61.95,62.05,61.49,61.65,309567.0,59.7107,59.8071,59.2673,59.4215,309567.0
2018-06-04 10:30:00,61.62,61.79,61.48,61.69,386551.0,59.3926,59.5565,59.2577,59.4601,386551.0
2018-06-04 11:00:00,61.67,62.07,61.62,61.96,334515.0,59.4408,59.8263,59.3926,59.7203,334515.0
2018-06-04 11:30:00,61.98,62.04,61.72,61.79,219151.0,59.7396,59.7974,59.489,59.5565,219151.0
2018-06-04 12:00:00,61.79,62.14,61.74,62.03,314586.0,59.5565,59.8938,59.5083,59.7878,314586.0
2018-06-04 12:30:00,62.02,62.12,61.75,61.86,219328.0,59.7782,59.8745,59.5179,59.6239,219328.0
2018-06-04 13:00:00,61.83,61.94,61.73,61.82,236827.0,59.595,59.701,59.4986,59.5854,236827.0
2018-06-04 13:30:00,61.82,61.88,61.76,61.82,212978.0,59.5854,59.6432,59.5276,59.5854,212978.0
2018-06-04 14:00:00,61.83,61.92,61.79,61.8,263999.0,59.595,59.6818,59.5565,59.5661,263999.0
2018-06-04 14:30:00,61.8,61.84,61.42,61.77,332381.0,59.5661,59.6047,59.1998,59.5372,332381.0
2018-06-04 15:00:00,61.75,61.86,61.65,61.73,385636.0,59.5179,59.6239,59.4215,59.4986,385636.0
2018-06-04 15:30:00,61.73,61.89,61.7,61.81,807983.0,59.4986,59.6529,59.4697,59.5757,807983.0
2018-06-05 09:30:00,61.51,61.89,60.93,61.15,338425.0,59.2866,59.6529,58.7276,58.9396,338425.0
2018-06-05 10:00:00,61.16,61.6,61.05,61.15,243335.0,58.9492,59.3733,58.8432,58.9396,243335.0
2018-06-05 10:30:00,61.14,61.36,61.14,61.26,163747.0,58.93,59.142,58.93,59.0456,163747.0
2018-06-05 11:00:00,61.27,61.38,61.2,61.27,138829.0,59.0553,59.1613,58.9878,59.0553,138829.0
2018-06-05 11:30:00,61.29,61.34,61.07,61.25,162780.0,59.0745,59.1227,58.8625,59.036,162780.0
2018-06-05 12:00:00,61.25,61.6,61.18,61.25,176025.0,59.036,59.3733,58.9685,59.036,176025.0
2018-06-05 12:30:00,61.25,61.37,60.88,61.0,239251.0,59.036,59.1517,58.6794,58.795,239251.0
2018-06-05 13:00:00,61.0,61.24,60.82,61.22,164564.0,58.795,59.0264,58.6215,59.0071,164564.0
2018-06-05 13:30:00,61.19,61.32,61.09,61.22,182504.0,58.9782,59.1035,58.8818,59.0071,182504.0
2018-06-05 14:00:00,61.22,61.31,61.12,61.23,98911.0,59.0071,59.0938,58.9107,59.0167,98911.0
2018-06-05 14:30:00,61.23,61.38,61.19,61.31,123872.0,59.0167,59.1613,58.9782,59.0938,123872.0
2018-06-05 15:00:00,61.3,61.31,61.18,61.29,132310.0,59.0842,59.0938,58.9685,59.0745,132310.0
2018-06-05 15:30:00,61.28,61.31,61.2,61.25,280563.0,59.0649,59.0938,58.9878,59.036,280563.0
2018-06-06 09:30:00,60.74,61.4,60.4,60.75,243670.0,58.5444,59.1806,58.2167,58.5541,243670.0
2018-06-06 10:00:00,60.74,60.9,60.61,60.7,162072.0,58.5444,58.6986,58.4191,58.5059,162072.0
2018-06-06 10:30:00,60.72,61.49,60.72,61.43,67304.0,58.5251,59.2673,58.5251,59.2095,67304.0
2018-06-06 11:00:00,61.4,61.53,61.11,61.15,81238.0,59.1806,59.3059,58.9011,58.9396,81238.0
2018-06-06 11:30:00,61.13,61.6,61.1,61.59,100711.0,58.9203,59.3733,58.8914,59.3637,100711.0
2018-06-06 12:00:00,61.59,62.04,61.58,61.94,123366.0,59.3637,59.7974,59.3541,59.701,123366.0
2018-06-06 12:30:00,61.94,62.01,61.93,61.94,80895.0,59.701,59.7685,59.6914,59.701,80895.0
2018-06-06 13:00:00,61.93,61.98,61.84,61.97,52743.0,59.6914,59.7396,59.6047,59.73,52743.0
2018-06-06 13:30:00,61.96,62.0,61.68,61.73,55600.0,59.7203,59.7589,59.4504,59.4986,55600.0
2018-06-06 14:00:00,61.74,61.92,61.7,61.92,90351.0,59.5083,59.6818,59.4697,59.6818,90351.0
2018-06-06 14:30:00,61.9,62.03,61.84,61.99,76581.0,59.6625,59.7878,59.6047,59.7492,76581.0
2018-06-06 15:00:00,61.98,62.16,61.88,62.11,103592.0,59.7396,59.9131,59.6432,59.8649,103592.0
2018-06-06 15:30:00,62.11,62.12,61.93,62.01,211364.0,59.8649,59.8745,59.6914,59.7685,211364.0
2018-06-07 09:30:00,62.27,62.67,62.09,62.44,146118.0,60.0191,60.4047,59.8456,60.183,146118.0
2018-06-07 10:00:00,62.44,62.57,62.19,62.23,138516.0,60.183,60.3083,59.942,59.9806,138516.0
2018-06-07 10:30:00,62.22,62.44,62.17,62.25,59998.0,59.9709,60.183,59.9227,59.9998,59998.0
2018-06-07 11:00:00,62.23,62.37,62.2,62.26,210859.0,59.9806,60.1155,59.9516,60.0095,210859.0
2018-06-07 11:30:00,62.26,62.34,62.23,62.31,74789.0,60.0095,60.0866,59.9806,60.0577,74789.0
2018-06-07 12:00:00,62.3,62.41,62.29,62.31,71556.0,60.048,60.1541,60.0384,60.0577,71556.0
2018-06-07 12:30:00,62.3,62.31,62.21,62.27,268261.0,60.048,60.0577,59.9613,60.0191,268261.0
2018-06-07 13:00:00,62.3,62.3,62.19,62.19,92921.0,60.048,60.048,59.942,59.942,92921.0
2018-06-07 13:30:00,62.18,62.27,61.98,62.1,275954.0,59.9324,60.0191,59.7396,59.8553,275954.0
2018-06-07 14:00:00,62.08,62.13,61.9,62.07,190265.0,59.836,59.8842,59.6625,59.8263,190265.0
2018-06-07 14:30:00,62.07,62.12,62.01,62.09,136428.0,59.8263,59.8745,59.7685,59.8456,136428.0
2018-06-07 15:00:00,62.1,62.12,62.04,62.11,146111.0,59.8553,59.8745,59.7974,59.8649,146111.0
2018-06-07 15:30:00,62.1,62.2,62.09,62.16,322430.0,59.8553,59.9516,59.8456,59.9131,322430.0
2018-06-08 09:30:00,62.07,62.14,61.55,61.72,155861.0,59.8263,59.8938,59.3251,59.489,155861.0
2018-06-08 10:00:00,61.72,61.95,61.66,61.88,116302.0,59.489,59.7107,59.4312,59.6432,116302.0
2018-06-08 10:30:00,61.88,61.95,61.78,61.83,46579.0,59.6432,59.7107,59.5468,59.595,46579.0
2018-06-08 11:00:00,61.84,62.05,61.8,61.99,63054.0,59.6047,59.8071,59.5661,59.7492,63054.0
2018-06-08 11:30:00,62.0,62.28,61.89,62.17,87226.0,59.7589,60.0288,59.6529,59.9227,87226.0
2018-06-08 12:00:00,62.17,62.55,62.17,62.47,68980.0,59.9227,60.289,59.9227,60.2119,68980.0
2018-06-08 12:30:00,62.47,62.52,62.24,62.28,59768.0,60.2119,60.2601,59.9902,60.0288,59768.0
2018-06-08 13:00:00,62.27,62.31,62.18,62.3,58513.0,60.0191,60.0577,59.9324,60.048,58513.0
2018-06-08 13:30:00,62.3,62.48,62.2,62.41,67958.0,60.048,60.2215,59.9516,60.1541,67958.0
2018-06-08 14:00:00,62.39,62.39,62.23,62.28,66537.0,60.1348,60.1348,59.9806,60.0288,66537.0
2018-06-08 14:30:00,62.28,62.39,62.24,62.36,77320.0,60.0288,60.1348,59.9902,60.1059,77320.0
2018-06-08 15:00:00,62.37,62.46,62.25,62.37,86050.0,60.1155,60.2023,59.9998,60.1155,86050.0
2018-06-08 15:30:00,62.37,62.43,62.24,62.33,199756.0,60.1155,60.1733,59.9902,60.077,199756.0
2018-06-11 09:30:00,62.39,63.24,62.14,62.87,307091.0,60.1348,60.9541,59.8938,60.5974,307091.0
2018-06-11 10:00:00,62.91,63.13,62.64,62.86,154849.0,60.636,60.848,60.3757,60.5878,154849.0
2018-06-11 10:30:00,62.88,62.88,62.66,62.75,125013.0,60.6071,60.6071,60.395,60.4818,125013.0
2018-06-11 11:00:00,62.76,62.87,62.69,62.8,133438.0,60.4914,60.5974,60.4239,60.53,133438.0
2018-06-11 11:30:00,62.82,62.89,62.72,62.83,93287.0,60.5492,60.6167,60.4529,60.5589,93287.0
2018-06-11 12:00:00,62.82,62.95,62.82,62.86,84679.0,60.5492,60.6745,60.5492,60.5878,84679.0
2018-06-11 12:30:00,62.87,62.92,62.74,62.77,65738.0,60.5974,60.6456,60.4721,60.501,65738.0
2018-06-11 13:00:00,62.76,62.89,62.74,62.8,57562.0,60.4914,60.6167,60.4721,60.53,57562.0
2018-06-11 13:30:00,62.79,62.91,62.79,62.86,54409.0,60.5203,60.636,60.5203,60.5878,54409.0
2018-06-11 14:00:00,62.85,62.93,62.79,62.8,107555.0,60.5782,60.6553,60.5203,60.53,107555.0
2018-06-11 14:30:00,62.8,62.91,62.75,62.89,121662.0,60.53,60.636,60.4818,60.6167,121662.0
2018-06-11 15:00:00,62.9,63.11,62.88,63.05,106646.0,60.6263,60.8288,60.6071,60.7709,106646.0
2018-06-11 15:30:00,63.05,63.1,62.84,62.88,249213.0,60.7709,60.8191,60.5685,60.6071,249213.0
2018-06-12 09:30:00,62.74,62.88,62.24,62.62,273506.0,60.4721,60.6071,59.9902,60.3565,273506.0
2018-06-12 10:00:00,62.62,62.81,62.5,62.73,171318.0,60.3565,60.5396,60.2408,60.4625,171318.0
2018-06-12 10:30:00,62.78,62.94,62.74,62.77,80994.0,60.5107,60.6649,60.4721,60.501,80994.0
2018-06-12 11:00:00,62.79,63.0,62.77,62.98,85978.0,60.5203,60.7227,60.501,60.7035,85978.0
2018-06-12 11:30:00,62.97,63.17,62.95,63.13,142008.0,60.6938,60.8866,60.6745,60.848,142008.0
2018-06-12 12:00:00,63.12,63.21,62.97,62.97,64979.0,60.8384,60.9251,60.6938,60.6938,64979.0
2018-06-12 12:30:00,62.98,62.98,62.79,62.85,155050.0,60.7035,60.7035,60.5203,60.5782,155050.0
2018-06-12 13:00:00,62.83,62.84,62.66,62.7,108356.0,60.5589,60.5685,60.395,60.4336,108356.0
2018-06-12 13:30:00,62.7,62.78,62.4,62.47,134454.0,60.4336,60.5107,60.1444,60.2119,134454.0
2018-06-12 14:00:00,62.47,62.47,62.31,62.37,141245.0,60.2119,60.2119,60.0577,60.1155,141245.0
2018-06-12 14:30:00,62.36,62.39,61.94,62.01,194825.0,60.1059,60.1348,59.701,59.7685,194825.0
2018-06-12 15:00:00,61.99,62.12,61.99,62.12,102623.0,59.7492,59.8745,59.7492,59.8745,102623.0
2018-06-12 15:30:00,62.12,62.33,62.08,62.28,328221.0,59.8745,60.077,59.836,60.0288,328221.0
2018-06-13 09:30:00,62.26,62.26,61.21,61.72,414105.0,60.0095,60.0095,58.9974,59.489,414105.0
2018-06-13 10:00:00,61.69,62.16,61.58,61.66,168544.0,59.4601,59.9131,59.3541,59.4312,168544.0
2018-06-13 10:30:00,61.62,61.95,61.54,61.79,186285.0,59.3926,59.7107,59.3155,59.5565,186285.0
2018-06-13 11:00:00,61.81,61.89,61.65,61.75,79787.0,59.5757,59.6529,59.4215,59.5179,79787.0
2018-06-13 11:30:00,61.75,61.96,61.69,61.81,111728.0,59.5179,59.7203,59.4601,59.5757,111728.0
2018-06-13 12:00:00,61.79,61.79,61.69,61.71,73697.0,59.5565,59.5565,59.4601,59.4794,73697.0
2018-06-13 12:30:00,61.71,61.82,61.69,61.7,89227.0,59.4794,59.5854,59.4601,59.4697,89227.0
2018-06-13 13:00:00,61.7,61.78,61.69,61.72,65368.0,59.4697,59.5468,59.4601,59.489,65368.0
2018-06-13 13:30:00,61.72,61.75,61.69,61.7,93267.0,59.489,59.5179,59.4601,59.4697,93267.0
2018-06-13 14:00:00,61.7,61.77,61.63,61.72,283170.0,59.4697,59.5372,59.4023,59.489,283170.0
2018-06-13 14:30:00,61.71,61.82,61.69,61.72,105382.0,59.4794,59.5854,59.4601,59.489,105382.0
2018-06-13 15:00:00,61.7,61.83,61.69,61.72,108346.0,59.4697,59.595,59.4601,59.489,108346.0
2018-06-13 15:30:00,61.71,61.76,61.65,61.66,418753.0,59.4794,59.5276,59.4215,59.4312,418753.0
2018-06-14 09:30:00,61.96,63.21,61.73,63.05,335104.0,59.7203,60.9251,59.4986,60.7709,335104.0
2018-06-14 10:00:00,63.03,63.29,62.59,62.64,287634.0,60.7516,61.0022,60.3276,60.3757,287634.0
2018-06-14 10:30:00,62.57,62.8,62.56,62.69,201524.0,60.3083,60.53,60.2986,60.4239,201524.0
2018-06-14 11:00:00,62.69,62.72,62.19,62.32,199457.0,60.4239,60.4529,59.942,60.0673,199457.0
2018-06-14 11:30:00,62.34,62.5,62.15,62.4,89131.0,60.0866,60.2408,59.9035,60.1444,89131.0
2018-06-14 12:00:00,62.44,62.71,62.44,62.5,66834.0,60.183,60.4432,60.183,60.2408,66834.0
2018-06-14 12:30:00,62.53,62.58,62.29,62.42,84603.0,60.2697,60.3179,60.0384,60.1637,84603.0
2018-06-14 13:00:00,62.41,62.47,62.27,62.43,68343.0,60.1541,60.2119,60.0191,60.1733,68343.0
2018-06-14 13:30:00,62.43,62.51,62.38,62.46,60712.0,60.1733,60.2504,60.1251,60.2023,60712.0
2018-06-14 14:00:00,62.45,62.56,62.44,62.51,116546.0,60.1926,60.2986,60.183,60.2504,116546.0
2018-06-14 14:30:00,62.51,62.54,62.49,62.54,82823.0,60.2504,60.2794,60.2312,60.2794,82823.0
2018-06-14 15:00:00,62.54,62.66,62.53,62.57,42157.0,60.2794,60.395,60.2697,60.3083,42157.0
2018-06-14 15:30:00,62.57,62.6,62.42,62.51,324129.0,60.3083,60.3372,60.1637,60.2504,324129.0
2018-06-15 09:30:00,62.06,62.96,61.75,62.86,490771.0,59.8167,60.6842,59.5179,60.5878,490771.0
2018-06-15 10:00:00,62.89,63.66,62.87,63.03,276179.0,60.6167,61.3589,60.5974,60.7516,276179.0
2018-06-15 10:30:00,63.03,63.3,62.59,63.21,100667.0,60.7516,61.0119,60.3276,60.9251,100667.0
2018-06-15 11:00:00,63.22,63.26,62.81,62.94,75902.0,60.9348,60.9733,60.5396,60.6649,75902.0
2018-06-15 11:30:00,62.95,63.09,62.92,63.06,63971.0,60.6745,60.8095,60.6456,60.7806,63971.0
2018-06-15 12:00:00,63.08,63.19,62.93,63.06,47163.0,60.7998,60.9059,60.6553,60.7806,47163.0
2018-06-15 12:30:00,63.06,63.12,62.97,63.12,49713.0,60.7806,60.8384,60.6938,60.8384,49713.0
2018-06-15 13:00:00,63.11,63.21,63.03,63.16,47946.0,60.8288,60.9251,60.7516,60.8769,47946.0
2018-06-15 13:30:00,63.17,63.2,63.0,63.12,54932.0,60.8866,60.9155,60.7227,60.8384,54932.0
2018-06-15 14:00:00,63.12,63.24,63.04,63.22,66257.0,60.8384,60.9541,60.7613,60.9348,66257.0
2018-06-15 14:30:00,63.23,63.35,63.17,63.22,108769.0,60.9444,61.0601,60.8866,60.9348,108769.0
2018-06-15 15:00:00,63.23,63.27,63.17,63.27,105162.0,60.9444,60.983,60.8866,60.983,105162.0
2018-06-15 15:30:00,63.26,63.31,62.95,63.05,531241.0,60.9733,61.0215,60.6745,60.7709,531241.0
2018-06-18 09:30:00,62.52,62.64,61.53,62.02,135352.0,60.2601,60.3757,59.3059,59.7782,135352.0
2018-06-18 10:00:00,62.06,62.54,61.96,62.4,122879.0,59.8167,60.2794,59.7203,60.1444,122879.0
2018-06-18 10:30:00,62.41,62.66,62.37,62.45,78247.0,60.1541,60.395,60.1155,60.1926,78247.0
2018-06-18 11:00:00,62.45,62.62,62.34,62.5,58046.0,60.1926,60.3565,60.0866,60.2408,58046.0
2018-06-18 11:30:00,62.49,62.67,62.49,62.58,83167.0,60.2312,60.4047,60.2312,60.3179,83167.0
2018-06-18 12:00:00,62.59,62.64,62.5,62.58,87233.0,60.3276,60.3757,60.2408,60.3179,87233.0
2018-06-18 12:30:00,62.58,62.8,62.56,62.77,45537.0,60.3179,60.53,60.2986,60.501,45537.0
2018-06-18 13:00:00,62.79,62.8,62.61,62.63,32200.0,60.5203,60.53,60.3468,60.3661,32200.0
2018-06-18 13:30:00,62.65,62.71,62.54,62.61,59340.0,60.3854,60.4432,60.2794,60.3468,59340.0
2018-06-18 14:00:00,62.6,62.8,62.59,62.78,103752.0,60.3372,60.53,60.3276,60.5107,103752.0
2018-06-18 14:30:00,62.78,62.86,62.76,62.78,43717.0,60.5107,60.5878,60.4914,60.5107,43717.0
2018-06-18 15:00:00,62.78,62.87,62.74,62.75,49045.0,60.5107,60.5974,60.4721,60.4818,49045.0
2018-06-18 15:30:00,62.75,62.78,62.66,62.76,139273.0,60.4818,60.5107,60.395,60.4914,139273.0
2018-06-19 09:30:00,62.24,62.57,62.2,62.33,138260.0,59.9902,60.3083,59.9516,60.077,138260.0
2018-06-19 10:00:00,62.3,62.57,62.27,62.49,189320.0,60.048,60.3083,60.0191,60.2312,189320.0
2018-06-19 10:30:00,62.48,62.94,62.34,62.37,175517.0,60.2215,60.6649,60.0866,60.1155,175517.0
2018-06-19 11:00:00,62.34,62.46,62.29,62.42,56234.0,60.0866,60.2023,60.0384,60.1637,56234.0
2018-06-19 11:30:00,62.44,62.59,62.33,62.55,39058.0,60.183,60.3276,60.077,60.289,39058.0
2018-06-19 12:00:00,62.55,62.56,62.38,62.41,66632.0,60.289,60.2986,60.1251,60.1541,66632.0
2018-06-19 12:30:00,62.41,62.49,62.39,62.48,68769.0,60.1541,60.2312,60.1348,60.2215,68769.0
2018-06-19 13:00:00,62.47,62.48,62.37,62.39,71003.0,60.2119,60.2215,60.1155,60.1348,71003.0
2018-06-19 13:30:00,62.4,62.51,62.38,62.43,70973.0,60.1444,60.2504,60.1251,60.1733,70973.0
2018-06-19 14:00:00,62.46,62.54,62.4,62.41,68072.0,60.2023,60.2794,60.1444,60.1541,68072.0
2018-06-19 14:30:00,62.41,62.56,62.4,62.53,76972.0,60.1541,60.2986,60.1444,60.2697,76972.0
2018-06-19 15:00:00,62.54,62.54,62.47,62.48,62486.0,60.2794,60.2794,60.2119,60.2215,62486.0
2018-06-19 15:30:00,62.48,62.54,62.42,62.47,208122.0,60.2215,60.2794,60.1637,60.2119,208122.0
2018-06-20 09:30:00,62.6,63.55,62.6,63.3,129889.0,60.3372,61.2529,60.3372,61.0119,129889.0
2018-06-20 10:00:00,63.29,63.48,63.11,63.24,103804.0,61.0022,61.1854,60.8288,60.9541,103804.0
2018-06-20 10:30:00,63.22,63.47,63.19,63.28,76387.0,60.9348,61.1757,60.9059,60.9926,76387.0
2018-06-20 11:00:00,63.25,63.49,62.92,63.42,161388.0,60.9637,61.195,60.6456,61.1276,161388.0
2018-06-20 11:30:00,63.41,63.55,63.09,63.17,66937.0,61.1179,61.2529,60.8095,60.8866,66937.0
2018-06-20 12:00:00,63.16,63.37,63.13,63.36,26932.0,60.8769,61.0794,60.848,61.0697,26932.0
2018-06-20 12:30:00,63.37,63.45,63.3,63.32,32691.0,61.0794,61.1565,61.0119,61.0312,32691.0
2018-06-20 13:00:00,63.29,63.42,63.24,63.36,42373.0,61.0022,61.1276,60.9541,61.0697,42373.0
2018-06-20 13:30:00,63.37,63.38,63.03,63.03,25164.0,61.0794,61.089,60.7516,60.7516,25164.0
2018-06-20 14:00:00,63.04,63.33,63.02,63.25,40763.0,60.7613,61.0408,60.742,60.9637,40763.0
2018-06-20 14:30:00,63.24,63.28,63.1,63.26,39307.0,60.9541,60.9926,60.8191,60.9733,39307.0
2018-06-20 15:00:00,63.23,63.29,63.17,63.26,48846.0,60.9444,61.0022,60.8866,60.9733,48846.0
2018-06-20 15:30:00,63.27,63.31,63.15,63.21,209469.0,60.983,61.0215,60.8673,60.9251,209469.0
2018-06-21 09:30:00,63.3,64.75,63.22,64.38,164526.0,61.0119,62.4095,60.9348,62.0528,164526.0
2018-06-21 10:00:00,64.41,64.72,63.94,63.96,169534.0,62.0818,62.3806,61.6288,61.648,169534.0
2018-06-21 10:30:00,64.03,64.39,63.89,64.2,105228.0,61.7155,62.0625,61.5806,61.8794,105228.0
2018-06-21 11:00:00,64.18,64.56,64.07,64.19,191100.0,61.8601,62.2263,61.7541,61.8697,191100.0
2018-06-21 11:30:00,64.19,64.38,63.93,64.1,50582.0,61.8697,62.0528,61.6191,61.783,50582.0
2018-06-21 12:00:00,64.09,64.1,63.83,63.97,41214.0,61.7733,61.783,61.5227,61.6577,41214.0
2018-06-21 12:30:00,63.98,64.39,63.96,64.24,85897.0,61.6673,62.0625,61.648,61.9179,85897.0
2018-06-21 13:00:00,64.23,64.32,64.13,64.16,68938.0,61.9083,61.995,61.8119,61.8408,68938.0
2018-06-21 13:30:00,64.17,64.39,64.09,64.36,96954.0,61.8504,62.0625,61.7733,62.0336,96954.0
2018-06-21 14:00:00,64.36,64.58,64.3,64.58,81630.0,62.0336,62.2456,61.9757,62.2456,81630.0
2018-06-21 14:30:00,64.56,64.59,64.4,64.46,85223.0,62.2263,62.2553,62.0721,62.13,85223.0
2018-06-21 15:00:00,64.45,64.54,64.12,64.23,76770.0,62.1203,62.2071,61.8022,61.9083,76770.0
2018-06-21 15:30:00,64.23,64.24,63.76,64.06,174916.0,61.9083,61.9179,61.4553,61.7444,174916.0
2018-06-22 09:30:00,63.55,64.86,63.3,64.51,104412.0,61.2529,62.5155,61.0119,62.1781,104412.0
2018-06-22 10:00:00,64.5,64.65,64.12,64.13,42779.0,62.1685,62.3131,61.8022,61.8119,42779.0
2018-06-22 10:30:00,64.13,64.13,63.54,63.72,46201.0,61.8119,61.8119,61.2432,61.4167,46201.0
2018-06-22 11:00:00,63.73,63.74,63.45,63.69,26418.0,61.4263,61.436,61.1565,61.3878,26418.0
2018-06-22 11:30:00,63.7,63.77,63.29,63.39,84861.0,61.3974,61.4649,61.0022,61.0986,84861.0
2018-06-22 12:00:00,63.37,63.49,63.22,63.27,29582.0,61.0794,61.195,60.9348,60.983,29582.0
2018-06-22 12:30:00,63.26,63.27,62.94,63.09,28703.0,60.9733,60.983,60.6649,60.8095,28703.0
2018-06-22 13:00:00,63.09,63.12,62.8,62.94,30069.0,60.8095,60.8384,60.53,60.6649,30069.0
2018-06-22 13:30:00,62.93,63.03,62.81,62.85,32500.0,60.6553,60.7516,60.5396,60.5782,32500.0
2018-06-22 14:00:00,62.85,62.92,62.73,62.74,33006.0,60.5782,60.6456,60.4625,60.4721,33006.0
2018-06-22 14:30:00,62.76,62.93,62.76,62.89,24711.0,60.4914,60.6553,60.4914,60.6167,24711.0
2018-06-22 15:00:00,62.89,62.91,62.81,62.83,39644.0,60.6167,60.636,60.5396,60.5589,39644.0
2018-06-22 15:30:00,62.82,63.15,62.82,62.96,251630.0,60.5492,60.8673,60.5492,60.6842,251630.0
2018-06-25 09:30:00,62.59,62.9,62.4,62.44,59230.0,60.3276,60.6263,60.1444,60.183,59230.0
2018-06-25 10:00:00,62.45,62.58,62.34,62.48,79622.0,60.1926,60.3179,60.0866,60.2215,79622.0
2018-06-25 10:30:00,62.47,62.55,62.29,62.33,74728.0,60.2119,60.289,60.0384,60.077,74728.0
2018-06-25 11:00:00,62.34,62.36,61.85,61.95,52385.0,60.0866,60.1059,59.6143,59.7107,52385.0
2018-06-25 11:30:00,61.95,62.25,61.92,62.19,29279.0,59.7107,59.9998,59.6818,59.942,29279.0
2018-06-25 12:00:00,62.2,62.21,61.8,61.93,37707.0,59.9516,59.9613,59.5661,59.6914,37707.0
2018-06-25 12:30:00,61.94,62.09,61.93,62.07,27473.0,59.701,59.8456,59.6914,59.8263,27473.0
2018-06-25 13:00:00,62.05,62.05,61.81,61.85,31288.0,59.8071,59.8071,59.5757,59.6143,31288.0
2018-06-25 13:30:00,61.84,62.1,61.82,62.03,34671.0,59.6047,59.8553,59.5854,59.7878,34671.0
2018-06-25 14:00:00,62.01,62.04,61.68,61.71,38186.0,59.7685,59.7974,59.4504,59.4794,38186.0
2018-06-25 14:30:00,61.72,61.72,61.38,61.44,47033.0,59.489,59.489,59.1613,59.2191,47033.0
2018-06-25 15:00:00,61.44,61.54,61.36,61.5,56225.0,59.2191,59.3155,59.142,59.277,56225.0
2018-06-25 15:30:00,61.53,61.85,61.43,61.74,146054.0,59.3059,59.6143,59.2095,59.5083,146054.0
2018-06-26 09:30:00,61.94,61.96,61.17,61.64,52502.0,59.701,59.7203,58.9589,59.4119,52502.0
2018-06-26 10:00:00,61.66,61.77,60.9,60.9,71668.0,59.4312,59.5372,58.6986,58.6986,71668.0
2018-06-26 10:30:00,60.89,61.27,60.89,61.26,34782.0,58.689,59.0553,58.689,59.0456,34782.0
2018-06-26 11:00:00,61.25,61.32,61.1,61.12,30294.0,59.036,59.1035,58.8914,58.9107,30294.0
2018-06-26 11:30:00,61.09,61.2,60.76,61.17,97739.0,58.8818,58.9878,58.5637,58.9589,97739.0
2018-06-26 12:00:00,61.18,61.36,61.08,61.15,43102.0,58.9685,59.142,58.8721,58.9396,43102.0
2018-06-26 12:30:00,61.15,61.36,61.03,61.24,58616.0,58.9396,59.142,58.8239,59.0264,58616.0
2018-06-26 13:00:00,61.25,61.42,61.25,61.31,41950.0,59.036,59.1998,59.036,59.0938,41950.0
2018-06-26 13:30:00,61.3,61.33,61.11,61.26,39453.0,59.0842,59.1131,58.9011,59.0456,39453.0
2018-06-26 14:00:00,61.32,61.34,61.16,61.16,36257.0,59.1035,59.1227,58.9492,58.9492,36257.0
2018-06-26 14:30:00,61.14,61.31,61.09,61.12,43902.0,58.93,59.0938,58.8818,58.9107,43902.0
2018-06-26 15:00:00,61.1,61.18,61.03,61.04,48261.0,58.8914,58.9685,58.8239,58.8336,48261.0
2018-06-26 15:30:00,61.04,61.15,60.59,60.63,307360.0,58.8336,58.9396,58.3998,58.4384,307360.0
2018-06-27 09:30:00,60.63,60.65,59.67,60.48,197187.0,58.4384,58.4577,57.5131,58.2938,197187.0
2018-06-27 10:00:00,60.48,60.69,60.35,60.62,72646.0,58.2938,58.4962,58.1685,58.4288,72646.0
2018-06-27 10:30:00,60.59,60.63,60.35,60.47,46073.0,58.3998,58.4384,58.1685,58.2842,46073.0
2018-06-27 11:00:00,60.47,60.49,60.17,60.17,48238.0,58.2842,58.3035,57.995,57.995,48238.0
2018-06-27 11:30:00,60.16,60.3,60.07,60.25,52580.0,57.9854,58.1203,57.8986,58.0721,52580.0
2018-06-27 12:00:00,60.23,60.31,60.13,60.13,25822.0,58.0529,58.13,57.9565,57.9565,25822.0
2018-06-27 12:30:00,60.13,60.2,60.03,60.14,57313.0,57.9565,58.0239,57.8601,57.9661,57313.0
2018-06-27 13:00:00,60.13,60.19,59.92,60.1,54216.0,57.9565,58.0143,57.7541,57.9276,54216.0
2018-06-27 13:30:00,60.09,60.18,60.01,60.12,39692.0,57.9179,58.0047,57.8408,57.9468,39692.0
2018-06-27 14:00:00,60.11,60.14,59.9,59.94,61524.0,57.9372,57.9661,57.7348,57.7733,61524.0
2018-06-27 14:30:00,59.93,60.1,59.82,59.82,97982.0,57.7637,57.9276,57.6577,57.6577,97982.0
2018-06-27 15:00:00,59.82,60.22,59.82,60.22,292807.0,57.6577,58.0432,57.6577,58.0432,292807.0
2018-06-27 15:30:00,60.21,60.21,60.0,60.01,506403.0,58.0336,58.0336,57.8312,57.8408,506403.0
2018-06-28 09:30:00,60.04,60.04,59.54,59.82,133981.0,57.8697,57.8697,57.3878,57.6577,133981.0
2018-06-28 10:00:00,59.82,60.08,59.53,59.67,142109.0,57.6577,57.9083,57.3782,57.5131,142109.0
2018-06-28 10:30:00,59.66,59.88,59.56,59.87,91552.0,57.5035,57.7155,57.4071,57.7059,91552.0
2018-06-28 11:00:00,59.87,59.98,59.68,59.84,189501.0,57.7059,57.8119,57.5227,57.677,189501.0
2018-06-28 11:30:00,59.84,59.94,59.55,59.8,158567.0,57.677,57.7733,57.3974,57.6384,158567.0
2018-06-28 12:00:00,59.81,59.86,59.65,59.7,37189.0,57.648,57.6962,57.4938,57.542,37189.0
2018-06-28 12:30:00,59.71,59.95,59.71,59.94,27278.0,57.5517,57.783,57.5517,57.7733,27278.0
2018-06-28 13:00:00,59.92,60.07,59.87,60.01,32827.0,57.7541,57.8986,57.7059,57.8408,32827.0
2018-06-28 13:30:00,60.02,60.13,59.97,60.06,16616.0,57.8505,57.9565,57.8023,57.889,16616.0
2018-06-28 14:00:00,60.04,60.19,60.02,60.14,44124.0,57.8697,58.0143,57.8505,57.9661,44124.0
2018-06-28 14:30:00,60.15,60.31,60.1,60.3,33886.0,57.9758,58.13,57.9276,58.1203,33886.0
2018-06-28 15:00:00,60.31,60.53,60.31,60.42,41918.0,58.13,58.342,58.13,58.236,41918.0
2018-06-28 15:30:00,60.42,60.42,60.24,60.31,189839.0,58.236,58.236,58.0625,58.13,189839.0
2018-06-29 09:30:00,60.39,61.24,60.39,61.01,65308.0,58.2071,59.0264,58.2071,58.8047,65308.0
2018-06-29 10:00:00,61.03,61.34,60.91,60.94,76366.0,58.8239,59.1227,58.7083,58.7372,76366.0
2018-06-29 10:30:00,60.89,61.3,60.81,61.23,55214.0,58.689,59.0842,58.6119,59.0167,55214.0
2018-06-29 11:00:00,61.21,61.25,61.04,61.24,33948.0,58.9974,59.036,58.8336,59.0264,33948.0
2018-06-29 11:30:00,61.23,61.35,61.12,61.21,39459.0,59.0167,59.1324,58.9107,58.9974,39459.0
2018-06-29 12:00:00,61.2,61.37,61.12,61.24,31381.0,58.9878,59.1517,58.9107,59.0264,31381.0
2018-06-29 12:30:00,61.23,61.24,61.04,61.09,32025.0,59.0167,59.0264,58.8336,58.8818,32025.0
2018-06-29 13:00:00,61.1,61.31,61.09,61.24,34250.0,58.8914,59.0938,58.8818,59.0264,34250.0
2018-06-29 13:30:00,61.22,61.23,60.93,60.97,32703.0,59.0071,59.0167,58.7276,58.7661,32703.0
2018-06-29 14:00:00,61.0,61.11,60.97,61.02,32080.0,58.795,58.9011,58.7661,58.8143,32080.0
2018-06-29 14:30:00,61.02,61.02,60.76,60.89,49369.0,58.8143,58.8143,58.5637,58.689,49369.0
2018-06-29 15:00:00,60.9,60.95,60.63,60.7,75180.0,58.6986,58.7468,58.4384,58.5059,75180.0
2018-06-29 15:30:00,60.7,60.77,60.37,60.39,211265.0,58.5059,58.5733,58.1878,58.2071,211265.0
2018-07-02 09:30:00,60.17,60.25,59.43,59.59,86503.0,57.995,58.0721,57.2818,57.436,86503.0
2018-07-02 10:00:00,59.61,60.13,59.47,60.04,86354.0,57.4553,57.9565,57.3203,57.8697,86354.0
2018-07-02 10:30:00,60.09,60.3,60.08,60.23,45981.0,57.9179,58.1203,57.9083,58.0529,45981.0
2018-07-02 11:00:00,60.21,60.38,60.12,60.3,67090.0,58.0336,58.1974,57.9468,58.1203,67090.0
2018-07-02 11:30:00,60.28,60.42,60.19,60.37,44660.0,58.1011,58.236,58.0143,58.1878,44660.0
2018-07-02 12:00:00,60.38,60.46,60.26,60.43,45961.0,58.1974,58.2745,58.0818,58.2456,45961.0
2018-07-02 12:30:00,60.42,60.56,60.38,60.54,47983.0,58.236,58.3709,58.1974,58.3517,47983.0
2018-07-02 13:00:00,60.54,60.59,60.44,60.46,49803.0,58.3517,58.3998,58.2553,58.2745,49803.0
2018-07-02 13:30:00,60.47,60.87,60.46,60.58,39056.0,58.2842,58.6697,58.2745,58.3902,39056.0
2018-07-02 14:00:00,60.58,60.97,60.54,60.94,81115.0,58.3902,58.7661,58.3517,58.7372,81115.0
2018-07-02 14:30:00,60.94,61.11,60.86,61.01,59431.0,58.7372,58.9011,58.6601,58.8047,59431.0
2018-07-02 15:00:00,61.01,61.24,60.92,61.2,63006.0,58.8047,59.0264,58.7179,58.9878,63006.0
2018-07-02 15:30:00,61.2,61.28,61.07,61.18,192748.0,58.9878,59.0649,58.8625,58.9685,192748.0
2018-07-03 09:30:00,61.25,61.44,60.74,61.15,163018.0,59.036,59.2191,58.5444,58.9396,163018.0
2018-07-03 10:00:00,61.13,61.97,60.94,61.65,268875.0,58.9203,59.73,58.7372,59.4215,268875.0
2018-07-03 10:30:00,61.64,62.09,61.47,61.68,203636.0,59.4119,59.8456,59.248,59.4504,203636.0
2018-07-03 11:00:00,61.7,62.0,61.56,61.78,178398.0,59.4697,59.7589,59.3348,59.5468,178398.0
2018-07-03 11:30:00,61.79,62.05,61.53,61.97,171205.0,59.5565,59.8071,59.3059,59.73,171205.0
2018-07-03 12:00:00,61.95,62.29,61.88,62.09,204050.0,59.7107,60.0384,59.6432,59.8456,204050.0
2018-07-03 12:30:00,62.1,62.1,61.46,61.71,180981.0,59.8553,59.8553,59.2384,59.4794,180981.0
2018-07-05 09:30:00,61.91,62.33,61.8,61.98,93571.0,59.6721,60.077,59.5661,59.7396,93571.0
2018-07-05 10:00:00,61.95,62.27,61.84,62.15,91139.0,59.7107,60.0191,59.6047,59.9035,91139.0
2018-07-05 10:30:00,62.14,62.2,61.88,61.97,88355.0,59.8938,59.9516,59.6432,59.73,88355.0
2018-07-05 11:00:00,61.97,62.17,61.97,62.14,68662.0,59.73,59.9227,59.73,59.8938,68662.0
2018-07-05 11:30:00,62.16,62.26,61.97,62.11,80389.0,59.9131,60.0095,59.73,59.8649,80389.0
2018-07-05 12:00:00,62.12,62.26,62.06,62.15,68471.0,59.8745,60.0095,59.8167,59.9035,68471.0
2018-07-05 12:30:00,62.13,62.2,62.07,62.18,90609.0,59.8842,59.9516,59.8263,59.9324,90609.0
2018-07-05 13:00:00,62.17,62.35,62.17,62.28,149798.0,59.9227,60.0962,59.9227,60.0288,149798.0
2018-07-05 13:30:00,62.25,62.29,62.18,62.26,48737.0,59.9998,60.0384,59.9324,60.0095,48737.0
2018-07-05 14:00:00,62.27,62.28,62.0,62.18,83457.0,60.0191,60.0288,59.7589,59.9324,83457.0
2018-07-05 14:30:00,62.2,62.34,62.17,62.24,254147.0,59.9516,60.0866,59.9227,59.9902,254147.0
2018-07-05 15:00:00,62.24,62.25,62.12,62.15,60188.0,59.9902,59.9998,59.8745,59.9035,60188.0
2018-07-05 15:30:00,62.14,62.21,62.08,62.15,264024.0,59.8938,59.9613,59.836,59.9035,264024.0
2018-07-06 09:30:00,61.99,62.15,61.53,61.63,68731.0,59.7492,59.9035,59.3059,59.4023,68731.0
2018-07-06 10:00:00,61.63,62.02,61.56,61.9,87462.0,59.4023,59.7782,59.3348,59.6625,87462.0
2018-07-06 10:30:00,61.89,61.89,61.62,61.64,53737.0,59.6529,59.6529,59.3926,59.4119,53737.0
2018-07-06 11:00:00,61.64,61.96,61.63,61.79,51387.0,59.4119,59.7203,59.4023,59.5565,51387.0
2018-07-06 11:30:00,61.79,61.96,61.78,61.96,23945.0,59.5565,59.7203,59.5468,59.7203,23945.0
2018-07-06 12:00:00,61.96,62.18,61.91,61.92,41769.0,59.7203,59.9324,59.6721,59.6818,41769.0
2018-07-06 12:30:00,61.91,61.97,61.83,61.86,41057.0,59.6721,59.73,59.595,59.6239,41057.0
2018-07-06 13:00:00,61.86,62.19,61.86,62.16,35321.0,59.6239,59.942,59.6239,59.9131,35321.0
2018-07-06 13:30:00,62.15,62.25,62.09,62.18,27328.0,59.9035,59.9998,59.8456,59.9324,27328.0
2018-07-06 14:00:00,62.17,62.26,62.13,62.2,20250.0,59.9227,60.0095,59.8842,59.9516,20250.0
2018-07-06 14:30:00,62.18,62.28,62.16,62.24,23865.0,59.9324,60.0288,59.9131,59.9902,23865.0
2018-07-06 15:00:00,62.25,62.43,62.23,62.4,28418.0,59.9998,60.1733,59.9806,60.1444,28418.0
2018-07-06 15:30:00,62.41,62.43,62.26,62.34,102022.0,60.1541,60.1733,60.0095,60.0866,102022.0
2018-07-09 09:30:00,62.48,62.81,62.36,62.63,80022.0,60.2215,60.5396,60.1059,60.3661,80022.0
2018-07-09 10:00:00,62.65,63.01,62.48,62.96,95624.0,60.3854,60.7324,60.2215,60.6842,95624.0
2018-07-09 10:30:00,62.96,63.24,62.9,63.15,48947.0,60.6842,60.9541,60.6263,60.8673,48947.0
2018-07-09 11:00:00,63.15,63.36,63.14,63.35,47492.0,60.8673,61.0697,60.8577,61.0601,47492.0
2018-07-09 11:30:00,63.33,63.64,63.32,63.61,53238.0,61.0408,61.3396,61.0312,61.3107,53238.0
2018-07-09 12:00:00,63.64,63.76,63.53,63.72,53299.0,61.3396,61.4553,61.2336,61.4167,53299.0
2018-07-09 12:30:00,63.71,63.86,63.65,63.72,77342.0,61.4071,61.5516,61.3492,61.4167,77342.0
2018-07-09 13:00:00,63.72,63.8,63.51,63.56,131868.0,61.4167,61.4938,61.2143,61.2625,131868.0
2018-07-09 13:30:00,63.56,63.71,63.44,63.66,199782.0,61.2625,61.4071,61.1468,61.3589,199782.0
2018-07-09 14:00:00,63.66,63.71,63.53,63.55,49430.0,61.3589,61.4071,61.2336,61.2529,49430.0
2018-07-09 14:30:00,63.55,63.64,63.45,63.47,65057.0,61.2529,61.3396,61.1565,61.1757,65057.0
2018-07-09 15:00:00,63.48,63.5,63.32,63.32,72439.0,61.1854,61.2047,61.0312,61.0312,72439.0
2018-07-09 15:30:00,63.32,63.51,63.29,63.49,204576.0,61.0312,61.2143,61.0022,61.195,204576.0
2018-07-10 09:30:00,63.47,63.47,62.03,62.28,151297.0,61.1757,61.1757,59.7878,60.0288,151297.0
2018-07-10 10:00:00,62.33,62.6,62.29,62.36,103129.0,60.077,60.3372,60.0384,60.1059,103129.0
2018-07-10 10:30:00,62.35,62.47,62.28,62.39,81563.0,60.0962,60.2119,60.0288,60.1348,81563.0
2018-07-10 11:00:00,62.4,62.55,62.09,62.16,140154.0,60.1444,60.289,59.8456,59.9131,140154.0
2018-07-10 11:30:00,62.16,62.19,62.01,62.08,78107.0,59.9131,59.942,59.7685,59.836,78107.0
2018-07-10 12:00:00,62.08,62.32,62.08,62.23,51563.0,59.836,60.0673,59.836,59.9806,51563.0
2018-07-10 12:30:00,62.24,62.37,62.23,62.32,60702.0,59.9902,60.1155,59.9806,60.0673,60702.0
2018-07-10 13:00:00,62.32,62.44,62.26,62.31,31942.0,60.0673,60.183,60.0095,60.0577,31942.0
2018-07-10 13:30:00,62.29,62.47,62.23,62.42,43133.0,60.0384,60.2119,59.9806,60.1637,43133.0
2018-07-10 14:00:00,62.45,62.54,62.4,62.54,46135.0,60.1926,60.2794,60.1444,60.2794,46135.0
2018-07-10 14:30:00,62.53,62.64,62.52,62.62,60047.0,60.2697,60.3757,60.2601,60.3565,60047.0
2018-07-10 15:00:00,62.63,62.75,62.62,62.72,65982.0,60.3661,60.4818,60.3565,60.4529,65982.0
2018-07-10 15:30:00,62.72,62.92,62.71,62.89,217517.0,60.4529,60.6456,60.4432,60.6167,217517.0
2018-07-11 09:30:00,61.57,61.82,59.98,60.05,335968.0,59.3444,59.5854,57.8119,57.8794,335968.0
2018-07-11 10:00:00,60.01,60.65,59.87,60.58,235449.0,57.8408,58.4577,57.7059,58.3902,235449.0
2018-07-11 10:30:00,60.55,60.67,60.35,60.55,154509.0,58.3613,58.477,58.1685,58.3613,154509.0
2018-07-11 11:00:00,60.56,60.8,60.43,60.53,101671.0,58.3709,58.6023,58.2456,58.342,101671.0
2018-07-11 11:30:00,60.51,60.63,60.34,60.44,117224.0,58.3227,58.4384,58.1589,58.2553,117224.0
2018-07-11 12:00:00,60.44,60.8,60.44,60.74,170930.0,58.2553,58.6023,58.2553,58.5444,170930.0
2018-07-11 12:30:00,60.73,60.83,60.65,60.66,88687.0,58.5348,58.6312,58.4577,58.4673,88687.0
2018-07-11 13:00:00,60.65,60.75,60.62,60.7,84471.0,58.4577,58.5541,58.4288,58.5059,84471.0
2018-07-11 13:30:00,60.71,60.8,60.61,60.64,36593.0,58.5155,58.6023,58.4191,58.448,36593.0
2018-07-11 14:00:00,60.64,60.72,60.54,60.54,103346.0,58.448,58.5251,58.3517,58.3517,103346.0
2018-07-11 14:30:00,60.55,60.57,60.33,60.33,113351.0,58.3613,58.3806,58.1492,58.1492,113351.0
2018-07-11 15:00:00,60.33,60.38,60.07,60.25,164178.0,58.1492,58.1974,57.8986,58.0721,164178.0
2018-07-11 15:30:00,60.24,60.48,60.08,60.18,454363.0,58.0625,58.2938,57.9083,58.0047,454363.0
2018-07-12 09:30:00,60.83,60.96,59.85,60.02,199372.0,58.6312,58.7565,57.6866,57.8505,199372.0
2018-07-12 10:00:00,60.04,60.77,59.94,60.73,96331.0,57.8697,58.5733,57.7733,58.5348,96331.0
2018-07-12 10:30:00,60.72,61.22,60.65,60.91,84616.0,58.5251,59.0071,58.4577,58.7083,84616.0
2018-07-12 11:00:00,60.94,60.95,60.63,60.74,73612.0,58.7372,58.7468,58.4384,58.5444,73612.0
2018-07-12 11:30:00,60.74,61.07,60.65,61.0,44243.0,58.5444,58.8625,58.4577,58.795,44243.0
2018-07-12 12:00:00,61.01,61.09,60.83,61.07,43098.0,58.8047,58.8818,58.6312,58.8625,43098.0
2018-07-12 12:30:00,61.07,61.2,60.98,61.09,37646.0,58.8625,58.9878,58.7757,58.8818,37646.0
2018-07-12 13:00:00,61.11,61.35,61.01,61.03,79527.0,58.9011,59.1324,58.8047,58.8239,79527.0
2018-07-12 13:30:00,61.04,61.06,60.79,60.79,35116.0,58.8336,58.8529,58.5926,58.5926,35116.0
2018-07-12 14:00:00,60.8,60.9,60.72,60.81,65728.0,58.6023,58.6986,58.5251,58.6119,65728.0
2018-07-12 14:30:00,60.81,60.83,60.64,60.68,46665.0,58.6119,58.6312,58.448,58.4866,46665.0
2018-07-12 15:00:00,60.69,60.81,60.59,60.77,66741.0,58.4962,58.6119,58.3998,58.5733,66741.0
2018-07-12 15:30:00,60.77,60.89,60.75,60.84,169300.0,58.5733,58.689,58.5541,58.6408,169300.0
2018-07-13 09:30:00,60.82,61.46,60.72,61.33,68520.0,58.6215,59.2384,58.5251,59.1131,68520.0
2018-07-13 10:00:00,61.32,61.32,60.91,60.93,52625.0,59.1035,59.1035,58.7083,58.7276,52625.0
2018-07-13 10:30:00,60.94,61.18,60.88,61.02,37842.0,58.7372,58.9685,58.6794,58.8143,37842.0
2018-07-13 11:00:00,61.0,61.4,61.0,61.38,46390.0,58.795,59.1806,58.795,59.1613,46390.0
2018-07-13 11:30:00,61.35,61.57,61.26,61.32,47491.0,59.1324,59.3444,59.0456,59.1035,47491.0
2018-07-13 12:00:00,61.33,61.5,61.26,61.35,36440.0,59.1131,59.277,59.0456,59.1324,36440.0
2018-07-13 12:30:00,61.33,61.41,61.31,61.34,44840.0,59.1131,59.1902,59.0938,59.1227,44840.0
2018-07-13 13:00:00,61.35,61.43,61.3,61.38,40189.0,59.1324,59.2095,59.0842,59.1613,40189.0
2018-07-13 13:30:00,61.39,61.41,61.23,61.38,27218.0,59.1709,59.1902,59.0167,59.1613,27218.0
2018-07-13 14:00:00,61.38,61.42,61.27,61.34,34735.0,59.1613,59.1998,59.0553,59.1227,34735.0
2018-07-13 14:30:00,61.33,61.36,61.25,61.35,40544.0,59.1131,59.142,59.036,59.1324,40544.0
2018-07-13 15:00:00,61.35,61.49,61.35,61.41,48391.0,59.1324,59.2673,59.1324,59.1902,48391.0
2018-07-13 15:30:00,61.4,61.5,61.32,61.43,152300.0,59.1806,59.277,59.1035,59.2095,152300.0
2018-07-16 09:30:00,61.49,61.88,61.17,61.61,104306.0,59.2673,59.6432,58.9589,59.383,104306.0
2018-07-16 10:00:00,61.63,61.81,61.24,61.55,116505.0,59.4023,59.5757,59.0264,59.3251,116505.0
2018-07-16 10:30:00,61.55,61.74,61.39,61.74,67125.0,59.3251,59.5083,59.1709,59.5083,67125.0
2018-07-16 11:00:00,61.76,62.05,61.7,61.84,83653.0,59.5276,59.8071,59.4697,59.6047,83653.0
2018-07-16 11:30:00,61.85,61.95,61.57,61.84,61650.0,59.6143,59.7107,59.3444,59.6047,61650.0
2018-07-16 12:00:00,61.85,62.07,61.84,61.9,42834.0,59.6143,59.8263,59.6047,59.6625,42834.0
2018-07-16 12:30:00,61.91,61.93,61.53,61.6,36646.0,59.6721,59.6914,59.3059,59.3733,36646.0
2018-07-16 13:00:00,61.62,61.67,61.35,61.42,37493.0,59.3926,59.4408,59.1324,59.1998,37493.0
2018-07-16 13:30:00,61.41,61.67,61.39,61.62,44806.0,59.1902,59.4408,59.1709,59.3926,44806.0
2018-07-16 14:00:00,61.62,61.66,61.5,61.58,43204.0,59.3926,59.4312,59.277,59.3541,43204.0
2018-07-16 14:30:00,61.58,61.59,61.31,61.33,45374.0,59.3541,59.3637,59.0938,59.1131,45374.0
2018-07-16 15:00:00,61.33,61.48,61.32,61.41,52397.0,59.1131,59.2577,59.1035,59.1902,52397.0
2018-07-16 15:30:00,61.41,61.46,61.36,61.41,159620.0,59.1902,59.2384,59.142,59.1902,159620.0
2018-07-17 09:30:00,61.41,62.16,61.35,62.06,124523.0,59.1902,59.9131,59.1324,59.8167,124523.0
2018-07-17 10:00:00,62.1,62.52,62.0,62.21,101044.0,59.8553,60.2601,59.7589,59.9613,101044.0
2018-07-17 10:30:00,62.2,62.25,61.82,62.04,98536.0,59.9516,59.9998,59.5854,59.7974,98536.0
2018-07-17 11:00:00,62.06,62.32,61.92,62.15,47953.0,59.8167,60.0673,59.6818,59.9035,47953.0
2018-07-17 11:30:00,62.15,62.33,62.14,62.17,46113.0,59.9035,60.077,59.8938,59.9227,46113.0
2018-07-17 12:00:00,62.16,62.28,62.1,62.22,76779.0,59.9131,60.0288,59.8553,59.9709,76779.0
2018-07-17 12:30:00,62.22,62.23,62.04,62.1,60176.0,59.9709,59.9806,59.7974,59.8553,60176.0
2018-07-17 13:00:00,62.12,62.2,61.78,61.83,65899.0,59.8745,59.9516,59.5468,59.595,65899.0
2018-07-17 13:30:00,61.84,61.9,61.74,61.8,34322.0,59.6047,59.6625,59.5083,59.5661,34322.0
2018-07-17 14:00:00,61.8,61.81,61.58,61.7,40455.0,59.5661,59.5757,59.3541,59.4697,40455.0
2018-07-17 14:30:00,61.71,61.82,61.68,61.71,41388.0,59.4794,59.5854,59.4504,59.4794,41388.0
2018-07-17 15:00:00,61.69,62.0,61.68,61.91,63266.0,59.4601,59.7589,59.4504,59.6721,63266.0
2018-07-17 15:30:00,61.9,61.9,61.75,61.81,177784.0,59.6625,59.6625,59.5179,59.5757,177784.0
2018-07-18 09:30:00,62.53,64.5,62.53,63.93,497840.0,60.2697,62.1685,60.2697,61.6191,497840.0
2018-07-18 10:00:00,63.93,64.06,62.93,63.19,153033.0,61.6191,61.7444,60.6553,60.9059,153033.0
2018-07-18 10:30:00,63.2,63.36,62.99,63.35,123733.0,60.9155,61.0697,60.7131,61.0601,123733.0
2018-07-18 11:00:00,63.35,63.88,63.34,63.8,186475.0,61.0601,61.5709,61.0504,61.4938,186475.0
2018-07-18 11:30:00,63.77,64.01,63.69,63.93,80600.0,61.4649,61.6962,61.3878,61.6191,80600.0
2018-07-18 12:00:00,63.94,64.06,63.71,63.97,262112.0,61.6288,61.7444,61.4071,61.6577,262112.0
2018-07-18 12:30:00,63.96,64.11,63.48,63.48,149070.0,61.648,61.7926,61.1854,61.1854,149070.0
2018-07-18 13:00:00,63.5,63.54,63.32,63.36,55609.0,61.2047,61.2432,61.0312,61.0697,55609.0
2018-07-18 13:30:00,63.36,63.37,63.17,63.19,51632.0,61.0697,61.0794,60.8866,60.9059,51632.0
2018-07-18 14:00:00,63.19,63.3,62.97,63.14,64417.0,60.9059,61.0119,60.6938,60.8577,64417.0
2018-07-18 14:30:00,63.16,63.24,62.93,62.98,72374.0,60.8769,60.9541,60.6553,60.7035,72374.0
2018-07-18 15:00:00,62.98,63.16,62.95,63.01,94939.0,60.7035,60.8769,60.6745,60.7324,94939.0
2018-07-18 15:30:00,63.01,63.33,62.98,63.2,349712.0,60.7324,61.0408,60.7035,60.9155,349712.0
2018-07-19 09:30:00,63.29,63.5,62.94,63.08,82576.0,61.0022,61.2047,60.6649,60.7998,82576.0
2018-07-19 10:00:00,63.08,63.36,63.0,63.15,37786.0,60.7998,61.0697,60.7227,60.8673,37786.0
2018-07-19 10:30:00,63.16,63.46,63.14,63.3,45983.0,60.8769,61.1661,60.8577,61.0119,45983.0
2018-07-19 11:00:00,63.33,63.57,63.18,63.2,97195.0,61.0408,61.2721,60.8962,60.9155,97195.0
2018-07-19 11:30:00,63.2,63.62,63.2,63.55,75881.0,60.9155,61.3203,60.9155,61.2529,75881.0
2018-07-19 12:00:00,63.55,63.61,63.51,63.55,95331.0,61.2529,61.3107,61.2143,61.2529,95331.0
2018-07-19 12:30:00,63.55,63.72,63.55,63.59,46181.0,61.2529,61.4167,61.2529,61.2914,46181.0
2018-07-19 13:00:00,63.58,63.74,63.51,63.73,51727.0,61.2818,61.436,61.2143,61.4263,51727.0
2018-07-19 13:30:00,63.75,63.8,63.62,63.68,37171.0,61.4456,61.4938,61.3203,61.3782,37171.0
2018-07-19 14:00:00,63.7,63.8,63.67,63.74,79552.0,61.3974,61.4938,61.3685,61.436,79552.0
2018-07-19 14:30:00,63.75,63.85,63.73,63.84,54141.0,61.4456,61.542,61.4263,61.5324,54141.0
2018-07-19 15:00:00,63.84,63.96,63.8,63.83,85551.0,61.5324,61.648,61.4938,61.5227,85551.0
2018-07-19 15:30:00,63.82,63.85,63.73,63.78,205217.0,61.5131,61.542,61.4263,61.4745,205217.0
2018-07-20 09:30:00,63.41,63.46,62.46,62.6,119634.0,61.1179,61.1661,60.2023,60.3372,119634.0
2018-07-20 10:00:00,62.6,62.79,62.39,62.5,118847.0,60.3372,60.5203,60.1348,60.2408,118847.0
2018-07-20 10:30:00,62.55,62.59,62.4,62.48,72685.0,60.289,60.3276,60.1444,60.2215,72685.0
2018-07-20 11:00:00,62.45,62.48,62.01,62.1,123409.0,60.1926,60.2215,59.7685,59.8553,123409.0
2018-07-20 11:30:00,62.11,62.19,61.71,61.81,149001.0,59.8649,59.942,59.4794,59.5757,149001.0
2018-07-20 12:00:00,61.8,61.89,61.69,61.77,142124.0,59.5661,59.6529,59.4601,59.5372,142124.0
2018-07-20 12:30:00,61.78,61.93,61.57,61.77,144908.0,59.5468,59.6914,59.3444,59.5372,144908.0
2018-07-20 13:00:00,61.77,61.94,61.72,61.81,95864.0,59.5372,59.701,59.489,59.5757,95864.0
2018-07-20 13:30:00,61.8,61.81,61.27,61.35,300492.0,59.5661,59.5757,59.0553,59.1324,300492.0
2018-07-20 14:00:00,61.31,61.44,61.1,61.2,164231.0,59.0938,59.2191,58.8914,58.9878,164231.0
2018-07-20 14:30:00,61.2,61.35,61.13,61.35,144967.0,58.9878,59.1324,58.9203,59.1324,144967.0
2018-07-20 15:00:00,61.36,61.44,61.31,61.35,141133.0,59.142,59.2191,59.0938,59.1324,141133.0
2018-07-20 15:30:00,61.35,61.36,60.57,60.63,828815.0,59.1324,59.142,58.3806,58.4384,828815.0
2018-07-23 09:30:00,60.5,60.72,60.26,60.65,130893.0,58.3131,58.5251,58.0818,58.4577,130893.0
2018-07-23 10:00:00,60.67,60.91,60.38,60.38,111916.0,58.477,58.7083,58.1974,58.1974,111916.0
2018-07-23 10:30:00,60.4,60.78,60.32,60.73,77096.0,58.2167,58.583,58.1396,58.5348,77096.0
2018-07-23 11:00:00,60.73,61.21,60.73,60.92,72867.0,58.5348,58.9974,58.5348,58.7179,72867.0
2018-07-23 11:30:00,60.91,61.22,60.87,61.15,124334.0,58.7083,59.0071,58.6697,58.9396,124334.0
2018-07-23 12:00:00,61.14,61.41,61.14,61.33,121211.0,58.93,59.1902,58.93,59.1131,121211.0
2018-07-23 12:30:00,61.32,61.34,61.18,61.19,65417.0,59.1035,59.1227,58.9685,58.9782,65417.0
2018-07-23 13:00:00,61.19,61.25,61.09,61.25,66051.0,58.9782,59.036,58.8818,59.036,66051.0
2018-07-23 13:30:00,61.24,61.32,61.2,61.27,69350.0,59.0264,59.1035,58.9878,59.0553,69350.0
2018-07-23 14:00:00,61.27,61.46,61.25,61.28,150349.0,59.0553,59.2384,59.036,59.0649,150349.0
2018-07-23 14:30:00,61.29,61.46,61.26,61.4,75384.0,59.0745,59.2384,59.0456,59.1806,75384.0
2018-07-23 15:00:00,61.41,61.51,61.4,61.46,96169.0,59.1902,59.2866,59.1806,59.2384,96169.0
2018-07-23 15:30:00,61.47,61.6,61.43,61.53,283347.0,59.248,59.3733,59.2095,59.3059,283347.0
2018-07-24 09:30:00,61.46,61.51,60.4,60.6,175383.0,59.2384,59.2866,58.2167,58.4095,175383.0
2018-07-24 10:00:00,60.6,60.85,60.45,60.46,126595.0,58.4095,58.6504,58.2649,58.2745,126595.0
2018-07-24 10:30:00,60.45,60.57,60.24,60.39,171764.0,58.2649,58.3806,58.0625,58.2071,171764.0
2018-07-24 11:00:00,60.4,60.4,60.03,60.08,122267.0,58.2167,58.2167,57.8601,57.9083,122267.0
2018-07-24 11:30:00,60.08,60.08,59.79,59.82,136955.0,57.9083,57.9083,57.6288,57.6577,136955.0
2018-07-24 12:00:00,59.81,60.04,59.79,59.99,112251.0,57.648,57.8697,57.6288,57.8215,112251.0
2018-07-24 12:30:00,60.0,60.06,59.73,59.78,216132.0,57.8312,57.889,57.5709,57.6191,216132.0
2018-07-24 13:00:00,59.78,59.97,59.49,59.5,156654.0,57.6191,57.8023,57.3396,57.3492,156654.0
2018-07-24 13:30:00,59.51,59.51,59.1,59.14,125387.0,57.3589,57.3589,56.9637,57.0023,125387.0
2018-07-24 14:00:00,59.11,59.11,58.83,59.0,157709.0,56.9733,56.9733,56.7035,56.8673,157709.0
2018-07-24 14:30:00,58.99,59.15,58.96,58.98,161870.0,56.8577,57.0119,56.8288,56.848,161870.0
2018-07-24 15:00:00,58.98,59.1,58.95,58.98,127507.0,56.848,56.9637,56.8191,56.848,127507.0
2018-07-24 15:30:00,58.99,59.11,58.94,59.01,384385.0,56.8577,56.9733,56.8095,56.877,384385.0
2018-07-25 09:30:00,59.21,59.63,58.77,59.06,151512.0,57.0697,57.4745,56.6456,56.9252,151512.0
2018-07-25 10:00:00,59.05,59.4,59.01,59.3,195995.0,56.9155,57.2529,56.877,57.1565,195995.0
2018-07-25 10:30:00,59.31,59.34,58.88,58.92,143751.0,57.1661,57.195,56.7517,56.7902,143751.0
2018-07-25 11:00:00,58.93,59.03,58.58,58.61,133251.0,56.7999,56.8962,56.4625,56.4914,133251.0
2018-07-25 11:30:00,58.63,58.85,58.58,58.75,108641.0,56.5107,56.7227,56.4625,56.6264,108641.0
2018-07-25 12:00:00,58.74,58.77,58.4,58.4,182254.0,56.6167,56.6456,56.289,56.289,182254.0
2018-07-25 12:30:00,58.4,58.49,58.21,58.44,123962.0,56.289,56.3758,56.1059,56.3276,123962.0
2018-07-25 13:00:00,58.45,58.6,58.4,58.47,127081.0,56.3372,56.4818,56.289,56.3565,127081.0
2018-07-25 13:30:00,58.47,58.63,58.28,58.62,268148.0,56.3565,56.5107,56.1733,56.5011,268148.0
2018-07-25 14:00:00,58.62,58.74,58.54,58.63,156160.0,56.5011,56.6167,56.4239,56.5107,156160.0
2018-07-25 14:30:00,58.62,58.76,58.51,58.75,154305.0,56.5011,56.636,56.395,56.6264,154305.0
2018-07-25 15:00:00,58.74,58.83,58.63,58.8,174412.0,56.6167,56.7035,56.5107,56.6745,174412.0
2018-07-25 15:30:00,58.81,59.15,58.76,59.11,654310.0,56.6842,57.0119,56.636,56.9733,654310.0
2018-07-26 09:30:00,58.0,60.91,57.97,60.15,660194.0,55.9035,58.7083,55.8746,57.9758,660194.0
2018-07-26 10:00:00,60.14,61.61,60.07,61.42,375398.0,57.9661,59.383,57.8986,59.1998,375398.0
2018-07-26 10:30:00,61.41,62.14,61.04,62.0,280479.0,59.1902,59.8938,58.8336,59.7589,280479.0
2018-07-26 11:00:00,62.0,62.44,61.62,62.41,486208.0,59.7589,60.183,59.3926,60.1541,486208.0
2018-07-26 11:30:00,62.4,63.56,62.14,63.52,436149.0,60.1444,61.2625,59.8938,61.2239,436149.0
2018-07-26 12:00:00,63.5,63.61,62.01,62.5,650346.0,61.2047,61.3107,59.7685,60.2408,650346.0
2018-07-26 12:30:00,62.5,63.39,62.45,63.39,260274.0,60.2408,61.0986,60.1926,61.0986,260274.0
2018-07-26 13:00:00,63.39,63.74,62.57,62.76,378697.0,61.0986,61.436,60.3083,60.4914,378697.0
2018-07-26 13:30:00,62.75,63.57,62.74,63.52,264337.0,60.4818,61.2721,60.4721,61.2239,264337.0
2018-07-26 14:00:00,63.54,63.94,63.38,63.85,225197.0,61.2432,61.6288,61.089,61.542,225197.0
2018-07-26 14:30:00,63.83,63.83,63.58,63.7,242722.0,61.5227,61.5227,61.2818,61.3974,242722.0
2018-07-26 15:00:00,63.69,64.18,63.52,64.13,377824.0,61.3878,61.8601,61.2239,61.8119,377824.0
2018-07-26 15:30:00,64.12,64.87,64.11,64.76,928696.0,61.8022,62.5251,61.7926,62.4191,928696.0
2018-07-27 09:30:00,64.24,65.76,64.07,65.29,286910.0,61.9179,63.383,61.7541,62.93,286910.0
2018-07-27 10:00:00,65.25,65.26,64.5,64.68,247394.0,62.8914,62.901,62.1685,62.342,247394.0
2018-07-27 10:30:00,64.63,64.68,63.43,63.54,124868.0,62.2938,62.342,61.1372,61.2432,124868.0
2018-07-27 11:00:00,63.5,63.55,63.09,63.36,130162.0,61.2047,61.2529,60.8095,61.0697,130162.0
2018-07-27 11:30:00,63.4,63.65,63.33,63.56,108108.0,61.1083,61.3492,61.0408,61.2625,108108.0
2018-07-27 12:00:00,63.6,64.11,63.48,64.09,90254.0,61.301,61.7926,61.1854,61.7733,90254.0
2018-07-27 12:30:00,64.07,64.07,63.76,64.04,134477.0,61.7541,61.7541,61.4553,61.7251,134477.0
2018-07-27 13:00:00,64.04,64.32,63.95,64.15,74398.0,61.7251,61.995,61.6384,61.8312,74398.0
2018-07-27 13:30:00,64.13,64.13,63.92,64.06,39781.0,61.8119,61.8119,61.6095,61.7444,39781.0
2018-07-27 14:00:00,64.07,64.13,63.72,63.77,74180.0,61.7541,61.8119,61.4167,61.4649,74180.0
2018-07-27 14:30:00,63.78,63.88,63.63,63.73,123450.0,61.4745,61.5709,61.33,61.4263,123450.0
2018-07-27 15:00:00,63.73,63.8,63.62,63.69,108840.0,61.4263,61.4938,61.3203,61.3878,108840.0
2018-07-27 15:30:00,63.69,63.74,63.5,63.65,411728.0,61.3878,61.436,61.2047,61.3492,411728.0
2018-07-30 09:30:00,62.64,63.24,61.18,62.91,202749.0,60.3757,60.9541,58.9685,60.636,202749.0
2018-07-30 10:00:00,62.9,63.17,62.54,63.02,122275.0,60.6263,60.8866,60.2794,60.742,122275.0
2018-07-30 10:30:00,63.02,63.05,62.66,62.98,80262.0,60.742,60.7709,60.395,60.7035,80262.0
2018-07-30 11:00:00,63.0,63.2,62.86,63.07,82330.0,60.7227,60.9155,60.5878,60.7902,82330.0
2018-07-30 11:30:00,63.09,63.16,62.94,63.06,74291.0,60.8095,60.8769,60.6649,60.7806,74291.0
2018-07-30 12:00:00,63.07,63.07,62.68,62.76,86903.0,60.7902,60.7902,60.4143,60.4914,86903.0
2018-07-30 12:30:00,62.77,63.01,62.77,62.9,70092.0,60.501,60.7324,60.501,60.6263,70092.0
2018-07-30 13:00:00,62.89,62.98,62.73,62.98,38260.0,60.6167,60.7035,60.4625,60.7035,38260.0
2018-07-30 13:30:00,63.0,63.16,62.92,63.15,47284.0,60.7227,60.8769,60.6456,60.8673,47284.0
2018-07-30 14:00:00,63.14,63.16,62.93,62.93,55427.0,60.8577,60.8769,60.6553,60.6553,55427.0
2018-07-30 14:30:00,62.92,62.95,62.65,62.7,75657.0,60.6456,60.6745,60.3854,60.4336,75657.0
2018-07-30 15:00:00,62.69,62.7,62.37,62.41,90734.0,60.4239,60.4336,60.1155,60.1541,90734.0
2018-07-30 15:30:00,62.41,62.42,62.35,62.39,198958.0,60.1541,60.1637,60.0962,60.1348,198958.0
2018-07-31 09:30:00,62.45,62.99,62.37,62.66,109113.0,60.1926,60.7131,60.1155,60.395,109113.0
2018-07-31 10:00:00,62.69,63.37,62.69,63.33,93775.0,60.4239,61.0794,60.4239,61.0408,93775.0
2018-07-31 10:30:00,63.34,63.4,63.15,63.2,64150.0,61.0504,61.1083,60.8673,60.9155,64150.0
2018-07-31 11:00:00,63.21,63.32,63.02,63.1,32567.0,60.9251,61.0312,60.742,60.8191,32567.0
2018-07-31 11:30:00,63.11,63.32,63.11,63.3,40409.0,60.8288,61.0312,60.8288,61.0119,40409.0
2018-07-31 12:00:00,63.26,63.32,63.18,63.28,27471.0,60.9733,61.0312,60.8962,60.9926,27471.0
2018-07-31 12:30:00,63.25,63.51,63.2,63.45,46769.0,60.9637,61.2143,60.9155,61.1565,46769.0
2018-07-31 13:00:00,63.43,63.43,63.07,63.07,51863.0,61.1372,61.1372,60.7902,60.7902,51863.0
2018-07-31 13:30:00,63.06,63.06,62.84,62.85,69041.0,60.7806,60.7806,60.5685,60.5782,69041.0
2018-07-31 14:00:00,62.82,62.83,62.62,62.7,78094.0,60.5492,60.5589,60.3565,60.4336,78094.0
2018-07-31 14:30:00,62.69,62.84,62.58,62.82,104447.0,60.4239,60.5685,60.3179,60.5492,104447.0
2018-07-31 15:00:00,62.84,62.84,62.74,62.82,50892.0,60.5685,60.5685,60.4721,60.5492,50892.0
2018-07-31 15:30:00,62.82,62.99,62.78,62.82,355774.0,60.5492,60.7131,60.5107,60.5492,355774.0
2018-08-01 09:30:00,62.55,62.89,62.48,62.72,160614.0,60.289,60.6167,60.2215,60.4529,160614.0
2018-08-01 10:00:00,62.67,62.9,62.5,62.73,290438.0,60.4047,60.6263,60.2408,60.4625,290438.0
2018-08-01 10:30:00,62.73,62.81,62.62,62.74,76584.0,60.4625,60.5396,60.3565,60.4721,76584.0
2018-08-01 11:00:00,62.74,62.78,62.43,62.5,52048.0,60.4721,60.5107,60.1733,60.2408,52048.0
2018-08-01 11:30:00,62.49,62.52,62.35,62.46,110143.0,60.2312,60.2601,60.0962,60.2023,110143.0
2018-08-01 12:00:00,62.47,62.51,62.2,62.29,91964.0,60.2119,60.2504,59.9516,60.0384,91964.0
2018-08-01 12:30:00,62.26,62.26,61.91,61.95,67733.0,60.0095,60.0095,59.6721,59.7107,67733.0
2018-08-01 13:00:00,61.95,61.99,61.83,61.9,54576.0,59.7107,59.7492,59.595,59.6625,54576.0
2018-08-01 13:30:00,61.9,61.94,61.6,61.72,112110.0,59.6625,59.701,59.3733,59.489,112110.0
2018-08-01 14:00:00,61.72,61.75,60.96,60.97,134574.0,59.489,59.5179,58.7565,58.7661,134574.0
2018-08-01 14:30:00,60.97,61.36,60.88,61.31,157731.0,58.7661,59.142,58.6794,59.0938,157731.0
2018-08-01 15:00:00,61.31,61.31,61.06,61.19,92647.0,59.0938,59.0938,58.8529,58.9782,92647.0
2018-08-01 15:30:00,61.2,61.43,61.03,61.07,308616.0,58.9878,59.2095,58.8239,58.8625,308616.0
2018-08-02 09:30:00,60.55,60.84,60.08,60.56,253516.0,58.3613,58.6408,57.9083,58.3709,253516.0
2018-08-02 10:00:00,60.57,60.61,60.27,60.42,207457.0,58.3806,58.4191,58.0914,58.236,207457.0
2018-08-02 10:30:00,60.4,60.61,60.04,60.61,177035.0,58.2167,58.4191,57.8697,58.4191,177035.0
2018-08-02 11:00:00,60.61,60.75,60.34,60.59,118906.0,58.4191,58.5541,58.1589,58.3998,118906.0
2018-08-02 11:30:00,60.6,61.02,60.42,60.97,111664.0,58.4095,58.8143,58.236,58.7661,111664.0
2018-08-02 12:00:00,60.98,61.23,60.85,61.2,102350.0,58.7757,59.0167,58.6504,58.9878,102350.0
2018-08-02 12:30:00,61.2,61.3,61.05,61.1,90165.0,58.9878,59.0842,58.8432,58.8914,90165.0
2018-08-02 13:00:00,61.11,61.18,60.98,61.02,56837.0,58.9011,58.9685,58.7757,58.8143,56837.0
2018-08-02 13:30:00,61.05,61.5,61.02,61.41,68548.0,58.8432,59.277,58.8143,59.1902,68548.0
2018-08-02 14:00:00,61.42,61.56,61.32,61.55,49838.0,59.1998,59.3348,59.1035,59.3251,49838.0
2018-08-02 14:30:00,61.56,61.57,61.31,61.47,48587.0,59.3348,59.3444,59.0938,59.248,48587.0
2018-08-02 15:00:00,61.47,61.87,61.47,61.61,71498.0,59.248,59.6336,59.248,59.383,71498.0
2018-08-02 15:30:00,61.6,61.76,61.58,61.6,139318.0,59.3733,59.5276,59.3541,59.3733,139318.0
2018-08-03 09:30:00,61.84,62.77,61.83,62.13,104966.0,59.6047,60.501,59.595,59.8842,104966.0
2018-08-03 10:00:00,62.14,62.67,62.0,62.61,69474.0,59.8938,60.4047,59.7589,60.3468,69474.0
2018-08-03 10:30:00,62.63,62.98,62.51,62.98,84785.0,60.3661,60.7035,60.2504,60.7035,84785.0
2018-08-03 11:00:00,62.98,63.0,62.56,62.7,65700.0,60.7035,60.7227,60.2986,60.4336,65700.0
2018-08-03 11:30:00,62.69,62.83,62.61,62.75,69521.0,60.4239,60.5589,60.3468,60.4818,69521.0
2018-08-03 12:00:00,62.77,62.99,62.73,62.92,48097.0,60.501,60.7131,60.4625,60.6456,48097.0
2018-08-03 12:30:00,62.94,62.96,62.62,62.78,65265.0,60.6649,60.6842,60.3565,60.5107,65265.0
2018-08-03 13:00:00,62.78,62.79,62.5,62.57,79171.0,60.5107,60.5203,60.2408,60.3083,79171.0
2018-08-03 13:30:00,62.57,62.94,62.56,62.92,38451.0,60.3083,60.6649,60.2986,60.6456,38451.0
2018-08-03 14:00:00,62.91,62.95,62.67,62.84,53001.0,60.636,60.6745,60.4047,60.5685,53001.0
2018-08-03 14:30:00,62.85,62.96,62.85,62.9,71323.0,60.5782,60.6842,60.5782,60.6263,71323.0
2018-08-03 15:00:00,62.9,63.08,62.89,62.98,92356.0,60.6263,60.7998,60.6167,60.7035,92356.0
2018-08-03 15:30:00,62.97,62.98,62.76,62.81,212651.0,60.6938,60.7035,60.4914,60.5396,212651.0
2018-08-06 09:30:00,62.58,63.15,62.47,62.52,112460.0,60.3179,60.8673,60.2119,60.2601,112460.0
2018-08-06 10:00:00,62.48,62.57,62.08,62.15,81787.0,60.2215,60.3083,59.836,59.9035,81787.0
2018-08-06 10:30:00,62.16,62.62,62.14,62.58,91724.0,59.9131,60.3565,59.8938,60.3179,91724.0
2018-08-06 11:00:00,62.6,63.08,62.49,63.0,54943.0,60.3372,60.7998,60.2312,60.7227,54943.0
2018-08-06 11:30:00,63.0,63.24,62.97,63.02,97891.0,60.7227,60.9541,60.6938,60.742,97891.0
2018-08-06 12:00:00,63.04,63.1,62.86,62.99,29056.0,60.7613,60.8191,60.5878,60.7131,29056.0
2018-08-06 12:30:00,62.98,63.04,62.94,63.01,24725.0,60.7035,60.7613,60.6649,60.7324,24725.0
2018-08-06 13:00:00,63.01,63.2,63.01,63.19,34282.0,60.7324,60.9155,60.7324,60.9059,34282.0
2018-08-06 13:30:00,63.2,63.21,63.1,63.17,31089.0,60.9155,60.9251,60.8191,60.8866,31089.0
2018-08-06 14:00:00,63.18,63.34,63.12,63.3,35222.0,60.8962,61.0504,60.8384,61.0119,35222.0
2018-08-06 14:30:00,63.28,63.37,63.14,63.35,37025.0,60.9926,61.0794,60.8577,61.0601,37025.0
2018-08-06 15:00:00,63.35,63.41,63.33,63.35,50987.0,61.0601,61.1179,61.0408,61.0601,50987.0
2018-08-06 15:30:00,63.35,63.38,63.06,63.13,209168.0,61.0601,61.089,60.7806,60.848,209168.0
2018-08-07 09:30:00,63.52,63.79,63.25,63.77,74194.0,61.2239,61.4842,60.9637,61.4649,74194.0
2018-08-07 10:00:00,63.79,64.14,63.7,63.7,59216.0,61.4842,61.8215,61.3974,61.3974,59216.0
2018-08-07 10:30:00,63.7,64.03,63.67,64.01,58874.0,61.3974,61.7155,61.3685,61.6962,58874.0
2018-08-07 11:00:00,63.98,64.36,63.98,64.32,65030.0,61.6673,62.0336,61.6673,61.995,65030.0
2018-08-07 11:30:00,64.32,64.32,64.12,64.22,37157.0,61.995,61.995,61.8022,61.8986,37157.0
2018-08-07 12:00:00,64.24,64.46,64.24,64.33,55273.0,61.9179,62.13,61.9179,62.0047,55273.0
2018-08-07 12:30:00,64.31,64.33,64.11,64.13,50614.0,61.9854,62.0047,61.7926,61.8119,50614.0
2018-08-07 13:00:00,64.14,64.14,63.96,64.0,30461.0,61.8215,61.8215,61.648,61.6866,30461.0
2018-08-07 13:30:00,64.01,64.01,63.77,63.95,53540.0,61.6962,61.6962,61.4649,61.6384,53540.0
2018-08-07 14:00:00,63.96,64.0,63.89,63.95,55111.0,61.648,61.6866,61.5806,61.6384,55111.0
2018-08-07 14:30:00,63.94,64.01,63.88,63.99,68385.0,61.6288,61.6962,61.5709,61.6769,68385.0
2018-08-07 15:00:00,63.99,64.0,63.85,63.98,52998.0,61.6769,61.6866,61.542,61.6673,52998.0
2018-08-07 15:30:00,63.97,63.98,63.83,63.86,186982.0,61.6577,61.6673,61.5227,61.5516,186982.0
2018-08-08 09:30:00,64.18,64.64,64.03,64.26,49774.0,61.8601,62.3035,61.7155,61.9372,49774.0
2018-08-08 10:00:00,64.26,64.48,63.83,64.04,75457.0,61.9372,62.1492,61.5227,61.7251,75457.0
2018-08-08 10:30:00,64.05,64.3,63.96,64.21,41790.0,61.7348,61.9757,61.648,61.889,41790.0
2018-08-08 11:00:00,64.21,64.35,64.1,64.23,82884.0,61.889,62.0239,61.783,61.9083,82884.0
2018-08-08 11:30:00,64.22,64.39,64.21,64.25,30419.0,61.8986,62.0625,61.889,61.9275,30419.0
2018-08-08 12:00:00,64.25,64.28,64.15,64.23,59761.0,61.9275,61.9565,61.8312,61.9083,59761.0
2018-08-08 12:30:00,64.23,64.27,64.16,64.2,49439.0,61.9083,61.9468,61.8408,61.8794,49439.0
2018-08-08 13:00:00,64.19,64.31,64.17,64.26,92145.0,61.8697,61.9854,61.8504,61.9372,92145.0
2018-08-08 13:30:00,64.28,64.52,64.28,64.5,34520.0,61.9565,62.1878,61.9565,62.1685,34520.0
2018-08-08 14:00:00,64.49,64.49,64.32,64.33,31163.0,62.1589,62.1589,61.995,62.0047,31163.0
2018-08-08 14:30:00,64.34,64.38,64.16,64.17,30960.0,62.0143,62.0528,61.8408,61.8504,30960.0
2018-08-08 15:00:00,64.18,64.25,64.13,64.21,52727.0,61.8601,61.9275,61.8119,61.889,52727.0
2018-08-08 15:30:00,64.2,64.23,64.15,64.15,190334.0,61.8794,61.9083,61.8312,61.8312,190334.0
2018-08-09 09:30:00,64.24,64.48,64.17,64.27,59920.0,61.9179,62.1492,61.8504,61.9468,59920.0
2018-08-09 10:00:00,64.31,64.37,64.1,64.12,30843.0,61.9854,62.0432,61.783,61.8022,30843.0
2018-08-09 10:30:00,64.12,64.24,63.97,63.99,41588.0,61.8022,61.9179,61.6577,61.6769,41588.0
2018-08-09 11:00:00,63.99,64.12,63.73,63.78,44178.0,61.6769,61.8022,61.4263,61.4745,44178.0
2018-08-09 11:30:00,63.81,63.93,63.73,63.93,36664.0,61.5035,61.6191,61.4263,61.6191,36664.0
2018-08-09 12:00:00,63.91,63.96,63.77,63.83,45895.0,61.5998,61.648,61.4649,61.5227,45895.0
2018-08-09 12:30:00,63.8,63.97,63.8,63.96,17379.0,61.4938,61.6577,61.4938,61.648,17379.0
2018-08-09 13:00:00,63.96,63.99,63.91,63.91,22001.0,61.648,61.6769,61.5998,61.5998,22001.0
2018-08-09 13:30:00,63.92,63.98,63.92,63.97,16707.0,61.6095,61.6673,61.6095,61.6577,16707.0
2018-08-09 14:00:00,63.96,63.96,63.88,63.89,21210.0,61.648,61.648,61.5709,61.5806,21210.0
2018-08-09 14:30:00,63.88,63.93,63.82,63.92,25447.0,61.5709,61.6191,61.5131,61.6095,25447.0
2018-08-09 15:00:00,63.92,63.92,63.72,63.8,47935.0,61.6095,61.6095,61.4167,61.4938,47935.0
2018-08-09 15:30:00,63.8,63.8,63.71,63.75,132121.0,61.4938,61.4938,61.4071,61.4456,132121.0
2018-08-10 09:30:00,63.56,63.56,62.76,62.78,133900.0,61.2625,61.2625,60.4914,60.5107,133900.0
2018-08-10 10:00:00,62.76,63.0,62.57,62.59,76127.0,60.4914,60.7227,60.3083,60.3276,76127.0
2018-08-10 10:30:00,62.62,63.12,62.58,63.02,59145.0,60.3565,60.8384,60.3179,60.742,59145.0
2018-08-10 11:00:00,63.0,63.08,62.86,62.99,37356.0,60.7227,60.7998,60.5878,60.7131,37356.0
2018-08-10 11:30:00,62.98,63.18,62.82,63.18,38294.0,60.7035,60.8962,60.5492,60.8962,38294.0
2018-08-10 12:00:00,63.18,63.2,62.94,63.02,30711.0,60.8962,60.9155,60.6649,60.742,30711.0
2018-08-10 12:30:00,62.99,63.09,62.89,63.07,52007.0,60.7131,60.8095,60.6167,60.7902,52007.0
2018-08-10 13:00:00,63.05,63.17,63.03,63.07,34100.0,60.7709,60.8866,60.7516,60.7902,34100.0
2018-08-10 13:30:00,63.08,63.12,62.98,63.07,22928.0,60.7998,60.8384,60.7035,60.7902,22928.0
2018-08-10 14:00:00,63.08,63.21,63.04,63.05,44715.0,60.7998,60.9251,60.7613,60.7709,44715.0
2018-08-10 14:30:00,63.04,63.22,63.02,63.1,38919.0,60.7613,60.9348,60.742,60.8191,38919.0
2018-08-10 15:00:00,63.13,63.37,63.07,63.28,57436.0,60.848,61.0794,60.7902,60.9926,57436.0
2018-08-10 15:30:00,63.29,63.3,63.16,63.23,128568.0,61.0022,61.0119,60.8769,60.9444,128568.0
2018-08-13 09:30:00,63.0,63.02,62.49,62.77,59125.0,60.7227,60.742,60.2312,60.501,59125.0
2018-08-13 10:00:00,62.78,62.98,62.73,62.73,39746.0,60.5107,60.7035,60.4625,60.4625,39746.0
2018-08-13 10:30:00,62.74,62.76,62.08,62.18,98589.0,60.4721,60.4914,59.836,59.9324,98589.0
2018-08-13 11:00:00,62.21,62.26,61.61,61.62,95332.0,59.9613,60.0095,59.383,59.3926,95332.0
2018-08-13 11:30:00,61.61,61.83,61.48,61.51,69749.0,59.383,59.595,59.2577,59.2866,69749.0
2018-08-13 12:00:00,61.5,61.57,61.31,61.37,64690.0,59.277,59.3444,59.0938,59.1517,64690.0
2018-08-13 12:30:00,61.36,61.56,61.34,61.39,49306.0,59.142,59.3348,59.1227,59.1709,49306.0
2018-08-13 13:00:00,61.39,61.68,61.31,61.57,69298.0,59.1709,59.4504,59.0938,59.3444,69298.0
2018-08-13 13:30:00,61.58,61.73,61.57,61.62,60315.0,59.3541,59.4986,59.3444,59.3926,60315.0
2018-08-13 14:00:00,61.62,61.99,61.57,61.92,51803.0,59.3926,59.7492,59.3444,59.6818,51803.0
2018-08-13 14:30:00,61.94,61.96,61.84,61.92,39409.0,59.701,59.7203,59.6047,59.6818,39409.0
2018-08-13 15:00:00,61.9,62.06,61.85,61.99,66521.0,59.6625,59.8167,59.6143,59.7492,66521.0
2018-08-13 15:30:00,61.98,62.03,61.81,61.89,134401.0,59.7396,59.7878,59.5757,59.6529,134401.0
2018-08-14 09:30:00,62.0,62.67,62.0,62.6,64100.0,59.7589,60.4047,59.7589,60.3372,64100.0
2018-08-14 10:00:00,62.62,62.83,62.43,62.74,29903.0,60.3565,60.5589,60.1733,60.4721,29903.0
2018-08-14 10:30:00,62.73,62.79,62.53,62.72,18397.0,60.4625,60.5203,60.2697,60.4529,18397.0
2018-08-14 11:00:00,62.76,63.2,62.76,63.09,34775.0,60.4914,60.9155,60.4914,60.8095,34775.0
2018-08-14 11:30:00,63.1,63.19,62.92,62.94,17198.0,60.8191,60.9059,60.6456,60.6649,17198.0
2018-08-14 12:00:00,62.98,63.28,62.98,63.17,36971.0,60.7035,60.9926,60.7035,60.8866,36971.0
2018-08-14 12:30:00,63.18,63.28,63.1,63.1,17625.0,60.8962,60.9926,60.8191,60.8191,17625.0
2018-08-14 13:00:00,63.07,63.24,63.07,63.15,16969.0,60.7902,60.9541,60.7902,60.8673,16969.0
2018-08-14 13:30:00,63.16,63.3,63.15,63.3,19381.0,60.8769,61.0119,60.8673,61.0119,19381.0
2018-08-14 14:00:00,63.31,63.32,62.87,62.88,30723.0,61.0215,61.0312,60.5974,60.6071,30723.0
2018-08-14 14:30:00,62.91,63.0,62.81,62.87,19884.0,60.636,60.7227,60.5396,60.5974,19884.0
2018-08-14 15:00:00,62.88,62.95,62.82,62.83,26379.0,60.6071,60.6745,60.5492,60.5589,26379.0
2018-08-14 15:30:00,62.81,62.85,62.69,62.75,87486.0,60.5396,60.5782,60.4239,60.4818,87486.0
2018-08-15 09:30:00,62.67,62.86,62.29,62.55,53661.0,60.4047,60.5878,60.0384,60.289,53661.0
2018-08-15 10:00:00,62.46,63.32,62.39,63.16,73859.0,60.2023,61.0312,60.1348,60.8769,73859.0
2018-08-15 10:30:00,63.16,63.38,62.94,62.99,99747.0,60.8769,61.089,60.6649,60.7131,99747.0
2018-08-15 11:00:00,63.01,63.75,62.94,63.75,64845.0,60.7324,61.4456,60.6649,61.4456,64845.0
2018-08-15 11:30:00,63.73,63.75,63.4,63.6,33831.0,61.4263,61.4456,61.1083,61.301,33831.0
2018-08-15 12:00:00,63.62,63.69,63.49,63.58,41148.0,61.3203,61.3878,61.195,61.2818,41148.0
2018-08-15 12:30:00,63.58,63.8,63.53,63.62,34337.0,61.2818,61.4938,61.2336,61.3203,34337.0
2018-08-15 13:00:00,63.66,63.84,63.63,63.71,26535.0,61.3589,61.5324,61.33,61.4071,26535.0
2018-08-15 13:30:00,63.72,63.72,63.46,63.46,16435.0,61.4167,61.4167,61.1661,61.1661,16435.0
2018-08-15 14:00:00,63.46,63.52,63.3,63.3,27623.0,61.1661,61.2239,61.0119,61.0119,27623.0
2018-08-15 14:30:00,63.32,63.6,63.28,63.58,28576.0,61.0312,61.301,60.9926,61.2818,28576.0
2018-08-15 15:00:00,63.58,63.69,63.53,63.59,41545.0,61.2818,61.3878,61.2336,61.2914,41545.0
2018-08-15 15:30:00,63.59,63.8,63.55,63.74,128947.0,61.2914,61.4938,61.2529,61.436,128947.0
2018-08-16 09:30:00,63.9,64.65,63.9,64.25,86006.0,61.5902,62.3131,61.5902,61.9275,86006.0
2018-08-16 10:00:00,64.28,64.39,63.85,64.14,64765.0,61.9565,62.0625,61.542,61.8215,64765.0
2018-08-16 10:30:00,64.1,64.15,63.83,64.13,41082.0,61.783,61.8312,61.5227,61.8119,41082.0
2018-08-16 11:00:00,64.11,64.34,64.09,64.33,25152.0,61.7926,62.0143,61.7733,62.0047,25152.0
2018-08-16 11:30:00,64.37,64.37,64.17,64.26,37983.0,62.0432,62.0432,61.8504,61.9372,37983.0
2018-08-16 12:00:00,64.27,64.34,64.14,64.16,22769.0,61.9468,62.0143,61.8215,61.8408,22769.0
2018-08-16 12:30:00,64.16,64.16,64.0,64.09,25789.0,61.8408,61.8408,61.6866,61.7733,25789.0
2018-08-16 13:00:00,64.09,65.39,64.09,64.44,669710.0,61.7733,63.0263,61.7733,62.1107,669710.0
2018-08-16 13:30:00,64.43,64.72,64.17,64.19,202016.0,62.101,62.3806,61.8504,61.8697,202016.0
2018-08-16 14:00:00,64.19,64.66,64.18,64.4,142615.0,61.8697,62.3227,61.8601,62.0721,142615.0
2018-08-16 14:30:00,64.4,64.53,64.3,64.46,142366.0,62.0721,62.1974,61.9757,62.13,142366.0
2018-08-16 15:00:00,64.46,64.55,64.38,64.5,91056.0,62.13,62.2167,62.0528,62.1685,91056.0
2018-08-16 15:30:00,64.5,64.5,64.21,64.31,190284.0,62.1685,62.1685,61.889,61.9854,190284.0
2018-08-17 09:30:00,64.51,65.13,64.37,65.07,175910.0,62.1781,62.7757,62.0432,62.7179,175910.0
2018-08-17 10:00:00,65.08,65.34,64.92,65.05,100866.0,62.7275,62.9781,62.5733,62.6986,100866.0
2018-08-17 10:30:00,65.04,65.11,64.88,65.04,70960.0,62.689,62.7565,62.5348,62.689,70960.0
2018-08-17 11:00:00,65.02,65.05,64.66,64.87,69548.0,62.6697,62.6986,62.3227,62.5251,69548.0
2018-08-17 11:30:00,64.88,65.06,64.74,65.0,45398.0,62.5348,62.7083,62.3998,62.6504,45398.0
2018-08-17 12:00:00,65.01,65.07,64.94,65.05,36548.0,62.6601,62.7179,62.5926,62.6986,36548.0
2018-08-17 12:30:00,65.05,65.19,65.02,65.19,35512.0,62.6986,62.8336,62.6697,62.8336,35512.0
2018-08-17 13:00:00,65.18,65.44,65.18,65.34,62161.0,62.8239,63.0745,62.8239,62.9781,62161.0
2018-08-17 13:30:00,65.33,65.34,65.11,65.22,92416.0,62.9685,62.9781,62.7565,62.8625,92416.0
2018-08-17 14:00:00,65.22,65.36,65.09,65.12,53205.0,62.8625,62.9974,62.7372,62.7661,53205.0
2018-08-17 14:30:00,65.13,65.4,65.11,65.33,81703.0,62.7757,63.036,62.7565,62.9685,81703.0
2018-08-17 15:00:00,65.32,65.35,65.01,65.03,104567.0,62.9589,62.9878,62.6601,62.6794,104567.0
2018-08-17 15:30:00,65.03,65.19,64.93,65.0,288602.0,62.6794,62.8336,62.583,62.6504,288602.0
2018-08-20 09:30:00,64.8,65.57,64.8,65.42,104538.0,62.7567,63.5024,62.7567,63.3571,104538.0
2018-08-20 10:00:00,65.38,65.74,65.25,65.68,62843.0,63.3184,63.667,63.1925,63.6089,62843.0
2018-08-20 10:30:00,65.66,65.85,65.45,65.76,73179.0,63.5896,63.7736,63.3862,63.6864,73179.0
2018-08-20 11:00:00,65.75,66.0,65.59,65.99,71437.0,63.6767,63.9188,63.5218,63.9092,71437.0
2018-08-20 11:30:00,66.01,66.39,65.96,66.35,57817.0,63.9285,64.2965,63.8801,64.2578,57817.0
2018-08-20 12:00:00,66.35,66.67,66.22,66.34,78662.0,64.2578,64.5677,64.1319,64.2481,78662.0
2018-08-20 12:30:00,66.33,66.52,66.26,66.33,83676.0,64.2384,64.4225,64.1706,64.2384,83676.0
2018-08-20 13:00:00,66.35,66.65,66.34,66.62,57520.0,64.2578,64.5484,64.2481,64.5193,57520.0
2018-08-20 13:30:00,66.64,66.9,66.56,66.75,64449.0,64.5387,64.7905,64.4612,64.6452,64449.0
2018-08-20 14:00:00,66.75,66.97,66.69,66.8,56042.0,64.6452,64.8583,64.5871,64.6936,56042.0
2018-08-20 14:30:00,66.81,66.82,66.57,66.8,51115.0,64.7033,64.713,64.4709,64.6936,51115.0
2018-08-20 15:00:00,66.79,66.97,66.76,66.93,67444.0,64.6839,64.8583,64.6549,64.8195,67444.0
2018-08-20 15:30:00,66.89,67.01,66.81,66.85,217223.0,64.7808,64.897,64.7033,64.742,217223.0
2018-08-21 09:30:00,66.96,67.63,66.85,67.63,109535.0,64.8486,65.4974,64.742,65.4974,109535.0
2018-08-21 10:00:00,67.62,67.69,67.03,67.25,63239.0,65.4878,65.5556,64.9164,65.1294,63239.0
2018-08-21 10:30:00,67.25,67.31,67.08,67.29,50070.0,65.1294,65.1875,64.9648,65.1682,50070.0
2018-08-21 11:00:00,67.3,67.31,66.97,66.98,67860.0,65.1779,65.1875,64.8583,64.8679,67860.0
2018-08-21 11:30:00,66.99,67.26,66.98,67.19,45935.0,64.8776,65.1391,64.8679,65.0713,45935.0
2018-08-21 12:00:00,67.18,67.19,67.01,67.15,41124.0,65.0616,65.0713,64.897,65.0326,41124.0
2018-08-21 12:30:00,67.15,67.29,67.13,67.17,44694.0,65.0326,65.1682,65.0132,65.052,44694.0
2018-08-21 13:00:00,67.17,67.25,66.99,67.2,50277.0,65.052,65.1294,64.8776,65.081,50277.0
2018-08-21 13:30:00,67.2,67.31,67.05,67.16,58673.0,65.081,65.1875,64.9357,65.0423,58673.0
2018-08-21 14:00:00,67.16,67.18,67.08,67.1,45882.0,65.0423,65.0616,64.9648,64.9842,45882.0
2018-08-21 14:30:00,67.09,67.1,66.82,66.9,40372.0,64.9745,64.9842,64.713,64.7905,40372.0
2018-08-21 15:00:00,66.9,66.95,66.79,66.84,40407.0,64.7905,64.8389,64.6839,64.7324,40407.0
2018-08-21 15:30:00,66.85,66.86,66.58,66.58,211939.0,64.742,64.7517,64.4806,64.4806,211939.0
2018-08-22 09:30:00,66.22,66.47,65.4,65.8,114200.0,64.1319,64.374,63.3378,63.7252,114200.0
2018-08-22 10:00:00,65.84,65.89,65.18,65.2,73946.0,63.7639,63.8123,63.1247,63.1441,73946.0
2018-08-22 10:30:00,65.21,65.51,65.19,65.23,80718.0,63.1538,63.4443,63.1344,63.1731,80718.0
2018-08-22 11:00:00,65.21,65.65,65.21,65.39,70924.0,63.1538,63.5799,63.1538,63.3281,70924.0
2018-08-22 11:30:00,65.4,65.47,65.3,65.42,39480.0,63.3378,63.4056,63.2409,63.3571,39480.0
2018-08-22 12:00:00,65.43,65.46,65.27,65.29,33900.0,63.3668,63.3959,63.2119,63.2312,33900.0
2018-08-22 12:30:00,65.28,65.47,65.24,65.46,65207.0,63.2216,63.4056,63.1828,63.3959,65207.0
2018-08-22 13:00:00,65.47,65.47,65.17,65.27,31255.0,63.4056,63.4056,63.115,63.2119,31255.0
2018-08-22 13:30:00,65.25,65.25,65.11,65.14,30586.0,63.1925,63.1925,63.0569,63.086,30586.0
2018-08-22 14:00:00,65.16,65.2,64.91,65.0,48908.0,63.1053,63.1441,62.8632,62.9504,48908.0
2018-08-22 14:30:00,65.01,65.01,64.73,64.88,44096.0,62.9601,62.9601,62.6889,62.8342,44096.0
2018-08-22 15:00:00,64.9,64.98,64.83,64.88,50255.0,62.8535,62.931,62.7857,62.8342,50255.0
2018-08-22 15:30:00,64.89,64.93,64.82,64.9,151841.0,62.8438,62.8826,62.7761,62.8535,151841.0
2018-08-23 09:30:00,64.98,65.1,64.72,64.78,52391.0,62.931,63.0472,62.6792,62.7373,52391.0
2018-08-23 10:00:00,64.78,65.16,64.75,65.08,55682.0,62.7373,63.1053,62.7083,63.0279,55682.0
2018-08-23 10:30:00,65.08,65.08,64.88,64.96,44884.0,63.0279,63.0279,62.8342,62.9116,44884.0
2018-08-23 11:00:00,64.96,65.24,64.9,65.09,57182.0,62.9116,63.1828,62.8535,63.0375,57182.0
2018-08-23 11:30:00,65.09,65.27,65.0,65.15,29835.0,63.0375,63.2119,62.9504,63.0957,29835.0
2018-08-23 12:00:00,65.17,65.32,65.15,65.23,19536.0,63.115,63.2603,63.0957,63.1731,19536.0
2018-08-23 12:30:00,65.22,65.23,65.02,65.03,38811.0,63.1634,63.1731,62.9697,62.9794,38811.0
2018-08-23 13:00:00,65.04,65.05,64.9,64.93,59562.0,62.9891,62.9988,62.8535,62.8826,59562.0
2018-08-23 13:30:00,64.94,64.97,64.81,64.86,15705.0,62.8923,62.9213,62.7664,62.8148,15705.0
2018-08-23 14:00:00,64.88,64.99,64.86,64.89,21813.0,62.8342,62.9407,62.8148,62.8438,21813.0
2018-08-23 14:30:00,64.89,64.95,64.84,64.86,18677.0,62.8438,62.902,62.7954,62.8148,18677.0
2018-08-23 15:00:00,64.87,64.95,64.83,64.86,39735.0,62.8245,62.902,62.7857,62.8148,39735.0
2018-08-23 15:30:00,64.88,64.91,64.59,64.7,182901.0,62.8342,62.8632,62.5533,62.6598,182901.0
2018-08-24 09:30:00,64.75,64.75,63.95,64.39,98804.0,62.7083,62.7083,61.9335,62.3596,98804.0
2018-08-24 10:00:00,64.41,64.66,64.34,64.55,48613.0,62.379,62.6211,62.3112,62.5146,48613.0
2018-08-24 10:30:00,64.53,64.86,64.51,64.78,38562.0,62.4952,62.8148,62.4758,62.7373,38562.0
2018-08-24 11:00:00,64.77,64.86,64.65,64.7,56301.0,62.7276,62.8148,62.6114,62.6598,56301.0
2018-08-24 11:30:00,64.7,64.83,64.63,64.73,37106.0,62.6598,62.7857,62.592,62.6889,37106.0
2018-08-24 12:00:00,64.73,64.85,64.66,64.83,24394.0,62.6889,62.8051,62.6211,62.7857,24394.0
2018-08-24 12:30:00,64.81,64.92,64.75,64.92,22213.0,62.7664,62.8729,62.7083,62.8729,22213.0
2018-08-24 13:00:00,64.91,64.97,64.79,64.88,25702.0,62.8632,62.9213,62.747,62.8342,25702.0
2018-08-24 13:30:00,64.88,64.88,64.73,64.75,25797.0,62.8342,62.8342,62.6889,62.7083,25797.0
2018-08-24 14:00:00,64.75,64.92,64.67,64.81,85511.0,62.7083,62.8729,62.6308,62.7664,85511.0
2018-08-24 14:30:00,64.82,64.92,64.78,64.79,29218.0,62.7761,62.8729,62.7373,62.747,29218.0
2018-08-24 15:00:00,64.77,64.8,64.69,64.73,23961.0,62.7276,62.7567,62.6502,62.6889,23961.0
2018-08-24 15:30:00,64.73,64.84,64.69,64.83,108749.0,62.6889,62.7954,62.6502,62.7857,108749.0
2018-08-27 09:30:00,65.0,65.76,65.0,65.61,61412.0,62.9504,63.6864,62.9504,63.5411,61412.0
2018-08-27 10:00:00,65.68,65.72,65.33,65.36,56182.0,63.6089,63.6477,63.27,63.299,56182.0
2018-08-27 10:30:00,65.35,65.51,65.2,65.5,44607.0,63.2893,63.4443,63.1441,63.4346,44607.0
2018-08-27 11:00:00,65.5,65.53,65.08,65.23,63145.0,63.4346,63.4637,63.0279,63.1731,63145.0
2018-08-27 11:30:00,65.24,65.42,65.09,65.24,57769.0,63.1828,63.3571,63.0375,63.1828,57769.0
2018-08-27 12:00:00,65.22,65.25,64.99,65.04,48119.0,63.1634,63.1925,62.9407,62.9891,48119.0
2018-08-27 12:30:00,65.05,65.18,65.03,65.17,24952.0,62.9988,63.1247,62.9794,63.115,24952.0
2018-08-27 13:00:00,65.17,65.35,65.12,65.33,39676.0,63.115,63.2893,63.0666,63.27,39676.0
2018-08-27 13:30:00,65.33,65.33,65.19,65.22,43927.0,63.27,63.27,63.1344,63.1634,43927.0
2018-08-27 14:00:00,65.21,65.3,65.19,65.3,49573.0,63.1538,63.2409,63.1344,63.2409,49573.0
2018-08-27 14:30:00,65.3,65.31,65.2,65.26,35850.0,63.2409,63.2506,63.1441,63.2022,35850.0
2018-08-27 15:00:00,65.24,65.32,65.2,65.29,49800.0,63.1828,63.2603,63.1441,63.2312,49800.0
2018-08-27 15:30:00,65.28,65.73,65.28,65.68,293410.0,63.2216,63.6574,63.2216,63.6089,293410.0
2018-08-28 09:30:00,65.86,67.49,65.77,67.22,243180.0,63.7833,65.3619,63.6961,65.1004,243180.0
2018-08-28 10:00:00,67.2,67.45,66.96,67.02,208241.0,65.081,65.3231,64.8486,64.9067,208241.0
2018-08-28 10:30:00,67.02,67.37,66.99,67.28,146932.0,64.9067,65.2456,64.8776,65.1585,146932.0
2018-08-28 11:00:00,67.28,67.67,67.12,67.56,165765.0,65.1585,65.5362,65.0035,65.4297,165765.0
2018-08-28 11:30:00,67.57,67.58,66.98,67.01,113847.0,65.4393,65.449,64.8679,64.897,113847.0
2018-08-28 12:00:00,67.0,67.48,66.99,67.45,95736.0,64.8873,65.3522,64.8776,65.3231,95736.0
2018-08-28 12:30:00,67.45,67.45,67.14,67.17,101713.0,65.3231,65.3231,65.0229,65.052,101713.0
2018-08-28 13:00:00,67.17,67.31,66.91,66.93,76939.0,65.052,65.1875,64.8002,64.8195,76939.0
2018-08-28 13:30:00,66.94,66.98,66.58,66.59,81619.0,64.8292,64.8679,64.4806,64.4902,81619.0
2018-08-28 14:00:00,66.58,66.81,66.56,66.72,50018.0,64.4806,64.7033,64.4612,64.6161,50018.0
2018-08-28 14:30:00,66.73,66.85,66.72,66.81,45825.0,64.6258,64.742,64.6161,64.7033,45825.0
2018-08-28 15:00:00,66.81,66.91,66.71,66.83,87207.0,64.7033,64.8002,64.6065,64.7227,87207.0
2018-08-28 15:30:00,66.82,66.97,66.82,66.9,250876.0,64.713,64.8583,64.713,64.7905,250876.0
2018-08-29 09:30:00,66.62,66.87,66.11,66.54,78649.0,64.5193,64.7614,64.0254,64.4418,78649.0
2018-08-29 10:00:00,66.54,66.9,66.45,66.7,51884.0,64.4418,64.7905,64.3547,64.5968,51884.0
2018-08-29 10:30:00,66.69,66.79,66.55,66.73,53963.0,64.5871,64.6839,64.4515,64.6258,53963.0
2018-08-29 11:00:00,66.75,67.06,66.7,67.04,40430.0,64.6452,64.9454,64.5968,64.9261,40430.0
2018-08-29 11:30:00,67.03,67.1,66.9,67.06,44750.0,64.9164,64.9842,64.7905,64.9454,44750.0
2018-08-29 12:00:00,67.08,67.28,67.07,67.13,42761.0,64.9648,65.1585,64.9551,65.0132,42761.0
2018-08-29 12:30:00,67.12,67.2,67.01,67.16,29751.0,65.0035,65.081,64.897,65.0423,29751.0
2018-08-29 13:00:00,67.18,67.18,66.98,67.06,41995.0,65.0616,65.0616,64.8679,64.9454,41995.0
2018-08-29 13:30:00,67.05,67.16,67.0,67.06,40163.0,64.9357,65.0423,64.8873,64.9454,40163.0
2018-08-29 14:00:00,67.06,67.21,67.01,67.16,35286.0,64.9454,65.0907,64.897,65.0423,35286.0
2018-08-29 14:30:00,67.16,67.3,67.1,67.27,61308.0,65.0423,65.1779,64.9842,65.1488,61308.0
2018-08-29 15:00:00,67.28,67.4,67.26,67.35,87153.0,65.1585,65.2747,65.1391,65.2263,87153.0
2018-08-29 15:30:00,67.35,67.51,67.34,67.37,186773.0,65.2263,65.3812,65.2166,65.2456,186773.0
2018-08-30 09:30:00,67.43,67.59,67.28,67.48,95995.0,65.3038,65.4587,65.1585,65.3522,95995.0
2018-08-30 10:00:00,67.5,67.77,67.47,67.66,73406.0,65.3715,65.633,65.3425,65.5265,73406.0
2018-08-30 10:30:00,67.67,67.95,67.6,67.9,49713.0,65.5362,65.8074,65.4684,65.7589,49713.0
2018-08-30 11:00:00,67.91,68.09,67.83,68.06,119798.0,65.7686,65.9429,65.6911,65.9139,119798.0
2018-08-30 11:30:00,68.06,68.08,67.67,67.78,85246.0,65.9139,65.9333,65.5362,65.6427,85246.0
2018-08-30 12:00:00,67.77,67.8,67.51,67.57,145397.0,65.633,65.6621,65.3812,65.4393,145397.0
2018-08-30 12:30:00,67.56,67.72,67.43,67.64,52254.0,65.4297,65.5846,65.3038,65.5071,52254.0
2018-08-30 13:00:00,67.6,67.73,67.6,67.66,21135.0,65.4684,65.5943,65.4684,65.5265,21135.0
2018-08-30 13:30:00,67.66,67.66,67.36,67.44,46140.0,65.5265,65.5265,65.236,65.3134,46140.0
2018-08-30 14:00:00,67.44,67.46,67.09,67.19,45673.0,65.3134,65.3328,64.9745,65.0713,45673.0
2018-08-30 14:30:00,67.2,67.31,67.14,67.14,55032.0,65.081,65.1875,65.0229,65.0229,55032.0
2018-08-30 15:00:00,67.12,67.12,66.94,67.07,88390.0,65.0035,65.0035,64.8292,64.9551,88390.0
2018-08-30 15:30:00,67.07,67.22,67.03,67.18,143019.0,64.9551,65.1004,64.9164,65.0616,143019.0
2018-08-31 09:30:00,67.24,67.46,66.92,67.05,35185.0,65.1197,65.3328,64.8098,64.9357,35185.0
2018-08-31 10:00:00,66.99,67.4,66.99,67.21,31870.0,64.8776,65.2747,64.8776,65.0907,31870.0
2018-08-31 10:30:00,67.22,67.49,67.1,67.4,29877.0,65.1004,65.3619,64.9842,65.2747,29877.0
2018-08-31 11:00:00,67.43,67.56,67.35,67.44,33916.0,65.3038,65.4297,65.2263,65.3134,33916.0
2018-08-31 11:30:00,67.43,67.52,67.25,67.27,27150.0,65.3038,65.3909,65.1294,65.1488,27150.0
2018-08-31 12:00:00,67.26,67.34,67.18,67.2,22150.0,65.1391,65.2166,65.0616,65.081,22150.0
2018-08-31 12:30:00,67.2,67.2,67.06,67.18,45704.0,65.081,65.081,64.9454,65.0616,45704.0
2018-08-31 13:00:00,67.19,67.22,67.09,67.11,17285.0,65.0713,65.1004,64.9745,64.9938,17285.0
2018-08-31 13:30:00,67.11,67.37,67.05,67.27,21789.0,64.9938,65.2456,64.9357,65.1488,21789.0
2018-08-31 14:00:00,67.27,67.27,67.07,67.23,23663.0,65.1488,65.1488,64.9551,65.1101,23663.0
2018-08-31 14:30:00,67.22,67.35,67.19,67.28,33735.0,65.1004,65.2263,65.0713,65.1585,33735.0
2018-08-31 15:00:00,67.27,67.42,67.27,67.33,58639.0,65.1488,65.2941,65.1488,65.2069,58639.0
2018-08-31 15:30:00,67.34,67.57,67.33,67.49,145855.0,65.2166,65.4393,65.2069,65.3619,145855.0
2018-09-04 09:30:00,67.68,67.68,66.94,67.07,81919.0,65.5459,65.5459,64.8292,64.9551,81919.0
2018-09-04 10:00:00,67.07,67.83,67.07,67.59,49588.0,64.9551,65.6911,64.9551,65.4587,49588.0
2018-09-04 10:30:00,67.59,67.97,67.5,67.85,38319.0,65.4587,65.8267,65.3715,65.7105,38319.0
2018-09-04 11:00:00,67.81,68.16,67.8,68.15,91039.0,65.6718,66.0107,65.6621,66.0011,91039.0
2018-09-04 11:30:00,68.14,68.31,68.1,68.27,108043.0,65.9914,66.156,65.9526,66.1173,108043.0
2018-09-04 12:00:00,68.26,68.32,67.92,67.98,139459.0,66.1076,66.1657,65.7783,65.8364,139459.0
2018-09-04 12:30:00,68.0,68.32,67.85,68.06,103057.0,65.8558,66.1657,65.7105,65.9139,103057.0
2018-09-04 13:00:00,68.08,68.22,67.9,67.9,62442.0,65.9333,66.0688,65.7589,65.7589,62442.0
2018-09-04 13:30:00,67.89,68.04,67.72,67.73,75719.0,65.7493,65.8945,65.5846,65.5943,75719.0
2018-09-04 14:00:00,67.72,67.92,67.68,67.87,57386.0,65.5846,65.7783,65.5459,65.7299,57386.0
2018-09-04 14:30:00,67.89,68.05,67.86,67.98,62839.0,65.7493,65.9042,65.7202,65.8364,62839.0
2018-09-04 15:00:00,67.98,67.99,67.89,67.97,66481.0,65.8364,65.8461,65.7493,65.8267,66481.0
2018-09-04 15:30:00,67.96,67.97,67.72,67.88,178092.0,65.817,65.8267,65.5846,65.7396,178092.0
2018-09-05 09:30:00,68.1,69.04,68.03,68.74,166727.0,65.9526,66.863,65.8848,66.5724,166727.0
2018-09-05 10:00:00,68.74,68.79,67.81,68.27,118946.0,66.5724,66.6209,65.6718,66.1173,118946.0
2018-09-05 10:30:00,68.28,68.38,67.59,67.75,174551.0,66.127,66.2238,65.4587,65.6137,174551.0
2018-09-05 11:00:00,67.76,67.83,67.53,67.7,119404.0,65.6234,65.6911,65.4006,65.5652,119404.0
2018-09-05 11:30:00,67.71,68.02,67.69,67.8,102754.0,65.5749,65.8752,65.5556,65.6621,102754.0
2018-09-05 12:00:00,67.82,68.43,67.81,68.4,89365.0,65.6815,66.2722,65.6718,66.2432,89365.0
2018-09-05 12:30:00,68.36,68.36,67.87,68.04,74850.0,66.2044,66.2044,65.7299,65.8945,74850.0
2018-09-05 13:00:00,68.04,68.2,68.04,68.13,41688.0,65.8945,66.0495,65.8945,65.9817,41688.0
2018-09-05 13:30:00,68.13,68.23,67.76,67.99,64407.0,65.9817,66.0785,65.6234,65.8461,64407.0
2018-09-05 14:00:00,67.99,68.39,67.89,68.37,75165.0,65.8461,66.2335,65.7493,66.2141,75165.0
2018-09-05 14:30:00,68.36,68.48,68.25,68.33,92299.0,66.2044,66.3206,66.0979,66.1754,92299.0
2018-09-05 15:00:00,68.34,68.44,68.22,68.44,91525.0,66.1851,66.2819,66.0688,66.2819,91525.0
2018-09-05 15:30:00,68.44,68.62,68.25,68.36,332762.0,66.2819,66.4562,66.0979,66.2044,332762.0
2018-09-06 09:30:00,68.3,68.56,67.95,68.16,74663.0,66.1463,66.3981,65.8074,66.0107,74663.0
2018-09-06 10:00:00,68.22,68.23,67.64,67.72,77401.0,66.0688,66.0785,65.5071,65.5846,77401.0
2018-09-06 10:30:00,67.69,67.71,67.51,67.56,51146.0,65.5556,65.5749,65.3812,65.4297,51146.0
2018-09-06 11:00:00,67.54,67.54,67.19,67.42,65228.0,65.4103,65.4103,65.0713,65.2941,65228.0
2018-09-06 11:30:00,67.4,67.49,67.24,67.27,37462.0,65.2747,65.3619,65.1197,65.1488,37462.0
2018-09-06 12:00:00,67.22,67.23,66.94,66.96,42750.0,65.1004,65.1101,64.8292,64.8486,42750.0
2018-09-06 12:30:00,66.95,67.16,66.77,67.14,46111.0,64.8389,65.0423,64.6646,65.0229,46111.0
2018-09-06 13:00:00,67.12,67.15,67.0,67.04,27765.0,65.0035,65.0326,64.8873,64.9261,27765.0
2018-09-06 13:30:00,67.04,67.09,66.84,66.98,25946.0,64.9261,64.9745,64.7324,64.8679,25946.0
2018-09-06 14:00:00,66.99,67.06,66.78,66.8,39382.0,64.8776,64.9454,64.6743,64.6936,39382.0
2018-09-06 14:30:00,66.83,67.1,66.78,67.1,59627.0,64.7227,64.9842,64.6743,64.9842,59627.0
2018-09-06 15:00:00,67.1,67.23,66.88,66.9,70034.0,64.9842,65.1101,64.7711,64.7905,70034.0
2018-09-06 15:30:00,66.9,67.19,66.87,67.04,137687.0,64.7905,65.0713,64.7614,64.9261,137687.0
2018-09-07 09:30:00,66.81,67.67,66.55,67.35,44443.0,64.7033,65.5362,64.4515,65.2263,44443.0
2018-09-07 10:00:00,67.38,67.71,67.26,67.57,60064.0,65.2553,65.5749,65.1391,65.4393,60064.0
2018-09-07 10:30:00,67.59,67.65,67.3,67.53,72213.0,65.4587,65.5168,65.1779,65.4006,72213.0
2018-09-07 11:00:00,67.56,67.67,67.46,67.55,45786.0,65.4297,65.5362,65.3328,65.42,45786.0
2018-09-07 11:30:00,67.53,67.58,67.2,67.25,48359.0,65.4006,65.449,65.081,65.1294,48359.0
2018-09-07 12:00:00,67.26,67.3,66.81,66.81,30439.0,65.1391,65.1779,64.7033,64.7033,30439.0
2018-09-07 12:30:00,66.82,66.9,66.61,66.73,54284.0,64.713,64.7905,64.5096,64.6258,54284.0
2018-09-07 13:00:00,66.72,66.73,66.44,66.64,50017.0,64.6161,64.6258,64.345,64.5387,50017.0
2018-09-07 13:30:00,66.65,66.75,66.59,66.64,56173.0,64.5484,64.6452,64.4902,64.5387,56173.0
2018-09-07 14:00:00,66.63,66.87,66.63,66.86,42927.0,64.529,64.7614,64.529,64.7517,42927.0
2018-09-07 14:30:00,66.87,66.98,66.81,66.95,68414.0,64.7614,64.8679,64.7033,64.8389,68414.0
2018-09-07 15:00:00,66.95,67.04,66.89,66.93,45466.0,64.8389,64.9261,64.7808,64.8195,45466.0
2018-09-07 15:30:00,66.94,66.97,66.73,66.88,168362.0,64.8292,64.8583,64.6258,64.7711,168362.0
2018-09-10 09:30:00,67.24,67.36,66.71,67.08,46057.0,65.1197,65.236,64.6065,64.9648,46057.0
2018-09-10 10:00:00,67.09,67.5,67.09,67.31,70380.0,64.9745,65.3715,64.9745,65.1875,70380.0
2018-09-10 10:30:00,67.33,67.64,67.33,67.57,31697.0,65.2069,65.5071,65.2069,65.4393,31697.0
2018-09-10 11:00:00,67.55,67.86,67.54,67.7,28386.0,65.42,65.7202,65.4103,65.5652,28386.0
2018-09-10 11:30:00,67.76,67.76,67.46,67.68,26644.0,65.6234,65.6234,65.3328,65.5459,26644.0
2018-09-10 12:00:00,67.7,67.94,67.64,67.81,35147.0,65.5652,65.7977,65.5071,65.6718,35147.0
2018-09-10 12:30:00,67.79,67.81,67.59,67.73,24712.0,65.6524,65.6718,65.4587,65.5943,24712.0
2018-09-10 13:00:00,67.71,67.9,67.71,67.89,32249.0,65.5749,65.7589,65.5749,65.7493,32249.0
2018-09-10 13:30:00,67.89,68.15,67.88,68.11,36794.0,65.7493,66.0011,65.7396,65.9623,36794.0
2018-09-10 14:00:00,68.12,68.23,68.08,68.1,24997.0,65.972,66.0785,65.9333,65.9526,24997.0
2018-09-10 14:30:00,68.1,68.46,68.1,68.44,69749.0,65.9526,66.3013,65.9526,66.2819,69749.0
2018-09-10 15:00:00,68.45,68.57,68.3,68.38,101764.0,66.2916,66.4078,66.1463,66.2238,101764.0
2018-09-10 15:30:00,68.38,68.39,68.08,68.15,141180.0,66.2238,66.2335,65.9333,66.0011,141180.0
2018-09-11 09:30:00,68.0,69.17,67.74,68.91,150084.0,65.8558,66.9889,65.604,66.7371,150084.0
2018-09-11 10:00:00,68.93,68.95,68.28,68.47,86014.0,66.7565,66.7758,66.127,66.311,86014.0
2018-09-11 10:30:00,68.47,68.52,68.32,68.45,58373.0,66.311,66.3594,66.1657,66.2916,58373.0
2018-09-11 11:00:00,68.46,68.71,68.45,68.71,48622.0,66.3013,66.5434,66.2916,66.5434,48622.0
2018-09-11 11:30:00,68.71,68.82,68.59,68.75,29473.0,66.5434,66.6499,66.4272,66.5821,29473.0
2018-09-11 12:00:00,68.75,68.9,68.72,68.84,78627.0,66.5821,66.7274,66.5531,66.6693,78627.0
2018-09-11 12:30:00,68.84,69.0,68.79,68.94,86461.0,66.6693,66.8242,66.6209,66.7661,86461.0
2018-09-11 13:00:00,68.93,68.97,68.76,68.94,50134.0,66.7565,66.7952,66.5918,66.7661,50134.0
2018-09-11 13:30:00,68.93,69.1,68.87,69.05,52967.0,66.7565,66.9211,66.6983,66.8727,52967.0
2018-09-11 14:00:00,69.04,69.21,69.01,69.15,81687.0,66.863,67.0276,66.8339,66.9695,81687.0
2018-09-11 14:30:00,69.15,69.32,69.13,69.13,77190.0,66.9695,67.1342,66.9502,66.9502,77190.0
2018-09-11 15:00:00,69.14,69.2,68.96,68.99,84081.0,66.9598,67.0179,66.7855,66.8146,84081.0
2018-09-11 15:30:00,68.99,69.11,68.92,68.97,167308.0,66.8146,66.9308,66.7468,66.7952,167308.0
2018-09-12 09:30:00,69.15,69.31,68.2,68.68,66274.0,66.9695,67.1245,66.0495,66.5143,66274.0
2018-09-12 10:00:00,68.7,68.84,68.4,68.51,37355.0,66.5337,66.6693,66.2432,66.3497,37355.0
2018-09-12 10:30:00,68.54,68.75,68.42,68.75,42061.0,66.3788,66.5821,66.2625,66.5821,42061.0
2018-09-12 11:00:00,68.71,68.73,68.4,68.44,86263.0,66.5434,66.5628,66.2432,66.2819,86263.0
2018-09-12 11:30:00,68.47,68.49,67.84,68.02,43554.0,66.311,66.3303,65.7008,65.8752,43554.0
2018-09-12 12:00:00,68.03,68.12,67.8,67.84,44421.0,65.8848,65.972,65.6621,65.7008,44421.0
2018-09-12 12:30:00,67.84,67.98,67.78,67.88,31035.0,65.7008,65.8364,65.6427,65.7396,31035.0
2018-09-12 13:00:00,67.87,67.98,67.83,67.92,31692.0,65.7299,65.8364,65.6911,65.7783,31692.0
2018-09-12 13:30:00,67.9,67.96,67.81,67.86,39144.0,65.7589,65.817,65.6718,65.7202,39144.0
2018-09-12 14:00:00,67.87,67.9,67.69,67.69,58794.0,65.7299,65.7589,65.5556,65.5556,58794.0
2018-09-12 14:30:00,67.69,68.0,67.63,67.79,64287.0,65.5556,65.8558,65.4974,65.6524,64287.0
2018-09-12 15:00:00,67.81,67.91,67.72,67.88,37521.0,65.6718,65.7686,65.5846,65.7396,37521.0
2018-09-12 15:30:00,67.89,67.9,67.58,67.76,180167.0,65.7493,65.7589,65.449,65.6234,180167.0
2018-09-13 09:30:00,68.0,68.16,67.82,68.03,49133.0,65.8558,66.0107,65.6815,65.8848,49133.0
2018-09-13 10:00:00,68.07,68.45,67.99,68.16,39920.0,65.9236,66.2916,65.8461,66.0107,39920.0
2018-09-13 10:30:00,68.2,68.72,68.2,68.55,63449.0,66.0495,66.5531,66.0495,66.3884,63449.0
2018-09-13 11:00:00,68.56,68.61,68.46,68.5,42493.0,66.3981,66.4465,66.3013,66.34,42493.0
2018-09-13 11:30:00,68.5,68.65,68.38,68.46,50122.0,66.34,66.4853,66.2238,66.3013,50122.0
2018-09-13 12:00:00,68.5,68.55,68.42,68.54,23207.0,66.34,66.3884,66.2625,66.3788,23207.0
2018-09-13 12:30:00,68.54,68.55,68.43,68.45,18459.0,66.3788,66.3884,66.2722,66.2916,18459.0
2018-09-13 13:00:00,68.45,68.65,68.41,68.61,28029.0,66.2916,66.4853,66.2529,66.4465,28029.0
2018-09-13 13:30:00,68.6,68.65,68.51,68.57,25186.0,66.4369,66.4853,66.3497,66.4078,25186.0
2018-09-13 14:00:00,68.57,68.62,68.52,68.58,22844.0,66.4078,66.4562,66.3594,66.4175,22844.0
2018-09-13 14:30:00,68.6,68.64,68.54,68.64,25691.0,66.4369,66.4756,66.3788,66.4756,25691.0
2018-09-13 15:00:00,68.65,68.67,68.56,68.58,26467.0,66.4853,66.5047,66.3981,66.4175,26467.0
2018-09-13 15:30:00,68.57,68.57,68.36,68.42,109758.0,66.4078,66.4078,66.2044,66.2625,109758.0
2018-09-14 09:30:00,68.23,68.35,67.92,68.25,95796.0,66.0785,66.1947,65.7783,66.0979,95796.0
2018-09-14 10:00:00,68.19,68.5,68.09,68.45,36524.0,66.0398,66.34,65.9429,66.2916,36524.0
2018-09-14 10:30:00,68.46,68.99,68.38,68.92,73881.0,66.3013,66.8146,66.2238,66.7468,73881.0
2018-09-14 11:00:00,68.93,69.06,68.9,69.0,59685.0,66.7565,66.8824,66.7274,66.8242,59685.0
2018-09-14 11:30:00,69.02,69.05,68.85,68.95,38224.0,66.8436,66.8727,66.679,66.7758,38224.0
2018-09-14 12:00:00,68.96,68.96,68.66,68.73,56780.0,66.7855,66.7855,66.495,66.5628,56780.0
2018-09-14 12:30:00,68.73,68.74,68.57,68.64,17869.0,66.5628,66.5724,66.4078,66.4756,17869.0
2018-09-14 13:00:00,68.63,68.82,68.6,68.73,63828.0,66.4659,66.6499,66.4369,66.5628,63828.0
2018-09-14 13:30:00,68.74,68.79,68.45,68.59,46746.0,66.5724,66.6209,66.2916,66.4272,46746.0
2018-09-14 14:00:00,68.57,68.7,68.55,68.69,31035.0,66.4078,66.5337,66.3884,66.524,31035.0
2018-09-14 14:30:00,68.7,68.9,68.7,68.87,20693.0,66.5337,66.7274,66.5337,66.6983,20693.0
2018-09-14 15:00:00,68.88,68.96,68.8,68.85,24868.0,66.708,66.7855,66.6306,66.679,24868.0
2018-09-14 15:30:00,68.86,68.99,68.86,68.92,121195.0,66.6887,66.8146,66.6887,66.7468,121195.0
2018-09-17 09:30:00,68.8,69.55,68.8,69.41,128275.0,66.6306,67.3569,66.6306,67.2213,128275.0
2018-09-17 10:00:00,69.43,69.66,69.32,69.62,118159.0,67.2407,67.4634,67.1342,67.4247,118159.0
2018-09-17 10:30:00,69.62,69.88,69.4,69.46,99690.0,67.4247,67.6765,67.2116,67.2697,99690.0
2018-09-17 11:00:00,69.45,69.73,69.41,69.61,56047.0,67.2601,67.5312,67.2213,67.415,56047.0
2018-09-17 11:30:00,69.62,69.8,69.53,69.79,41012.0,67.4247,67.599,67.3375,67.5893,41012.0
2018-09-17 12:00:00,69.8,69.83,69.58,69.76,59221.0,67.599,67.6281,67.386,67.5603,59221.0
2018-09-17 12:30:00,69.76,69.83,69.47,69.47,65668.0,67.5603,67.6281,67.2794,67.2794,65668.0
2018-09-17 13:00:00,69.49,69.57,69.32,69.41,63766.0,67.2988,67.3763,67.1342,67.2213,63766.0
2018-09-17 13:30:00,69.4,69.55,69.37,69.47,30510.0,67.2116,67.3569,67.1826,67.2794,30510.0
2018-09-17 14:00:00,69.44,69.51,69.43,69.45,51829.0,67.2504,67.3182,67.2407,67.2601,51829.0
2018-09-17 14:30:00,69.44,69.44,69.26,69.28,69506.0,67.2504,67.2504,67.0761,67.0954,69506.0
2018-09-17 15:00:00,69.28,69.46,69.28,69.32,44178.0,67.0954,67.2697,67.0954,67.1342,44178.0
2018-09-17 15:30:00,69.31,69.54,69.18,69.29,192106.0,67.1245,67.3472,66.9986,67.1051,192106.0
2018-09-18 09:30:00,69.14,69.57,68.38,68.5,75282.0,66.9598,67.3763,66.2238,66.34,75282.0
2018-09-18 10:00:00,68.55,69.04,68.15,69.02,62144.0,66.3884,66.863,66.0011,66.8436,62144.0
2018-09-18 10:30:00,69.01,69.29,68.8,69.27,52278.0,66.8339,67.1051,66.6306,67.0857,52278.0
2018-09-18 11:00:00,69.27,69.35,69.1,69.3,44645.0,67.0857,67.1632,66.9211,67.1148,44645.0
2018-09-18 11:30:00,69.33,69.38,69.14,69.16,55263.0,67.1438,67.1923,66.9598,66.9792,55263.0
2018-09-18 12:00:00,69.17,69.46,69.16,69.36,32116.0,66.9889,67.2697,66.9792,67.1729,32116.0
2018-09-18 12:30:00,69.38,69.52,69.37,69.48,27938.0,67.1923,67.3279,67.1826,67.2891,27938.0
2018-09-18 13:00:00,69.49,69.69,69.48,69.54,52768.0,67.2988,67.4925,67.2891,67.3472,52768.0
2018-09-18 13:30:00,69.53,69.61,69.45,69.59,38696.0,67.3375,67.415,67.2601,67.3956,38696.0
2018-09-18 14:00:00,69.6,69.62,69.45,69.58,50701.0,67.4053,67.4247,67.2601,67.386,50701.0
2018-09-18 14:30:00,69.59,69.64,69.47,69.47,35619.0,67.3956,67.4441,67.2794,67.2794,35619.0
2018-09-18 15:00:00,69.47,69.48,69.28,69.29,56106.0,67.2794,67.2891,67.0954,67.1051,56106.0
2018-09-18 15:30:00,69.3,69.34,69.16,69.24,207799.0,67.1148,67.1535,66.9792,67.0567,207799.0
2018-09-19 09:30:00,69.51,70.33,69.43,70.07,98812.0,67.3182,68.1123,67.2407,67.8605,98812.0
2018-09-19 10:00:00,70.11,70.3,70.01,70.03,65386.0,67.8992,68.0833,67.8024,67.8218,65386.0
2018-09-19 10:30:00,70.0,70.29,70.0,70.17,81328.0,67.7927,68.0736,67.7927,67.9574,81328.0
2018-09-19 11:00:00,70.16,70.21,70.01,70.05,43088.0,67.9477,67.9961,67.8024,67.8411,43088.0
2018-09-19 11:30:00,70.03,70.3,70.03,70.25,28641.0,67.8218,68.0833,67.8218,68.0348,28641.0
2018-09-19 12:00:00,70.23,70.4,70.19,70.39,30052.0,68.0155,68.1801,67.9767,68.1704,30052.0
2018-09-19 12:30:00,70.37,70.43,70.14,70.37,35043.0,68.151,68.2092,67.9283,68.151,35043.0
2018-09-19 13:00:00,70.35,70.44,70.3,70.32,16609.0,68.1317,68.2188,68.0833,68.1026,16609.0
2018-09-19 13:30:00,70.3,70.33,70.2,70.25,16121.0,68.0833,68.1123,67.9864,68.0348,16121.0
2018-09-19 14:00:00,70.23,70.28,70.09,70.1,21780.0,68.0155,68.0639,67.8799,67.8896,21780.0
2018-09-19 14:30:00,70.11,70.2,69.79,69.81,64805.0,67.8992,67.9864,67.5893,67.6087,64805.0
2018-09-19 15:00:00,69.78,69.87,69.7,69.78,26620.0,67.5797,67.6668,67.5022,67.5797,26620.0
2018-09-19 15:30:00,69.76,69.85,69.62,69.68,111577.0,67.5603,67.6474,67.4247,67.4828,111577.0
2018-09-20 09:30:00,70.0,70.41,68.97,69.6,156121.0,67.7927,68.1898,66.7952,67.4053,156121.0
2018-09-20 10:00:00,69.63,69.71,69.41,69.53,77486.0,67.4344,67.5119,67.2213,67.3375,77486.0
2018-09-20 10:30:00,69.51,69.62,69.31,69.54,39745.0,67.3182,67.4247,67.1245,67.3472,39745.0
2018-09-20 11:00:00,69.52,69.57,69.32,69.5,28156.0,67.3279,67.3763,67.1342,67.3085,28156.0
2018-09-20 11:30:00,69.52,69.63,69.44,69.44,34767.0,67.3279,67.4344,67.2504,67.2504,34767.0
2018-09-20 12:00:00,69.45,69.73,69.44,69.55,31352.0,67.2601,67.5312,67.2504,67.3569,31352.0
2018-09-20 12:30:00,69.56,69.8,69.53,69.79,30090.0,67.3666,67.599,67.3375,67.5893,30090.0
2018-09-20 13:00:00,69.77,69.83,69.68,69.68,30502.0,67.57,67.6281,67.4828,67.4828,30502.0
2018-09-20 13:30:00,69.64,69.69,69.59,69.6,24224.0,67.4441,67.4925,67.3956,67.4053,24224.0
2018-09-20 14:00:00,69.59,69.91,69.57,69.81,58780.0,67.3956,67.7056,67.3763,67.6087,58780.0
2018-09-20 14:30:00,69.8,70.06,69.76,69.95,46355.0,67.599,67.8508,67.5603,67.7443,46355.0
2018-09-20 15:00:00,69.97,70.0,69.76,69.77,47732.0,67.7637,67.7927,67.5603,67.57,47732.0
2018-09-20 15:30:00,69.77,69.84,69.69,69.75,135986.0,67.57,67.6378,67.4925,67.5506,135986.0
2018-09-21 09:30:00,69.88,70.75,69.75,70.07,227062.0,67.6765,68.5191,67.5506,67.8605,227062.0
2018-09-21 10:00:00,70.08,70.34,69.98,70.08,66568.0,67.8702,68.122,67.7733,67.8702,66568.0
2018-09-21 10:30:00,70.09,70.26,70.01,70.23,63461.0,67.8799,68.0445,67.8024,68.0155,63461.0
2018-09-21 11:00:00,70.25,70.53,70.11,70.53,57295.0,68.0348,68.306,67.8992,68.306,57295.0
2018-09-21 11:30:00,70.52,70.57,70.38,70.57,34120.0,68.2963,68.3447,68.1607,68.3447,34120.0
2018-09-21 12:00:00,70.52,70.55,70.15,70.2,62122.0,68.2963,68.3254,67.938,67.9864,62122.0
2018-09-21 12:30:00,70.16,70.33,70.15,70.26,31650.0,67.9477,68.1123,67.938,68.0445,31650.0
2018-09-21 13:00:00,70.28,70.46,70.27,70.39,32110.0,68.0639,68.2382,68.0542,68.1704,32110.0
2018-09-21 13:30:00,70.4,70.41,69.94,70.1,39953.0,68.1801,68.1898,67.7346,67.8896,39953.0
2018-09-21 14:00:00,70.12,70.12,69.86,69.99,104412.0,67.9089,67.9089,67.6571,67.783,104412.0
2018-09-21 14:30:00,70.0,70.18,69.87,70.15,38798.0,67.7927,67.967,67.6668,67.938,38798.0
2018-09-21 15:00:00,70.16,70.32,70.14,70.21,68569.0,67.9477,68.1026,67.9283,67.9961,68569.0
2018-09-21 15:30:00,70.21,70.26,70.05,70.11,260464.0,67.9961,68.0445,67.8411,67.8992,260464.0
2018-09-24 09:30:00,69.35,69.99,68.02,68.39,133040.0,67.1632,67.783,65.8752,66.2335,133040.0
2018-09-24 10:00:00,68.43,68.49,67.77,68.01,118774.0,66.2722,66.3303,65.633,65.8655,118774.0
2018-09-24 10:30:00,68.03,68.11,67.61,67.8,84374.0,65.8848,65.9623,65.4781,65.6621,84374.0
2018-09-24 11:00:00,67.77,67.99,67.47,67.8,55091.0,65.633,65.8461,65.3425,65.6621,55091.0
2018-09-24 11:30:00,67.79,67.84,67.52,67.63,53657.0,65.6524,65.7008,65.3909,65.4974,53657.0
2018-09-24 12:00:00,67.64,67.67,67.23,67.25,44239.0,65.5071,65.5362,65.1101,65.1294,44239.0
2018-09-24 12:30:00,67.25,67.31,66.8,66.94,63118.0,65.1294,65.1875,64.6936,64.8292,63118.0
2018-09-24 13:00:00,66.94,66.97,66.75,66.86,75295.0,64.8292,64.8583,64.6452,64.7517,75295.0
2018-09-24 13:30:00,66.89,67.22,66.81,67.12,37209.0,64.7808,65.1004,64.7033,65.0035,37209.0
2018-09-24 14:00:00,67.1,67.23,67.02,67.23,68457.0,64.9842,65.1101,64.9067,65.1101,68457.0
2018-09-24 14:30:00,67.22,67.32,67.14,67.14,47333.0,65.1004,65.1972,65.0229,65.0229,47333.0
2018-09-24 15:00:00,67.14,67.22,67.12,67.14,53731.0,65.0229,65.1004,65.0035,65.0229,53731.0
2018-09-24 15:30:00,67.15,67.47,67.14,67.3,221651.0,65.0326,65.3425,65.0229,65.1779,221651.0
2018-09-25 09:30:00,67.42,67.87,67.25,67.43,227355.0,65.2941,65.7299,65.1294,65.3038,227355.0
2018-09-25 10:00:00,67.47,67.47,66.54,66.6,128552.0,65.3425,65.3425,64.4418,64.4999,128552.0
2018-09-25 10:30:00,66.63,66.87,66.36,66.76,67326.0,64.529,64.7614,64.2675,64.6549,67326.0
2018-09-25 11:00:00,66.76,66.88,66.28,66.28,102165.0,64.6549,64.7711,64.19,64.19,102165.0
2018-09-25 11:30:00,66.31,66.5,66.3,66.44,64532.0,64.2191,64.4031,64.2094,64.345,64532.0
2018-09-25 12:00:00,66.43,66.51,66.39,66.46,75309.0,64.3353,64.4128,64.2965,64.3643,75309.0
2018-09-25 12:30:00,66.47,66.57,66.24,66.34,74775.0,64.374,64.4709,64.1513,64.2481,74775.0
2018-09-25 13:00:00,66.34,66.39,66.24,66.35,57549.0,64.2481,64.2965,64.1513,64.2578,57549.0
2018-09-25 13:30:00,66.33,66.43,66.27,66.36,62309.0,64.2384,64.3353,64.1803,64.2675,62309.0
2018-09-25 14:00:00,66.35,66.48,66.3,66.47,67297.0,64.2578,64.3837,64.2094,64.374,67297.0
2018-09-25 14:30:00,66.47,66.47,66.11,66.18,66440.0,64.374,64.374,64.0254,64.0932,66440.0
2018-09-25 15:00:00,66.19,66.25,66.1,66.14,101052.0,64.1029,64.161,64.0157,64.0544,101052.0
2018-09-25 15:30:00,66.16,66.21,66.07,66.15,287806.0,64.0738,64.1222,63.9866,64.0641,287806.0
2018-09-26 09:30:00,66.57,67.18,66.22,66.28,113136.0,64.4709,65.0616,64.1319,64.19,113136.0
2018-09-26 10:00:00,66.28,66.8,66.28,66.61,74504.0,64.19,64.6936,64.19,64.5096,74504.0
2018-09-26 10:30:00,66.63,67.07,66.5,66.85,86220.0,64.529,64.9551,64.4031,64.742,86220.0
2018-09-26 11:00:00,66.85,67.12,66.81,67.05,88096.0,64.742,65.0035,64.7033,64.9357,88096.0
2018-09-26 11:30:00,67.05,67.14,66.91,67.12,48737.0,64.9357,65.0229,64.8002,65.0035,48737.0
2018-09-26 12:00:00,67.13,67.27,67.13,67.18,42841.0,65.0132,65.1488,65.0132,65.0616,42841.0
2018-09-26 12:30:00,67.2,67.38,67.1,67.29,57733.0,65.081,65.2553,64.9842,65.1682,57733.0
2018-09-26 13:00:00,67.31,67.39,67.29,67.37,36682.0,65.1875,65.265,65.1682,65.2456,36682.0
2018-09-26 13:30:00,67.38,67.54,67.33,67.36,65477.0,65.2553,65.4103,65.2069,65.236,65477.0
2018-09-26 14:00:00,67.37,67.66,67.37,67.6,50613.0,65.2456,65.5265,65.2456,65.4684,50613.0
2018-09-26 14:30:00,67.59,67.64,67.43,67.63,66534.0,65.4587,65.5071,65.3038,65.4974,66534.0
2018-09-26 15:00:00,67.63,67.63,67.35,67.54,71095.0,65.4974,65.4974,65.2263,65.4103,71095.0
2018-09-26 15:30:00,67.53,67.57,67.05,67.12,204229.0,65.4006,65.4393,64.9357,65.0035,204229.0
2018-09-27 09:30:00,68.34,69.85,68.21,69.35,298154.0,66.1851,67.6474,66.0592,67.1632,298154.0
2018-09-27 10:00:00,69.35,70.0,69.23,69.51,244995.0,67.1632,67.7927,67.047,67.3182,244995.0
2018-09-27 10:30:00,69.52,69.61,69.22,69.41,67068.0,67.3279,67.415,67.0373,67.2213,67068.0
2018-09-27 11:00:00,69.41,69.63,69.37,69.56,57701.0,67.2213,67.4344,67.1826,67.3666,57701.0
2018-09-27 11:30:00,69.55,69.66,69.39,69.53,87351.0,67.3569,67.4634,67.202,67.3375,87351.0
2018-09-27 12:00:00,69.51,69.82,69.5,69.74,44935.0,67.3182,67.6184,67.3085,67.5409,44935.0
2018-09-27 12:30:00,69.75,69.86,69.6,69.71,55704.0,67.5506,67.6571,67.4053,67.5119,55704.0
2018-09-27 13:00:00,69.73,69.79,69.64,69.71,56901.0,67.5312,67.5893,67.4441,67.5119,56901.0
2018-09-27 13:30:00,69.7,69.73,69.31,69.48,107015.0,67.5022,67.5312,67.1245,67.2891,107015.0
2018-09-27 14:00:00,69.51,69.56,69.44,69.47,102288.0,67.3182,67.3666,67.2504,67.2794,102288.0
2018-09-27 14:30:00,69.46,69.47,69.14,69.15,71902.0,67.2697,67.2794,66.9598,66.9695,71902.0
2018-09-27 15:00:00,69.15,69.17,68.86,68.88,90260.0,66.9695,66.9889,66.6887,66.708,90260.0
2018-09-27 15:30:00,68.87,69.09,68.82,68.99,386746.0,66.6983,66.9114,66.6499,66.8146,386746.0
2018-09-28 09:30:00,68.77,69.19,68.33,68.76,87383.0,66.6015,67.0083,66.1754,66.5918,87383.0
2018-09-28 10:00:00,68.78,69.0,68.61,68.94,91031.0,66.6112,66.8242,66.4465,66.7661,91031.0
2018-09-28 10:30:00,68.96,69.01,68.75,68.85,55336.0,66.7855,66.8339,66.5821,66.679,55336.0
2018-09-28 11:00:00,68.87,68.9,68.69,68.78,58326.0,66.6983,66.7274,66.524,66.6112,58326.0
2018-09-28 11:30:00,68.78,68.8,68.38,68.54,51745.0,66.6112,66.6306,66.2238,66.3788,51745.0
2018-09-28 12:00:00,68.56,68.59,68.21,68.25,56269.0,66.3981,66.4272,66.0592,66.0979,56269.0
2018-09-28 12:30:00,68.25,68.33,68.06,68.2,45867.0,66.0979,66.1754,65.9139,66.0495,45867.0
2018-09-28 13:00:00,68.19,68.35,68.12,68.35,40768.0,66.0398,66.1947,65.972,66.1947,40768.0
2018-09-28 13:30:00,68.34,68.52,68.34,68.5,34934.0,66.1851,66.3594,66.1851,66.34,34934.0
2018-09-28 14:00:00,68.5,68.56,68.42,68.44,40895.0,66.34,66.3981,66.2625,66.2819,40895.0
2018-09-28 14:30:00,68.44,68.73,68.44,68.68,43750.0,66.2819,66.5628,66.2819,66.5143,43750.0
2018-09-28 15:00:00,68.67,68.88,68.67,68.88,77806.0,66.5047,66.708,66.5047,66.708,77806.0
2018-09-28 15:30:00,68.88,69.02,68.8,68.86,261839.0,66.708,66.8436,66.6306,66.6887,261839.0
2018-10-01 09:30:00,68.71,68.85,68.21,68.58,131008.0,66.5434,66.679,66.0592,66.4175,131008.0
2018-10-01 10:00:00,68.58,69.02,68.55,68.84,93388.0,66.4175,66.8436,66.3884,66.6693,93388.0
2018-10-01 10:30:00,68.78,69.05,68.78,69.03,73469.0,66.6112,66.8727,66.6112,66.8533,73469.0
2018-10-01 11:00:00,69.04,69.14,68.83,68.83,107682.0,66.863,66.9598,66.6596,66.6596,107682.0
2018-10-01 11:30:00,68.8,68.86,68.54,68.57,75051.0,66.6306,66.6887,66.3788,66.4078,75051.0
2018-10-01 12:00:00,68.56,68.65,68.36,68.47,55308.0,66.3981,66.4853,66.2044,66.311,55308.0
2018-10-01 12:30:00,68.47,68.51,68.22,68.27,46238.0,66.311,66.3497,66.0688,66.1173,46238.0
2018-10-01 13:00:00,68.26,68.64,68.25,68.59,34689.0,66.1076,66.4756,66.0979,66.4272,34689.0
2018-10-01 13:30:00,68.59,68.7,68.54,68.6,38110.0,66.4272,66.5337,66.3788,66.4369,38110.0
2018-10-01 14:00:00,68.56,68.63,68.16,68.53,76018.0,66.3981,66.4659,66.0107,66.3691,76018.0
2018-10-01 14:30:00,68.52,68.52,68.31,68.34,86323.0,66.3594,66.3594,66.156,66.1851,86323.0
2018-10-01 15:00:00,68.35,68.36,67.48,67.53,134122.0,66.1947,66.2044,65.3522,65.4006,134122.0
2018-10-01 15:30:00,67.53,67.75,67.4,67.75,256857.0,65.4006,65.6137,65.2747,65.6137,256857.0
2018-10-02 09:30:00,67.45,67.79,66.6,67.67,125416.0,65.3231,65.6524,64.4999,65.5362,125416.0
2018-10-02 10:00:00,67.62,67.62,66.55,66.86,164325.0,65.4878,65.4878,64.4515,64.7517,164325.0
2018-10-02 10:30:00,66.83,66.91,66.48,66.54,176939.0,64.7227,64.8002,64.3837,64.4418,176939.0
2018-10-02 11:00:00,66.53,66.62,66.01,66.08,146665.0,64.4321,64.5193,63.9285,63.9963,146665.0
2018-10-02 11:30:00,66.08,66.48,66.02,66.42,73962.0,63.9963,64.3837,63.9382,64.3256,73962.0
2018-10-02 12:00:00,66.44,66.59,66.27,66.41,97212.0,64.345,64.4902,64.1803,64.3159,97212.0
2018-10-02 12:30:00,66.4,66.69,66.4,66.58,85527.0,64.3062,64.5871,64.3062,64.4806,85527.0
2018-10-02 13:00:00,66.59,66.65,66.23,66.24,74392.0,64.4902,64.5484,64.1416,64.1513,74392.0
2018-10-02 13:30:00,66.25,66.46,66.2,66.26,73289.0,64.161,64.3643,64.1125,64.1706,73289.0
2018-10-02 14:00:00,66.27,66.28,66.09,66.2,98603.0,64.1803,64.19,64.006,64.1125,98603.0
2018-10-02 14:30:00,66.2,66.24,66.01,66.09,67141.0,64.1125,64.1513,63.9285,64.006,67141.0
2018-10-02 15:00:00,66.11,66.28,65.82,66.25,176224.0,64.0254,64.19,63.7445,64.161,176224.0
2018-10-02 15:30:00,66.25,66.45,66.15,66.25,329815.0,64.161,64.3547,64.0641,64.161,329815.0
2018-10-03 09:30:00,66.69,66.69,65.95,66.34,128110.0,64.5871,64.5871,63.8704,64.2481,128110.0
2018-10-03 10:00:00,66.38,66.57,66.1,66.34,304197.0,64.2869,64.4709,64.0157,64.2481,304197.0
2018-10-03 10:30:00,66.41,66.87,66.16,66.28,117478.0,64.3159,64.7614,64.0738,64.19,117478.0
2018-10-03 11:00:00,66.25,66.38,66.04,66.37,76276.0,64.161,64.2869,63.9576,64.2772,76276.0
2018-10-03 11:30:00,66.33,66.48,66.28,66.31,114904.0,64.2384,64.3837,64.19,64.2191,114904.0
2018-10-03 12:00:00,66.32,66.69,66.32,66.56,79332.0,64.2288,64.5871,64.2288,64.4612,79332.0
2018-10-03 12:30:00,66.55,66.65,66.47,66.47,70751.0,64.4515,64.5484,64.374,64.374,70751.0
2018-10-03 13:00:00,66.47,66.57,66.39,66.54,55591.0,64.374,64.4709,64.2965,64.4418,55591.0
2018-10-03 13:30:00,66.53,66.63,66.39,66.46,63789.0,64.4321,64.529,64.2965,64.3643,63789.0
2018-10-03 14:00:00,66.46,66.68,66.44,66.52,209480.0,64.3643,64.5774,64.345,64.4225,209480.0
2018-10-03 14:30:00,66.52,66.76,66.45,66.68,106493.0,64.4225,64.6549,64.3547,64.5774,106493.0
2018-10-03 15:00:00,66.69,66.77,66.54,66.56,71342.0,64.5871,64.6646,64.4418,64.4612,71342.0
2018-10-03 15:30:00,66.57,66.77,66.54,66.68,162070.0,64.4709,64.6646,64.4418,64.5774,162070.0
2018-10-04 09:30:00,66.67,67.0,66.13,66.43,92622.0,64.5677,64.8873,64.0447,64.3353,92622.0
2018-10-04 10:00:00,66.43,66.72,66.26,66.71,58864.0,64.3353,64.6161,64.1706,64.6065,58864.0
2018-10-04 10:30:00,66.64,66.69,66.28,66.55,59416.0,64.5387,64.5871,64.19,64.4515,59416.0
2018-10-04 11:00:00,66.57,67.0,66.57,66.9,53629.0,64.4709,64.8873,64.4709,64.7905,53629.0
2018-10-04 11:30:00,66.93,67.11,66.69,66.69,47759.0,64.8195,64.9938,64.5871,64.5871,47759.0
2018-10-04 12:00:00,66.68,66.69,66.32,66.42,84291.0,64.5774,64.5871,64.2288,64.3256,84291.0
2018-10-04 12:30:00,66.43,66.66,66.42,66.57,33524.0,64.3353,64.558,64.3256,64.4709,33524.0
2018-10-04 13:00:00,66.57,66.65,66.44,66.64,31545.0,64.4709,64.5484,64.345,64.5387,31545.0
2018-10-04 13:30:00,66.65,67.05,66.58,66.65,51924.0,64.5484,64.9357,64.4806,64.5484,51924.0
2018-10-04 14:00:00,66.65,66.7,66.5,66.64,46172.0,64.5484,64.5968,64.4031,64.5387,46172.0
2018-10-04 14:30:00,66.65,66.94,66.63,66.92,37523.0,64.5484,64.8292,64.529,64.8098,37523.0
2018-10-04 15:00:00,66.93,67.07,66.89,66.91,82574.0,64.8195,64.9551,64.7808,64.8002,82574.0
2018-10-04 15:30:00,66.93,66.98,66.8,66.83,243416.0,64.8195,64.8679,64.6936,64.7227,243416.0
2018-10-05 09:30:00,66.59,66.84,66.04,66.67,75573.0,64.4902,64.7324,63.9576,64.5677,75573.0
2018-10-05 10:00:00,66.66,66.88,66.44,66.78,50752.0,64.558,64.7711,64.345,64.6743,50752.0
2018-10-05 10:30:00,66.78,66.8,66.4,66.54,47855.0,64.6743,64.6936,64.3062,64.4418,47855.0
2018-10-05 11:00:00,66.49,66.8,66.44,66.8,60435.0,64.3934,64.6936,64.345,64.6936,60435.0
2018-10-05 11:30:00,66.8,66.81,66.46,66.5,78101.0,64.6936,64.7033,64.3643,64.4031,78101.0
2018-10-05 12:00:00,66.51,66.53,66.03,66.27,52787.0,64.4128,64.4321,63.9479,64.1803,52787.0
2018-10-05 12:30:00,66.26,66.27,66.03,66.04,35762.0,64.1706,64.1803,63.9479,63.9576,35762.0
2018-10-05 13:00:00,66.06,66.21,65.9,65.93,38283.0,63.977,64.1222,63.822,63.8511,38283.0
2018-10-05 13:30:00,65.93,66.37,65.93,66.34,52496.0,63.8511,64.2772,63.8511,64.2481,52496.0
2018-10-05 14:00:00,66.35,66.38,66.08,66.12,35652.0,64.2578,64.2869,63.9963,64.0351,35652.0
2018-10-05 14:30:00,66.1,66.23,66.0,66.02,50198.0,64.0157,64.1416,63.9188,63.9382,50198.0
2018-10-05 15:00:00,66.03,66.25,66.01,66.09,68053.0,63.9479,64.161,63.9285,64.006,68053.0
2018-10-05 15:30:00,66.09,66.27,65.96,66.08,215495.0,64.006,64.1803,63.8801,63.9963,215495.0
2018-10-08 09:30:00,65.85,66.09,65.55,65.88,163999.0,63.7736,64.006,63.483,63.8026,163999.0
2018-10-08 10:00:00,65.85,65.85,65.4,65.61,107818.0,63.7736,63.7736,63.3378,63.5411,107818.0
2018-10-08 10:30:00,65.6,65.68,65.02,65.09,195731.0,63.5315,63.6089,62.9697,63.0375,195731.0
2018-10-08 11:00:00,65.08,65.1,64.7,64.95,114595.0,63.0279,63.0472,62.6598,62.902,114595.0
2018-10-08 11:30:00,64.93,64.95,64.7,64.88,84711.0,62.8826,62.902,62.6598,62.8342,84711.0
2018-10-08 12:00:00,64.83,65.13,64.81,65.08,63343.0,62.7857,63.0763,62.7664,63.0279,63343.0
2018-10-08 12:30:00,65.08,65.51,65.06,65.38,41082.0,63.0279,63.4443,63.0085,63.3184,41082.0
2018-10-08 13:00:00,65.37,65.47,65.13,65.13,58096.0,63.3087,63.4056,63.0763,63.0763,58096.0
2018-10-08 13:30:00,65.14,65.29,65.14,65.16,50939.0,63.086,63.2312,63.086,63.1053,50939.0
2018-10-08 14:00:00,65.17,65.63,65.15,65.63,51899.0,63.115,63.5605,63.0957,63.5605,51899.0
2018-10-08 14:30:00,65.65,65.71,65.43,65.47,168440.0,63.5799,63.638,63.3668,63.4056,168440.0
2018-10-08 15:00:00,65.47,65.51,65.37,65.43,106396.0,63.4056,63.4443,63.3087,63.3668,106396.0
2018-10-08 15:30:00,65.43,65.44,65.27,65.32,217209.0,63.3668,63.3765,63.2119,63.2603,217209.0
2018-10-09 09:30:00,64.57,65.02,63.29,64.42,284728.0,62.5339,62.9697,61.2943,62.3887,284728.0
2018-10-09 10:00:00,64.42,64.67,64.26,64.42,153576.0,62.3887,62.6308,62.2337,62.3887,153576.0
2018-10-09 10:30:00,64.44,64.47,63.84,63.89,144316.0,62.408,62.4371,61.827,61.8754,144316.0
2018-10-09 11:00:00,63.92,64.41,63.92,64.29,86954.0,61.9044,62.379,61.9044,62.2628,86954.0
2018-10-09 11:30:00,64.31,64.57,64.26,64.47,132137.0,62.2821,62.5339,62.2337,62.4371,132137.0
2018-10-09 12:00:00,64.47,64.49,63.65,63.73,245321.0,62.4371,62.4565,61.6429,61.7204,245321.0
2018-10-09 12:30:00,63.72,63.78,63.31,63.31,110347.0,61.7107,61.7688,61.3137,61.3137,110347.0
2018-10-09 13:00:00,63.31,63.47,63.05,63.29,110908.0,61.3137,61.4686,61.0619,61.2943,110908.0
2018-10-09 13:30:00,63.27,63.44,63.15,63.39,130492.0,61.2749,61.4396,61.1587,61.3911,130492.0
2018-10-09 14:00:00,63.41,63.5,63.29,63.33,85344.0,61.4105,61.4977,61.2943,61.333,85344.0
2018-10-09 14:30:00,63.33,63.34,62.71,62.86,159499.0,61.333,61.3427,60.7326,60.8779,159499.0
2018-10-09 15:00:00,62.86,63.14,62.86,63.0,152320.0,60.8779,61.149,60.8779,61.0134,152320.0
2018-10-09 15:30:00,63.0,63.0,62.36,62.59,556766.0,61.0134,61.0134,60.3936,60.6164,556766.0
2018-10-10 09:30:00,62.16,62.56,61.15,61.45,241172.0,60.1999,60.5873,59.2218,59.5123,241172.0
2018-10-10 10:00:00,61.45,61.57,61.03,61.36,168027.0,59.5123,59.6285,59.1056,59.4252,168027.0
2018-10-10 10:30:00,61.38,61.61,61.1,61.22,128236.0,59.4445,59.6673,59.1734,59.2896,128236.0
2018-10-10 11:00:00,61.2,61.28,60.97,61.21,131357.0,59.2702,59.3477,59.0475,59.2799,131357.0
2018-10-10 11:30:00,61.23,61.48,61.04,61.4,99836.0,59.2993,59.5414,59.1152,59.4639,99836.0
2018-10-10 12:00:00,61.37,61.39,60.79,60.95,130945.0,59.4348,59.4542,58.8731,59.0281,130945.0
2018-10-10 12:30:00,60.95,61.18,60.88,60.97,97654.0,59.0281,59.2508,58.9603,59.0475,97654.0
2018-10-10 13:00:00,61.0,61.23,60.83,61.17,94106.0,59.0765,59.2993,58.9119,59.2411,94106.0
2018-10-10 13:30:00,61.14,61.42,61.1,61.21,97696.0,59.2121,59.4833,59.1734,59.2799,97696.0
2018-10-10 14:00:00,61.23,61.23,60.78,61.01,88980.0,59.2993,59.2993,58.8634,59.0862,88980.0
2018-10-10 14:30:00,61.03,61.05,60.69,60.88,151774.0,59.1056,59.1249,58.7763,58.9603,151774.0
2018-10-10 15:00:00,60.86,60.92,60.53,60.8,178891.0,58.9409,58.999,58.6213,58.8828,178891.0
2018-10-10 15:30:00,60.79,60.8,60.17,60.23,387237.0,58.8731,58.8828,58.2727,58.3308,387237.0
2018-10-11 09:30:00,60.74,61.56,60.27,61.0,224044.0,58.8247,59.6189,58.3695,59.0765,224044.0
2018-10-11 10:00:00,61.0,61.01,59.95,60.12,251234.0,59.0765,59.0862,58.0596,58.2243,251234.0
2018-10-11 10:30:00,60.12,60.24,59.8,60.06,222510.0,58.2243,58.3405,57.9143,58.1662,222510.0
2018-10-11 11:00:00,60.02,60.18,59.7,60.05,155364.0,58.1274,58.2824,57.8175,58.1565,155364.0
2018-10-11 11:30:00,60.07,60.38,59.73,60.18,130045.0,58.1758,58.4761,57.8466,58.2824,130045.0
2018-10-11 12:00:00,60.18,60.47,60.08,60.35,62017.0,58.2824,58.5632,58.1855,58.447,62017.0
2018-10-11 12:30:00,60.33,60.37,60.21,60.36,45911.0,58.4276,58.4664,58.3114,58.4567,45911.0
2018-10-11 13:00:00,60.36,60.36,60.02,60.05,66848.0,58.4567,58.4567,58.1274,58.1565,66848.0
2018-10-11 13:30:00,60.07,60.2,59.97,60.15,59788.0,58.1758,58.3017,58.079,58.2533,59788.0
2018-10-11 14:00:00,60.11,60.15,59.95,60.04,127421.0,58.2146,58.2533,58.0596,58.1468,127421.0
2018-10-11 14:30:00,60.03,60.12,59.63,59.86,239772.0,58.1371,58.2243,57.7497,57.9725,239772.0
2018-10-11 15:00:00,59.83,60.56,59.76,60.38,177958.0,57.9434,58.6504,57.8756,58.4761,177958.0
2018-10-11 15:30:00,60.38,60.52,59.79,59.81,361487.0,58.4761,58.6116,57.9047,57.924,361487.0
2018-10-12 09:30:00,61.5,63.15,60.97,62.8,557109.0,59.5607,61.1587,59.0475,60.8198,557109.0
2018-10-12 10:00:00,62.8,62.83,62.2,62.36,195197.0,60.8198,60.8488,60.2387,60.3936,195197.0
2018-10-12 10:30:00,62.36,62.48,61.96,62.44,126877.0,60.3936,60.5098,60.0062,60.4711,126877.0
2018-10-12 11:00:00,62.4,62.43,61.98,61.98,93131.0,60.4324,60.4614,60.0256,60.0256,93131.0
2018-10-12 11:30:00,61.97,62.05,61.52,61.78,105903.0,60.0159,60.0934,59.5801,59.8319,105903.0
2018-10-12 12:00:00,61.75,61.77,61.22,61.32,99692.0,59.8029,59.8222,59.2896,59.3864,99692.0
2018-10-12 12:30:00,61.33,61.4,60.86,61.06,144618.0,59.3961,59.4639,58.9409,59.1346,144618.0
2018-10-12 13:00:00,61.06,61.44,60.88,61.28,138229.0,59.1346,59.5026,58.9603,59.3477,138229.0
2018-10-12 13:30:00,61.29,61.51,61.23,61.39,172229.0,59.3574,59.5704,59.2993,59.4542,172229.0
2018-10-12 14:00:00,61.39,61.4,60.97,61.2,67341.0,59.4542,59.4639,59.0475,59.2702,67341.0
2018-10-12 14:30:00,61.18,61.3,61.0,61.26,94597.0,59.2508,59.3671,59.0765,59.3283,94597.0
2018-10-12 15:00:00,61.26,61.37,61.09,61.3,229551.0,59.3283,59.4348,59.1637,59.3671,229551.0
2018-10-12 15:30:00,61.31,61.79,61.21,61.56,368386.0,59.3767,59.8416,59.2799,59.6189,368386.0
2018-10-15 09:30:00,61.7,62.34,61.43,61.43,109308.0,59.7544,60.3743,59.493,59.493,109308.0
2018-10-15 10:00:00,61.41,61.83,61.24,61.74,131405.0,59.4736,59.8803,59.3089,59.7932,131405.0
2018-10-15 10:30:00,61.78,62.05,61.75,61.99,85280.0,59.8319,60.0934,59.8029,60.0353,85280.0
2018-10-15 11:00:00,61.96,62.18,61.6,62.06,122671.0,60.0062,60.2193,59.6576,60.1031,122671.0
2018-10-15 11:30:00,62.07,62.21,61.71,61.71,71116.0,60.1128,60.2484,59.7641,59.7641,71116.0
2018-10-15 12:00:00,61.72,61.83,61.56,61.66,33162.0,59.7738,59.8803,59.6189,59.7157,33162.0
2018-10-15 12:30:00,61.66,61.94,61.65,61.82,27163.0,59.7157,59.9869,59.706,59.8707,27163.0
2018-10-15 13:00:00,61.84,61.97,61.8,61.85,19984.0,59.89,60.0159,59.8513,59.8997,19984.0
2018-10-15 13:30:00,61.86,62.1,61.85,62.0,40654.0,59.9094,60.1418,59.8997,60.045,40654.0
2018-10-15 14:00:00,62.0,62.12,61.92,62.06,49396.0,60.045,60.1612,59.9675,60.1031,49396.0
2018-10-15 14:30:00,62.05,62.34,62.02,62.34,37767.0,60.0934,60.3743,60.0643,60.3743,37767.0
2018-10-15 15:00:00,62.33,62.42,62.13,62.23,50794.0,60.3646,60.4517,60.1709,60.2677,50794.0
2018-10-15 15:30:00,62.23,62.24,61.86,61.88,174929.0,60.2677,60.2774,59.9094,59.9288,174929.0
2018-10-16 09:30:00,61.94,62.1,61.58,62.05,54845.0,59.9869,60.1418,59.6382,60.0934,54845.0
2018-10-16 10:00:00,62.1,63.05,62.07,62.94,71276.0,60.1418,61.0619,60.1128,60.9553,71276.0
2018-10-16 10:30:00,62.95,63.4,62.88,63.39,59444.0,60.965,61.4008,60.8972,61.3911,59444.0
2018-10-16 11:00:00,63.34,63.73,63.18,63.68,125540.0,61.3427,61.7204,61.1878,61.672,125540.0
2018-10-16 11:30:00,63.68,63.88,63.57,63.84,61679.0,61.672,61.8657,61.5655,61.827,61679.0
2018-10-16 12:00:00,63.86,64.02,63.76,63.9,82940.0,61.8463,62.0013,61.7495,61.8851,82940.0
2018-10-16 12:30:00,63.9,63.94,63.7,63.79,34204.0,61.8851,61.9238,61.6914,61.7785,34204.0
2018-10-16 13:00:00,63.8,63.97,63.57,63.97,40738.0,61.7882,61.9529,61.5655,61.9529,40738.0
2018-10-16 13:30:00,63.97,63.98,63.71,63.74,48055.0,61.9529,61.9625,61.7011,61.7301,48055.0
2018-10-16 14:00:00,63.75,63.85,63.65,63.82,51939.0,61.7398,61.8366,61.6429,61.8076,51939.0
2018-10-16 14:30:00,63.82,63.89,63.78,63.89,65234.0,61.8076,61.8754,61.7688,61.8754,65234.0
2018-10-16 15:00:00,63.89,63.89,63.68,63.76,74042.0,61.8754,61.8754,61.672,61.7495,74042.0
2018-10-16 15:30:00,63.76,64.0,63.64,63.84,246135.0,61.7495,61.9819,61.6333,61.827,246135.0
2018-10-17 09:30:00,64.84,65.99,64.44,64.44,186816.0,62.7954,63.9092,62.408,62.408,186816.0
2018-10-17 10:00:00,64.48,64.59,64.14,64.25,67969.0,62.4468,62.5533,62.1175,62.224,67969.0
2018-10-17 10:30:00,64.25,64.72,64.25,64.48,161109.0,62.224,62.6792,62.224,62.4468,161109.0
2018-10-17 11:00:00,64.52,64.52,63.91,64.31,159432.0,62.4855,62.4855,61.8948,62.2821,159432.0
2018-10-17 11:30:00,64.37,64.73,64.11,64.73,59799.0,62.3402,62.6889,62.0884,62.6889,59799.0
2018-10-17 12:00:00,64.75,65.11,64.63,64.93,89764.0,62.7083,63.0569,62.592,62.8826,89764.0
2018-10-17 12:30:00,64.92,65.03,64.51,64.74,43620.0,62.8729,62.9794,62.4758,62.6986,43620.0
2018-10-17 13:00:00,64.74,64.9,64.68,64.78,33768.0,62.6986,62.8535,62.6405,62.7373,33768.0
2018-10-17 13:30:00,64.78,64.87,64.65,64.8,61600.0,62.7373,62.8245,62.6114,62.7567,61600.0
2018-10-17 14:00:00,64.79,64.82,64.38,64.52,59205.0,62.747,62.7761,62.3499,62.4855,59205.0
2018-10-17 14:30:00,64.51,64.82,64.47,64.77,48741.0,62.4758,62.7761,62.4371,62.7276,48741.0
2018-10-17 15:00:00,64.74,64.81,64.45,64.52,77792.0,62.6986,62.7664,62.4177,62.4855,77792.0
2018-10-17 15:30:00,64.52,64.53,64.32,64.48,256676.0,62.4855,62.4952,62.2918,62.4468,256676.0
2018-10-18 09:30:00,64.28,64.31,63.22,63.56,89248.0,62.2531,62.2821,61.2265,61.5558,89248.0
2018-10-18 10:00:00,63.52,63.64,63.14,63.37,67316.0,61.517,61.6333,61.149,61.3718,67316.0
2018-10-18 10:30:00,63.41,63.84,63.41,63.78,50181.0,61.4105,61.827,61.4105,61.7688,50181.0
2018-10-18 11:00:00,63.78,63.85,63.23,63.23,39803.0,61.7688,61.8366,61.2362,61.2362,39803.0
2018-10-18 11:30:00,63.28,63.3,62.58,62.62,89251.0,61.2846,61.304,60.6067,60.6454,89251.0
2018-10-18 12:00:00,62.58,63.09,62.49,62.98,42029.0,60.6067,61.1006,60.5195,60.9941,42029.0
2018-10-18 12:30:00,62.96,63.03,62.78,62.78,24707.0,60.9747,61.0425,60.8004,60.8004,24707.0
2018-10-18 13:00:00,62.74,62.83,62.44,62.5,31401.0,60.7616,60.8488,60.4711,60.5292,31401.0
2018-10-18 13:30:00,62.51,62.52,62.1,62.32,43838.0,60.5389,60.5486,60.1418,60.3549,43838.0
2018-10-18 14:00:00,62.34,62.67,62.32,62.49,34308.0,60.3743,60.6939,60.3549,60.5195,34308.0
2018-10-18 14:30:00,62.52,62.69,62.39,62.44,64336.0,60.5486,60.7132,60.4227,60.4711,64336.0
2018-10-18 15:00:00,62.46,62.55,62.24,62.49,89160.0,60.4905,60.5776,60.2774,60.5195,89160.0
2018-10-18 15:30:00,62.48,62.52,62.27,62.4,230388.0,60.5098,60.5486,60.3065,60.4324,230388.0
2018-10-19 09:30:00,62.36,62.91,62.19,62.69,106266.0,60.3936,60.9263,60.229,60.7132,106266.0
2018-10-19 10:00:00,62.72,62.87,62.42,62.45,35165.0,60.7423,60.8875,60.4517,60.4808,35165.0
2018-10-19 10:30:00,62.45,62.54,62.24,62.51,29459.0,60.4808,60.568,60.2774,60.5389,29459.0
2018-10-19 11:00:00,62.51,62.74,62.34,62.5,50413.0,60.5389,60.7616,60.3743,60.5292,50413.0
2018-10-19 11:30:00,62.46,62.46,62.32,62.42,63225.0,60.4905,60.4905,60.3549,60.4517,63225.0
2018-10-19 12:00:00,62.47,62.55,62.03,62.07,74089.0,60.5002,60.5776,60.074,60.1128,74089.0
2018-10-19 12:30:00,62.06,62.31,61.87,62.25,51325.0,60.1031,60.3452,59.9191,60.2871,51325.0
2018-10-19 13:00:00,62.21,62.3,61.95,62.3,28480.0,60.2484,60.3355,59.9966,60.3355,28480.0
2018-10-19 13:30:00,62.29,62.42,62.22,62.29,41519.0,60.3258,60.4517,60.258,60.3258,41519.0
2018-10-19 14:00:00,62.3,62.35,61.99,62.3,48100.0,60.3355,60.3839,60.0353,60.3355,48100.0
2018-10-19 14:30:00,62.32,62.48,62.27,62.36,37206.0,60.3549,60.5098,60.3065,60.3936,37206.0
2018-10-19 15:00:00,62.34,62.47,62.21,62.44,71925.0,60.3743,60.5002,60.2484,60.4711,71925.0
2018-10-19 15:30:00,62.43,62.67,62.41,62.58,228274.0,60.4614,60.6939,60.442,60.6067,228274.0
2018-10-22 09:30:00,62.88,63.41,62.49,62.61,41499.0,60.8972,61.4105,60.5195,60.6357,41499.0
2018-10-22 10:00:00,62.66,63.09,62.66,63.09,61112.0,60.6842,61.1006,60.6842,61.1006,61112.0
2018-10-22 10:30:00,63.08,63.53,62.95,63.39,68245.0,61.0909,61.5267,60.965,61.3911,68245.0
2018-10-22 11:00:00,63.4,63.62,63.35,63.55,54421.0,61.4008,61.6139,61.3524,61.5461,54421.0
2018-10-22 11:30:00,63.51,63.52,63.14,63.29,26723.0,61.5074,61.517,61.149,61.2943,26723.0
2018-10-22 12:00:00,63.31,63.37,62.95,63.04,44211.0,61.3137,61.3718,60.965,61.0522,44211.0
2018-10-22 12:30:00,63.08,63.21,63.01,63.1,17469.0,61.0909,61.2168,61.0231,61.1103,17469.0
2018-10-22 13:00:00,63.05,63.26,63.02,63.07,27219.0,61.0619,61.2652,61.0328,61.0812,27219.0
2018-10-22 13:30:00,63.09,63.18,62.97,63.12,25052.0,61.1006,61.1878,60.9844,61.1297,25052.0
2018-10-22 14:00:00,63.13,63.22,63.0,63.08,23607.0,61.1393,61.2265,61.0134,61.0909,23607.0
2018-10-22 14:30:00,63.07,63.38,63.07,63.35,44577.0,61.0812,61.3815,61.0812,61.3524,44577.0
2018-10-22 15:00:00,63.34,63.69,63.32,63.65,88100.0,61.3427,61.6817,61.3234,61.6429,88100.0
2018-10-22 15:30:00,63.64,63.76,63.49,63.54,188355.0,61.6333,61.7495,61.488,61.5364,188355.0
2018-10-23 09:30:00,62.55,62.95,62.17,62.84,134481.0,60.5776,60.965,60.2096,60.8585,134481.0
2018-10-23 10:00:00,62.8,62.86,61.47,61.75,105903.0,60.8198,60.8779,59.5317,59.8029,105903.0
2018-10-23 10:30:00,61.77,61.77,61.35,61.44,104615.0,59.8222,59.8222,59.4155,59.5026,104615.0
2018-10-23 11:00:00,61.4,62.45,61.33,62.19,91116.0,59.4639,60.4808,59.3961,60.229,91116.0
2018-10-23 11:30:00,62.19,62.28,61.53,61.67,76514.0,60.229,60.3161,59.5898,59.7254,76514.0
2018-10-23 12:00:00,61.64,62.05,61.61,62.05,66614.0,59.6963,60.0934,59.6673,60.0934,66614.0
2018-10-23 12:30:00,62.06,62.34,62.0,62.06,50636.0,60.1031,60.3743,60.045,60.1031,50636.0
2018-10-23 13:00:00,62.04,62.78,62.04,62.67,138851.0,60.0837,60.8004,60.0837,60.6939,138851.0
2018-10-23 13:30:00,62.69,62.81,62.49,62.54,99630.0,60.7132,60.8294,60.5195,60.568,99630.0
2018-10-23 14:00:00,62.56,62.96,62.53,62.67,84440.0,60.5873,60.9747,60.5583,60.6939,84440.0
2018-10-23 14:30:00,62.67,63.06,62.59,62.93,134015.0,60.6939,61.0716,60.6164,60.9457,134015.0
2018-10-23 15:00:00,62.93,63.09,62.85,62.99,130803.0,60.9457,61.1006,60.8682,61.0038,130803.0
2018-10-23 15:30:00,63.0,63.2,62.94,63.0,248956.0,61.0134,61.2071,60.9553,61.0134,248956.0
2018-10-24 09:30:00,63.13,63.54,62.64,63.23,122299.0,61.1393,61.5364,60.6648,61.2362,122299.0
2018-10-24 10:00:00,63.24,63.24,62.8,62.99,118217.0,61.2459,61.2459,60.8198,61.0038,118217.0
2018-10-24 10:30:00,62.97,63.08,62.49,62.7,112592.0,60.9844,61.0909,60.5195,60.7229,112592.0
2018-10-24 11:00:00,62.71,62.75,62.11,62.12,82642.0,60.7326,60.7713,60.1515,60.1612,82642.0
2018-10-24 11:30:00,62.13,62.8,61.97,62.78,76766.0,60.1709,60.8198,60.0159,60.8004,76766.0
2018-10-24 12:00:00,62.79,62.82,62.48,62.65,81957.0,60.8101,60.8391,60.5098,60.6745,81957.0
2018-10-24 12:30:00,62.62,62.64,62.27,62.45,70999.0,60.6454,60.6648,60.3065,60.4808,70999.0
2018-10-24 13:00:00,62.43,62.47,62.08,62.32,72202.0,60.4614,60.5002,60.1225,60.3549,72202.0
2018-10-24 13:30:00,62.34,62.55,62.25,62.28,85627.0,60.3743,60.5776,60.2871,60.3161,85627.0
2018-10-24 14:00:00,62.27,62.3,61.78,61.93,129250.0,60.3065,60.3355,59.8319,59.9772,129250.0
2018-10-24 14:30:00,61.93,61.97,61.44,61.48,97432.0,59.9772,60.0159,59.5026,59.5414,97432.0
2018-10-24 15:00:00,61.45,61.47,61.17,61.18,170135.0,59.5123,59.5317,59.2411,59.2508,170135.0
2018-10-24 15:30:00,61.18,62.33,60.86,61.1,515785.0,59.2508,60.3646,58.9409,59.1734,515785.0
2018-10-25 09:30:00,61.45,61.82,59.55,60.59,274765.0,59.5123,59.8707,57.6722,58.6794,274765.0
2018-10-25 10:00:00,60.68,62.83,60.34,62.82,156886.0,58.7666,60.8488,58.4373,60.8391,156886.0
2018-10-25 10:30:00,62.78,63.68,62.49,63.05,115311.0,60.8004,61.672,60.5195,61.0619,115311.0
2018-10-25 11:00:00,63.03,63.78,62.73,63.34,145657.0,61.0425,61.7688,60.752,61.3427,145657.0
2018-10-25 11:30:00,63.33,63.33,62.4,63.1,117629.0,61.333,61.333,60.4324,61.1103,117629.0
2018-10-25 12:00:00,63.08,63.92,62.96,63.68,152227.0,61.0909,61.9044,60.9747,61.672,152227.0
2018-10-25 12:30:00,63.66,63.72,62.88,63.2,105193.0,61.6526,61.7107,60.8972,61.2071,105193.0
2018-10-25 13:00:00,63.24,63.65,63.14,63.63,119016.0,61.2459,61.6429,61.149,61.6236,119016.0
2018-10-25 13:30:00,63.65,63.98,63.3,63.51,128157.0,61.6429,61.9625,61.304,61.5074,128157.0
2018-10-25 14:00:00,63.53,63.64,63.15,63.55,122842.0,61.5267,61.6333,61.1587,61.5461,122842.0
2018-10-25 14:30:00,63.55,63.79,63.33,63.43,122699.0,61.5461,61.7785,61.333,61.4299,122699.0
2018-10-25 15:00:00,63.44,63.56,63.02,63.16,167579.0,61.4396,61.5558,61.0328,61.1684,167579.0
2018-10-25 15:30:00,63.19,63.2,62.67,63.05,389688.0,61.1975,61.2071,60.6939,61.0619,389688.0
2018-10-26 09:30:00,61.88,62.28,60.93,61.12,127165.0,59.9288,60.3161,59.0087,59.1927,127165.0
2018-10-26 10:00:00,61.12,61.15,60.21,60.77,136225.0,59.1927,59.2218,58.3114,58.8538,136225.0
2018-10-26 10:30:00,60.77,60.87,60.38,60.59,96292.0,58.8538,58.9506,58.4761,58.6794,96292.0
2018-10-26 11:00:00,60.59,61.53,60.58,61.49,82200.0,58.6794,59.5898,58.6698,59.5511,82200.0
2018-10-26 11:30:00,61.52,62.04,61.4,61.77,76754.0,59.5801,60.0837,59.4639,59.8222,76754.0
2018-10-26 12:00:00,61.75,62.21,61.74,61.97,100021.0,59.8029,60.2484,59.7932,60.0159,100021.0
2018-10-26 12:30:00,61.97,62.8,61.97,62.42,69114.0,60.0159,60.8198,60.0159,60.4517,69114.0
2018-10-26 13:00:00,62.42,62.76,62.26,62.3,41779.0,60.4517,60.781,60.2968,60.3355,41779.0
2018-10-26 13:30:00,62.28,62.65,62.04,62.59,39470.0,60.3161,60.6745,60.0837,60.6164,39470.0
2018-10-26 14:00:00,62.56,62.59,61.87,62.15,74739.0,60.5873,60.6164,59.9191,60.1902,74739.0
2018-10-26 14:30:00,62.12,62.34,61.72,61.78,75954.0,60.1612,60.3743,59.7738,59.8319,75954.0
2018-10-26 15:00:00,61.73,62.16,61.58,61.97,118270.0,59.7835,60.1999,59.6382,60.0159,118270.0
2018-10-26 15:30:00,61.95,61.95,61.28,61.46,375290.0,59.9966,59.9966,59.3477,59.522,375290.0
2018-10-29 09:30:00,62.07,62.91,62.07,62.8,64247.0,60.1128,60.9263,60.1128,60.8198,64247.0
2018-10-29 10:00:00,62.77,63.15,62.72,63.0,46776.0,60.7907,61.1587,60.7423,61.0134,46776.0
2018-10-29 10:30:00,63.02,63.05,62.62,62.88,40886.0,61.0328,61.0619,60.6454,60.8972,40886.0
2018-10-29 11:00:00,62.92,62.95,62.35,62.56,34501.0,60.936,60.965,60.3839,60.5873,34501.0
2018-10-29 11:30:00,62.58,62.77,62.28,62.31,29148.0,60.6067,60.7907,60.3161,60.3452,29148.0
2018-10-29 12:00:00,62.27,62.39,61.86,62.1,28429.0,60.3065,60.4227,59.9094,60.1418,28429.0
2018-10-29 12:30:00,62.08,62.25,61.89,62.0,41633.0,60.1225,60.2871,59.9384,60.045,41633.0
2018-10-29 13:00:00,62.03,62.25,62.01,62.19,39114.0,60.074,60.2871,60.0547,60.229,39114.0
2018-10-29 13:30:00,62.18,62.37,61.87,61.87,44117.0,60.2193,60.4033,59.9191,59.9191,44117.0
2018-10-29 14:00:00,61.89,61.92,61.41,61.44,47877.0,59.9384,59.9675,59.4736,59.5026,47877.0
2018-10-29 14:30:00,61.43,61.48,61.01,61.05,40579.0,59.493,59.5414,59.0862,59.1249,40579.0
2018-10-29 15:00:00,61.09,61.1,60.46,60.64,77519.0,59.1637,59.1734,58.5535,58.7279,77519.0
2018-10-29 15:30:00,60.68,61.03,60.24,60.99,219483.0,58.7666,59.1056,58.3405,59.0668,219483.0
2018-10-30 09:30:00,61.0,62.5,60.88,62.5,70428.0,59.0765,60.5292,58.9603,60.5292,70428.0
2018-10-30 10:00:00,62.49,62.59,62.22,62.34,72880.0,60.5195,60.6164,60.258,60.3743,72880.0
2018-10-30 10:30:00,62.34,62.34,61.66,61.73,75454.0,60.3743,60.3743,59.7157,59.7835,75454.0
2018-10-30 11:00:00,61.77,62.39,61.63,62.34,54438.0,59.8222,60.4227,59.6866,60.3743,54438.0
2018-10-30 11:30:00,62.34,62.65,62.27,62.3,37501.0,60.3743,60.6745,60.3065,60.3355,37501.0
2018-10-30 12:00:00,62.35,62.87,62.31,62.8,49272.0,60.3839,60.8875,60.3452,60.8198,49272.0
2018-10-30 12:30:00,62.79,63.04,62.68,62.78,38956.0,60.8101,61.0522,60.7035,60.8004,38956.0
2018-10-30 13:00:00,62.8,63.01,62.42,62.42,52219.0,60.8198,61.0231,60.4517,60.4517,52219.0
2018-10-30 13:30:00,62.37,62.61,62.25,62.58,38418.0,60.4033,60.6357,60.2871,60.6067,38418.0
2018-10-30 14:00:00,62.56,62.63,62.36,62.52,34271.0,60.5873,60.6551,60.3936,60.5486,34271.0
2018-10-30 14:30:00,62.54,63.1,62.44,63.01,42881.0,60.568,61.1103,60.4711,61.0231,42881.0
2018-10-30 15:00:00,63.01,63.28,62.89,63.11,76907.0,61.0231,61.2846,60.9069,61.12,76907.0
2018-10-30 15:30:00,63.16,63.41,63.1,63.24,209294.0,61.1684,61.4105,61.1103,61.2459,209294.0
2018-10-31 09:30:00,64.0,64.26,63.51,63.64,85747.0,61.9819,62.2337,61.5074,61.6333,85747.0
2018-10-31 10:00:00,63.62,63.73,63.04,63.3,106249.0,61.6139,61.7204,61.0522,61.304,106249.0
2018-10-31 10:30:00,63.28,63.46,63.06,63.18,71534.0,61.2846,61.4589,61.0716,61.1878,71534.0
2018-10-31 11:00:00,63.18,63.48,62.94,63.45,54564.0,61.1878,61.4783,60.9553,61.4493,54564.0
2018-10-31 11:30:00,63.42,63.45,63.14,63.27,27822.0,61.4202,61.4493,61.149,61.2749,27822.0
2018-10-31 12:00:00,63.32,63.34,63.04,63.28,38749.0,61.3234,61.3427,61.0522,61.2846,38749.0
2018-10-31 12:30:00,63.3,63.36,63.13,63.3,37672.0,61.304,61.3621,61.1393,61.304,37672.0
2018-10-31 13:00:00,63.31,63.44,63.0,63.0,25241.0,61.3137,61.4396,61.0134,61.0134,25241.0
2018-10-31 13:30:00,63.03,63.07,62.74,62.79,52454.0,61.0425,61.0812,60.7616,60.8101,52454.0
2018-10-31 14:00:00,62.8,62.85,62.56,62.57,82733.0,60.8198,60.8682,60.5873,60.597,82733.0
2018-10-31 14:30:00,62.56,62.78,62.22,62.28,116932.0,60.5873,60.8004,60.258,60.3161,116932.0
2018-10-31 15:00:00,62.28,62.32,61.74,61.88,222283.0,60.3161,60.3549,59.7932,59.9288,222283.0
2018-10-31 15:30:00,61.86,61.94,61.35,61.44,378643.0,59.9094,59.9869,59.4155,59.5026,378643.0
2018-11-01 09:30:00,61.72,62.67,61.72,62.62,93763.0,59.7738,60.6939,59.7738,60.6454,93763.0
2018-11-01 10:00:00,62.61,62.99,62.4,62.88,75110.0,60.6357,61.0038,60.4324,60.8972,75110.0
2018-11-01 10:30:00,62.9,63.16,62.83,62.99,80365.0,60.9166,61.1684,60.8488,61.0038,80365.0
2018-11-01 11:00:00,62.98,63.52,62.85,63.35,82625.0,60.9941,61.517,60.8682,61.3524,82625.0
2018-11-01 11:30:00,63.35,63.69,63.28,63.5,61504.0,61.3524,61.6817,61.2846,61.4977,61504.0
2018-11-01 12:00:00,63.47,63.49,63.19,63.41,39168.0,61.4686,61.488,61.1975,61.4105,39168.0
2018-11-01 12:30:00,63.41,63.64,63.25,63.64,39500.0,61.4105,61.6333,61.2556,61.6333,39500.0
2018-11-01 13:00:00,63.64,63.83,63.51,63.8,42418.0,61.6333,61.8173,61.5074,61.7882,42418.0
2018-11-01 13:30:00,63.8,63.85,63.53,63.55,47251.0,61.7882,61.8366,61.5267,61.5461,47251.0
2018-11-01 14:00:00,63.54,63.81,63.44,63.71,111078.0,61.5364,61.7979,61.4396,61.7011,111078.0
2018-11-01 14:30:00,63.69,63.77,63.57,63.68,50581.0,61.6817,61.7592,61.5655,61.672,50581.0
2018-11-01 15:00:00,63.67,63.91,63.49,63.86,57909.0,61.6623,61.8948,61.488,61.8463,57909.0
2018-11-01 15:30:00,63.86,63.96,63.62,63.69,199053.0,61.8463,61.9432,61.6139,61.6817,199053.0
2018-11-02 09:30:00,64.12,65.3,64.11,64.86,122882.0,62.0981,63.2409,62.0884,62.8148,122882.0
2018-11-02 10:00:00,64.98,65.16,64.41,64.92,71239.0,62.931,63.1053,62.379,62.8729,71239.0
2018-11-02 10:30:00,64.89,65.06,63.84,64.98,71227.0,62.8438,63.0085,61.827,62.931,71227.0
2018-11-02 11:00:00,65.01,65.05,63.85,63.99,74398.0,62.9601,62.9988,61.8366,61.9722,74398.0
2018-11-02 11:30:00,63.97,64.26,63.86,64.09,58957.0,61.9529,62.2337,61.8463,62.0691,58957.0
2018-11-02 12:00:00,64.07,64.17,63.53,63.86,88024.0,62.0497,62.1466,61.5267,61.8463,88024.0
2018-11-02 12:30:00,63.83,63.86,63.35,63.57,73242.0,61.8173,61.8463,61.3524,61.5655,73242.0
2018-11-02 13:00:00,63.58,63.91,63.51,63.72,57949.0,61.5752,61.8948,61.5074,61.7107,57949.0
2018-11-02 13:30:00,63.69,64.02,63.58,63.91,101543.0,61.6817,62.0013,61.5752,61.8948,101543.0
2018-11-02 14:00:00,63.91,64.25,63.53,64.22,56953.0,61.8948,62.224,61.5267,62.195,56953.0
2018-11-02 14:30:00,64.23,64.23,63.73,63.73,83185.0,62.2047,62.2047,61.7204,61.7204,83185.0
2018-11-02 15:00:00,63.75,64.03,63.55,63.95,103516.0,61.7398,62.011,61.5461,61.9335,103516.0
2018-11-02 15:30:00,63.95,64.1,63.8,63.88,309211.0,61.9335,62.0788,61.7882,61.8657,309211.0
2018-11-05 09:30:00,63.85,64.36,63.42,63.54,89332.0,61.8366,62.3306,61.4202,61.5364,89332.0
2018-11-05 10:00:00,63.54,63.98,63.28,63.9,75625.0,61.5364,61.9625,61.2846,61.8851,75625.0
2018-11-05 10:30:00,63.93,63.99,63.45,63.79,83416.0,61.9141,61.9722,61.4493,61.7785,83416.0
2018-11-05 11:00:00,63.76,63.81,63.45,63.71,70224.0,61.7495,61.7979,61.4493,61.7011,70224.0
2018-11-05 11:30:00,63.69,64.11,63.56,64.05,46009.0,61.6817,62.0884,61.5558,62.0303,46009.0
2018-11-05 12:00:00,64.06,64.06,63.83,63.85,55157.0,62.04,62.04,61.8173,61.8366,55157.0
2018-11-05 12:30:00,63.84,63.87,63.56,63.65,24874.0,61.827,61.856,61.5558,61.6429,24874.0
2018-11-05 13:00:00,63.63,63.85,63.57,63.82,37195.0,61.6236,61.8366,61.5655,61.8076,37195.0
2018-11-05 13:30:00,63.82,63.95,63.76,63.8,90296.0,61.8076,61.9335,61.7495,61.7882,90296.0
2018-11-05 14:00:00,63.8,64.19,63.69,64.13,105733.0,61.7882,62.1659,61.6817,62.1078,105733.0
2018-11-05 14:30:00,64.13,64.13,63.95,64.0,115424.0,62.1078,62.1078,61.9335,61.9819,115424.0
2018-11-05 15:00:00,64.02,64.16,63.75,63.85,107804.0,62.0013,62.1369,61.7398,61.8366,107804.0
2018-11-05 15:30:00,63.86,64.01,63.8,63.89,356096.0,61.8463,61.9916,61.7882,61.8754,356096.0
2018-11-06 09:30:00,63.8,64.08,63.38,63.56,62041.0,61.7882,62.0594,61.3815,61.5558,62041.0
2018-11-06 10:00:00,63.56,63.83,63.29,63.82,67452.0,61.5558,61.8173,61.2943,61.8076,67452.0
2018-11-06 10:30:00,63.81,64.2,63.71,64.13,60876.0,61.7979,62.1756,61.7011,62.1078,60876.0
2018-11-06 11:00:00,64.14,64.2,63.81,63.97,141616.0,62.1175,62.1756,61.7979,61.9529,141616.0
2018-11-06 11:30:00,63.97,64.32,63.9,64.3,40514.0,61.9529,62.2918,61.8851,62.2725,40514.0
2018-11-06 12:00:00,64.3,64.56,64.14,64.48,41189.0,62.2725,62.5243,62.1175,62.4468,41189.0
2018-11-06 12:30:00,64.47,64.57,64.28,64.38,35037.0,62.4371,62.5339,62.2531,62.3499,35037.0
2018-11-06 13:00:00,64.39,64.62,64.37,64.49,69930.0,62.3596,62.5824,62.3402,62.4565,69930.0
2018-11-06 13:30:00,64.49,64.72,64.45,64.7,38834.0,62.4565,62.6792,62.4177,62.6598,38834.0
2018-11-06 14:00:00,64.72,64.76,64.27,64.46,58455.0,62.6792,62.7179,62.2434,62.4274,58455.0
2018-11-06 14:30:00,64.44,64.61,64.31,64.33,32157.0,62.408,62.5727,62.2821,62.3015,32157.0
2018-11-06 15:00:00,64.3,64.5,64.24,64.38,45989.0,62.2725,62.4661,62.2143,62.3499,45989.0
2018-11-06 15:30:00,64.37,64.66,64.27,64.6,172727.0,62.3402,62.6211,62.2434,62.563,172727.0
2018-11-07 09:30:00,64.83,65.92,64.83,65.83,73386.0,62.7857,63.8414,62.7857,63.7542,73386.0
2018-11-07 10:00:00,65.85,65.96,65.51,65.86,71006.0,63.7736,63.8801,63.4443,63.7833,71006.0
2018-11-07 10:30:00,65.84,66.63,65.84,66.49,74489.0,63.7639,64.529,63.7639,64.3934,74489.0
2018-11-07 11:00:00,66.5,66.7,66.34,66.53,95828.0,64.4031,64.5968,64.2481,64.4321,95828.0
2018-11-07 11:30:00,66.54,66.88,66.53,66.84,52627.0,64.4418,64.7711,64.4321,64.7324,52627.0
2018-11-07 12:00:00,66.83,66.91,66.57,66.6,45559.0,64.7227,64.8002,64.4709,64.4999,45559.0
2018-11-07 12:30:00,66.56,66.56,66.2,66.39,37165.0,64.4612,64.4612,64.1125,64.2965,37165.0
2018-11-07 13:00:00,66.35,66.35,65.93,65.96,56601.0,64.2578,64.2578,63.8511,63.8801,56601.0
2018-11-07 13:30:00,65.95,66.06,65.61,65.7,67662.0,63.8704,63.977,63.5411,63.6283,67662.0
2018-11-07 14:00:00,65.7,66.02,65.62,66.01,30671.0,63.6283,63.9382,63.5508,63.9285,30671.0
2018-11-07 14:30:00,65.99,66.1,65.87,65.98,33949.0,63.9092,64.0157,63.7929,63.8995,33949.0
2018-11-07 15:00:00,65.99,66.21,65.94,66.21,43798.0,63.9092,64.1222,63.8607,64.1222,43798.0
2018-11-07 15:30:00,66.21,66.28,66.0,66.19,126405.0,64.1222,64.19,63.9188,64.1029,126405.0
2018-11-08 09:30:00,65.97,66.46,65.97,66.23,41293.0,63.8898,64.3643,63.8898,64.1416,41293.0
2018-11-08 10:00:00,66.23,66.26,65.31,65.47,33468.0,64.1416,64.1706,63.2506,63.4056,33468.0
2018-11-08 10:30:00,65.47,66.11,65.47,65.94,36566.0,63.4056,64.0254,63.4056,63.8607,36566.0
2018-11-08 11:00:00,65.97,66.09,65.87,66.07,25338.0,63.8898,64.006,63.7929,63.9866,25338.0
2018-11-08 11:30:00,66.06,66.15,65.94,66.12,23402.0,63.977,64.0641,63.8607,64.0351,23402.0
2018-11-08 12:00:00,66.11,66.24,66.04,66.1,22171.0,64.0254,64.1513,63.9576,64.0157,22171.0
2018-11-08 12:30:00,66.11,66.19,65.99,66.03,21032.0,64.0254,64.1029,63.9092,63.9479,21032.0
2018-11-08 13:00:00,65.99,66.13,65.8,65.86,41474.0,63.9092,64.0447,63.7252,63.7833,41474.0
2018-11-08 13:30:00,65.84,65.92,65.68,65.81,32461.0,63.7639,63.8414,63.6089,63.7348,32461.0
2018-11-08 14:00:00,65.8,65.99,65.72,65.8,37395.0,63.7252,63.9092,63.6477,63.7252,37395.0
2018-11-08 14:30:00,65.81,65.85,65.51,65.56,40563.0,63.7348,63.7736,63.4443,63.4927,40563.0
2018-11-08 15:00:00,65.6,65.7,65.48,65.5,94047.0,63.5315,63.6283,63.4152,63.4346,94047.0
2018-11-08 15:30:00,65.47,65.73,65.41,65.71,151878.0,63.4056,63.6574,63.3475,63.638,151878.0
2018-11-09 09:30:00,65.58,66.66,65.58,65.74,60471.0,63.5121,64.558,63.5121,63.667,60471.0
2018-11-09 10:00:00,65.79,65.97,65.52,65.81,36500.0,63.7155,63.8898,63.454,63.7348,36500.0
2018-11-09 10:30:00,65.82,66.05,65.52,65.57,30638.0,63.7445,63.9673,63.454,63.5024,30638.0
2018-11-09 11:00:00,65.59,65.61,65.24,65.5,48017.0,63.5218,63.5411,63.1828,63.4346,48017.0
2018-11-09 11:30:00,65.52,65.69,65.44,65.54,36266.0,63.454,63.6186,63.3765,63.4734,36266.0
2018-11-09 12:00:00,65.56,65.81,65.53,65.75,26264.0,63.4927,63.7348,63.4637,63.6767,26264.0
2018-11-09 12:30:00,65.74,66.17,65.71,66.04,26436.0,63.667,64.0835,63.638,63.9576,26436.0
2018-11-09 13:00:00,65.99,65.99,65.56,65.65,28152.0,63.9092,63.9092,63.4927,63.5799,28152.0
2018-11-09 13:30:00,65.64,65.65,65.3,65.44,29060.0,63.5702,63.5799,63.2409,63.3765,29060.0
2018-11-09 14:00:00,65.44,65.56,65.26,65.36,34647.0,63.3765,63.4927,63.2022,63.299,34647.0
2018-11-09 14:30:00,65.36,66.02,65.27,65.9,46544.0,63.299,63.9382,63.2119,63.822,46544.0
2018-11-09 15:00:00,65.87,66.18,65.82,66.05,46387.0,63.7929,64.0932,63.7445,63.9673,46387.0
2018-11-09 15:30:00,66.06,66.26,65.95,65.98,234640.0,63.977,64.1706,63.8704,63.8995,234640.0
2018-11-12 09:30:00,66.01,66.74,65.36,65.75,59490.0,63.9285,64.6355,63.299,63.6767,59490.0
2018-11-12 10:00:00,65.76,66.32,65.59,66.14,69111.0,63.6864,64.2288,63.5218,64.0544,69111.0
2018-11-12 10:30:00,66.1,66.15,65.63,65.64,34357.0,64.0157,64.0641,63.5605,63.5702,34357.0
2018-11-12 11:00:00,65.64,65.66,65.05,65.55,37232.0,63.5702,63.5896,62.9988,63.483,37232.0
2018-11-12 11:30:00,65.57,66.01,65.49,65.99,40465.0,63.5024,63.9285,63.4249,63.9092,40465.0
2018-11-12 12:00:00,65.99,66.08,65.77,65.82,30207.0,63.9092,63.9963,63.6961,63.7445,30207.0
2018-11-12 12:30:00,65.78,66.06,65.68,65.97,30386.0,63.7058,63.977,63.6089,63.8898,30386.0
2018-11-12 13:00:00,66.01,66.03,65.76,65.86,24809.0,63.9285,63.9479,63.6864,63.7833,24809.0
2018-11-12 13:30:00,65.86,66.2,65.79,66.08,38055.0,63.7833,64.1125,63.7155,63.9963,38055.0
2018-11-12 14:00:00,66.07,66.28,65.98,66.01,31140.0,63.9866,64.19,63.8995,63.9285,31140.0
2018-11-12 14:30:00,66.03,66.45,65.92,66.33,85553.0,63.9479,64.3547,63.8414,64.2384,85553.0
2018-11-12 15:00:00,66.33,66.41,66.21,66.25,75512.0,64.2384,64.3159,64.1222,64.161,75512.0
2018-11-12 15:30:00,66.24,66.24,65.68,65.77,153921.0,64.1513,64.1513,63.6089,63.6961,153921.0
2018-11-13 09:30:00,66.28,66.93,66.28,66.71,63126.0,64.19,64.8195,64.19,64.6065,63126.0
2018-11-13 10:00:00,66.75,67.19,66.63,66.7,68717.0,64.6452,65.0713,64.529,64.5968,68717.0
2018-11-13 10:30:00,66.69,67.45,66.69,67.41,65527.0,64.5871,65.3231,64.5871,65.2844,65527.0
2018-11-13 11:00:00,67.36,67.63,67.34,67.48,59525.0,65.236,65.4974,65.2166,65.3522,59525.0
2018-11-13 11:30:00,67.48,67.78,67.28,67.63,53044.0,65.3522,65.6427,65.1585,65.4974,53044.0
2018-11-13 12:00:00,67.67,67.75,67.47,67.72,34705.0,65.5362,65.6137,65.3425,65.5846,34705.0
2018-11-13 12:30:00,67.71,67.71,67.47,67.53,53475.0,65.5749,65.5749,65.3425,65.4006,53475.0
2018-11-13 13:00:00,67.49,67.62,67.34,67.56,45353.0,65.3619,65.4878,65.2166,65.4297,45353.0
2018-11-13 13:30:00,67.54,67.86,67.49,67.73,90940.0,65.4103,65.7202,65.3619,65.5943,90940.0
2018-11-13 14:00:00,67.77,67.98,67.51,67.7,72115.0,65.633,65.8364,65.3812,65.5652,72115.0
2018-11-13 14:30:00,67.73,67.96,67.64,67.79,64600.0,65.5943,65.817,65.5071,65.6524,64600.0
2018-11-13 15:00:00,67.78,67.95,67.54,67.62,61177.0,65.6427,65.8074,65.4103,65.4878,61177.0
2018-11-13 15:30:00,67.62,67.83,67.53,67.58,202383.0,65.4878,65.6911,65.4006,65.449,202383.0
2018-11-14 09:30:00,67.96,68.29,67.83,68.29,81550.0,65.817,66.1366,65.6911,66.1366,81550.0
2018-11-14 10:00:00,68.29,68.37,68.17,68.34,73797.0,66.1366,66.2141,66.0204,66.1851,73797.0
2018-11-14 10:30:00,68.3,68.45,67.99,68.21,60766.0,66.1463,66.2916,65.8461,66.0592,60766.0
2018-11-14 11:00:00,68.15,68.18,68.0,68.06,34603.0,66.0011,66.0301,65.8558,65.9139,34603.0
2018-11-14 11:30:00,68.06,68.08,67.66,67.94,26318.0,65.9139,65.9333,65.5265,65.7977,26318.0
2018-11-14 12:00:00,67.94,68.05,67.78,67.99,18292.0,65.7977,65.9042,65.6427,65.8461,18292.0
2018-11-14 12:30:00,67.94,67.97,67.59,67.72,28927.0,65.7977,65.8267,65.4587,65.5846,28927.0
2018-11-14 13:00:00,67.72,67.91,67.68,67.84,84586.0,65.5846,65.7686,65.5459,65.7008,84586.0
2018-11-14 13:30:00,67.83,67.92,67.12,67.28,86972.0,65.6911,65.7783,65.0035,65.1585,86972.0
2018-11-14 14:00:00,67.23,67.6,66.91,67.31,25345.0,65.1101,65.4684,64.8002,65.1875,25345.0
2018-11-14 14:30:00,67.25,67.42,67.18,67.35,53408.0,65.1294,65.2941,65.0616,65.2263,53408.0
2018-11-14 15:00:00,67.35,67.61,67.28,67.55,49701.0,65.2263,65.4781,65.1585,65.42,49701.0
2018-11-14 15:30:00,67.51,67.55,67.05,67.21,155066.0,65.3812,65.42,64.9357,65.0907,155066.0
2018-11-15 09:30:00,67.08,67.25,66.58,66.66,75104.0,64.9648,65.1294,64.4806,64.558,75104.0
2018-11-15 10:00:00,66.61,66.96,66.49,66.55,58296.0,64.5096,64.8486,64.3934,64.4515,58296.0
2018-11-15 10:30:00,66.47,67.08,66.27,67.06,75473.0,64.374,64.9648,64.1803,64.9454,75473.0
2018-11-15 11:00:00,67.05,67.28,66.89,67.09,47451.0,64.9357,65.1585,64.7808,64.9745,47451.0
2018-11-15 11:30:00,67.08,67.44,67.03,67.33,52428.0,64.9648,65.3134,64.9164,65.2069,52428.0
2018-11-15 12:00:00,67.41,67.46,67.18,67.36,61148.0,65.2844,65.3328,65.0616,65.236,61148.0
2018-11-15 12:30:00,67.34,67.36,66.92,66.98,30090.0,65.2166,65.236,64.8098,64.8679,30090.0
2018-11-15 13:00:00,66.99,67.41,66.67,67.39,32733.0,64.8776,65.2844,64.5677,65.265,32733.0
2018-11-15 13:30:00,67.4,67.57,67.32,67.53,29613.0,65.2747,65.4393,65.1972,65.4006,29613.0
2018-11-15 14:00:00,67.56,67.8,67.45,67.79,31966.0,65.4297,65.6621,65.3231,65.6524,31966.0
2018-11-15 14:30:00,67.76,67.88,67.59,67.74,46024.0,65.6234,65.7396,65.4587,65.604,46024.0
2018-11-15 15:00:00,67.71,67.84,67.26,67.54,59451.0,65.5749,65.7008,65.1391,65.4103,59451.0
2018-11-15 15:30:00,67.53,67.75,67.51,67.72,106353.0,65.4006,65.6137,65.3812,65.5846,106353.0
2018-11-16 09:30:00,67.22,67.82,67.0,67.12,62083.0,65.1004,65.6815,64.8873,65.0035,62083.0
2018-11-16 10:00:00,67.15,67.31,66.71,66.83,55608.0,65.0326,65.1875,64.6065,64.7227,55608.0
2018-11-16 10:30:00,66.84,67.41,66.8,67.28,47510.0,64.7324,65.2844,64.6936,65.1585,47510.0
2018-11-16 11:00:00,67.31,67.57,67.08,67.12,33243.0,65.1875,65.4393,64.9648,65.0035,33243.0
2018-11-16 11:30:00,67.18,67.21,66.94,67.06,25935.0,65.0616,65.0907,64.8292,64.9454,25935.0
2018-11-16 12:00:00,67.08,67.25,66.91,67.12,40998.0,64.9648,65.1294,64.8002,65.0035,40998.0
2018-11-16 12:30:00,67.12,67.64,67.12,67.44,59031.0,65.0035,65.5071,65.0035,65.3134,59031.0
2018-11-16 13:00:00,67.5,67.58,67.28,67.5,13706.0,65.3715,65.449,65.1585,65.3715,13706.0
2018-11-16 13:30:00,67.51,67.55,67.37,67.55,19543.0,65.3812,65.42,65.2456,65.42,19543.0
2018-11-16 14:00:00,67.56,67.93,67.56,67.9,41947.0,65.4297,65.788,65.4297,65.7589,41947.0
2018-11-16 14:30:00,67.89,67.99,67.73,67.96,25680.0,65.7493,65.8461,65.5943,65.817,25680.0
2018-11-16 15:00:00,67.99,68.15,67.95,68.05,60002.0,65.8461,66.0011,65.8074,65.9042,60002.0
2018-11-16 15:30:00,68.03,68.23,67.98,68.0,181585.0,65.8848,66.0785,65.8364,65.8558,181585.0
2018-11-19 09:30:00,67.75,68.59,67.7,68.58,67333.0,65.9256,66.743,65.877,66.7333,67333.0
2018-11-19 10:00:00,68.6,68.65,67.68,67.74,41967.0,66.7528,66.8014,65.8575,65.9159,41967.0
2018-11-19 10:30:00,67.77,68.19,67.48,68.16,62005.0,65.9451,66.3538,65.6629,66.3246,62005.0
2018-11-19 11:00:00,68.17,68.34,67.61,67.73,120113.0,66.3343,66.4998,65.7894,65.9062,120113.0
2018-11-19 11:30:00,67.75,67.75,67.37,67.45,36995.0,65.9256,65.9256,65.5559,65.6337,36995.0
2018-11-19 12:00:00,67.46,67.63,67.25,67.48,32586.0,65.6435,65.8089,65.4391,65.6629,32586.0
2018-11-19 12:30:00,67.47,67.75,67.3,67.57,30337.0,65.6532,65.9256,65.4878,65.7505,30337.0
2018-11-19 13:00:00,67.59,67.71,67.39,67.44,33436.0,65.77,65.8867,65.5753,65.624,33436.0
2018-11-19 13:30:00,67.4,67.57,67.28,67.32,34785.0,65.5851,65.7505,65.4683,65.5072,34785.0
2018-11-19 14:00:00,67.3,67.41,67.0,67.36,41241.0,65.4878,65.5948,65.1958,65.5461,41241.0
2018-11-19 14:30:00,67.34,67.65,67.23,67.59,42322.0,65.5267,65.8283,65.4196,65.77,42322.0
2018-11-19 15:00:00,67.59,67.8,67.46,67.51,70307.0,65.77,65.9743,65.6435,65.6921,70307.0
2018-11-19 15:30:00,67.52,67.54,67.23,67.3,140237.0,65.7018,65.7213,65.4196,65.4878,140237.0
2018-11-20 09:30:00,66.75,67.05,66.31,66.65,52743.0,64.9526,65.2445,64.5244,64.8553,52743.0
2018-11-20 10:00:00,66.69,67.49,66.69,67.47,50120.0,64.8942,65.6726,64.8942,65.6532,50120.0
2018-11-20 10:30:00,67.47,68.13,67.34,67.99,70152.0,65.6532,66.2954,65.5267,66.1592,70152.0
2018-11-20 11:00:00,67.99,68.03,67.34,67.34,65980.0,66.1592,66.1981,65.5267,65.5267,65980.0
2018-11-20 11:30:00,67.35,67.69,67.25,67.41,54495.0,65.5364,65.8673,65.4391,65.5948,54495.0
2018-11-20 12:00:00,67.41,67.48,66.94,67.06,18513.0,65.5948,65.6629,65.1375,65.2542,18513.0
2018-11-20 12:30:00,67.1,67.23,66.75,66.82,30488.0,65.2932,65.4196,64.9526,65.0207,30488.0
2018-11-20 13:00:00,66.83,66.94,66.53,66.65,18165.0,65.0304,65.1375,64.7385,64.8553,18165.0
2018-11-20 13:30:00,66.68,67.04,66.62,66.94,25018.0,64.8845,65.2348,64.8261,65.1375,25018.0
2018-11-20 14:00:00,66.92,66.96,66.64,66.7,151358.0,65.118,65.1569,64.8455,64.9039,151358.0
2018-11-20 14:30:00,66.71,67.05,66.61,66.72,37802.0,64.9137,65.2445,64.8163,64.9234,37802.0
2018-11-20 15:00:00,66.72,67.06,66.48,66.97,54507.0,64.9234,65.2542,64.6898,65.1667,54507.0
2018-11-20 15:30:00,66.95,67.11,66.87,67.01,228660.0,65.1472,65.3029,65.0693,65.2056,228660.0
2018-11-21 09:30:00,67.48,68.23,67.36,68.23,51774.0,65.6629,66.3927,65.5461,66.3927,51774.0
2018-11-21 10:00:00,68.25,69.12,68.23,69.03,70397.0,66.4122,67.2588,66.3927,67.1712,70397.0
2018-11-21 10:30:00,69.02,69.81,68.97,69.56,111916.0,67.1614,67.9302,67.1128,67.6869,111916.0
2018-11-21 11:00:00,69.57,70.0,69.48,69.54,87756.0,67.6966,68.1151,67.6091,67.6674,87756.0
2018-11-21 11:30:00,69.55,69.69,69.25,69.32,50032.0,67.6772,67.8134,67.3853,67.4534,50032.0
2018-11-21 12:00:00,69.32,69.35,68.84,68.87,29397.0,67.4534,67.4826,66.9863,67.0155,29397.0
2018-11-21 12:30:00,68.84,68.89,68.65,68.7,30921.0,66.9863,67.0349,66.8014,66.8501,30921.0
2018-11-21 13:00:00,68.75,68.76,68.31,68.46,20700.0,66.8987,66.9085,66.4706,66.6165,20700.0
2018-11-21 13:30:00,68.43,68.69,68.38,68.69,21265.0,66.5873,66.8403,66.5387,66.8403,21265.0
2018-11-21 14:00:00,68.67,68.72,68.43,68.7,42060.0,66.8209,66.8695,66.5873,66.8501,42060.0
2018-11-21 14:30:00,68.7,68.79,68.59,68.66,49221.0,66.8501,66.9376,66.743,66.8111,49221.0
2018-11-21 15:00:00,68.66,68.9,68.65,68.79,89281.0,66.8111,67.0447,66.8014,66.9376,89281.0
2018-11-21 15:30:00,68.76,68.78,68.51,68.52,208502.0,66.9085,66.9279,66.6652,66.6749,208502.0
2018-11-23 09:30:00,68.77,69.34,68.48,68.87,81405.0,66.9182,67.4728,66.636,67.0155,81405.0
2018-11-23 10:00:00,68.87,69.43,68.83,69.04,81605.0,67.0155,67.5604,66.9766,67.1809,81605.0
2018-11-23 10:30:00,69.08,69.57,68.97,69.39,98714.0,67.2198,67.6966,67.1128,67.5215,98714.0
2018-11-23 11:00:00,69.39,69.53,69.17,69.21,95378.0,67.5215,67.6577,67.3074,67.3463,95378.0
2018-11-23 11:30:00,69.2,69.72,69.01,69.64,131735.0,67.3366,67.8426,67.1517,67.7648,131735.0
2018-11-23 12:00:00,69.63,69.68,69.42,69.42,87631.0,67.755,67.8037,67.5507,67.5507,87631.0
2018-11-23 12:30:00,69.43,69.63,69.37,69.39,150683.0,67.5604,67.755,67.502,67.5215,150683.0
2018-11-26 09:30:00,69.86,70.35,69.57,70.0,142189.0,67.9788,68.4556,67.6966,68.1151,142189.0
2018-11-26 10:00:00,70.01,70.29,69.43,69.62,120260.0,68.1248,68.3973,67.5604,67.7453,120260.0
2018-11-26 10:30:00,69.62,69.75,69.23,69.73,113399.0,67.7453,67.8718,67.3658,67.8523,113399.0
2018-11-26 11:00:00,69.72,69.88,69.57,69.75,80454.0,67.8426,67.9983,67.6966,67.8718,80454.0
2018-11-26 11:30:00,69.74,69.75,69.07,69.25,62784.0,67.8621,67.8718,67.2101,67.3853,62784.0
2018-11-26 12:00:00,69.26,69.36,68.97,69.14,83891.0,67.395,67.4923,67.1128,67.2782,83891.0
2018-11-26 12:30:00,69.13,69.23,68.65,68.7,136044.0,67.2685,67.3658,66.8014,66.8501,136044.0
2018-11-26 13:00:00,68.69,68.96,68.45,68.64,92647.0,66.8403,67.1031,66.6068,66.7917,92647.0
2018-11-26 13:30:00,68.62,68.88,68.55,68.8,67105.0,66.7722,67.0252,66.7041,66.9474,67105.0
2018-11-26 14:00:00,68.8,69.17,68.79,69.07,82247.0,66.9474,67.3074,66.9376,67.2101,82247.0
2018-11-26 14:30:00,69.11,69.32,69.04,69.06,73607.0,67.249,67.4534,67.1809,67.2004,73607.0
2018-11-26 15:00:00,69.03,69.13,68.77,68.92,98112.0,67.1712,67.2685,66.9182,67.0641,98112.0
2018-11-26 15:30:00,68.94,69.02,68.82,68.91,235840.0,67.0836,67.1614,66.9668,67.0544,235840.0
2018-11-27 09:30:00,69.19,69.99,69.0,69.73,105857.0,67.3269,68.1053,67.142,67.8523,105857.0
2018-11-27 10:00:00,69.72,70.36,69.47,69.7,146172.0,67.8426,68.4654,67.5993,67.8231,146172.0
2018-11-27 10:30:00,69.67,69.94,69.26,69.84,125279.0,67.7939,68.0567,67.395,67.9594,125279.0
2018-11-27 11:00:00,69.82,69.98,69.23,69.32,127054.0,67.9399,68.0956,67.3658,67.4534,127054.0
2018-11-27 11:30:00,69.33,69.4,69.12,69.28,98739.0,67.4631,67.5312,67.2588,67.4144,98739.0
2018-11-27 12:00:00,69.29,69.51,69.18,69.25,82529.0,67.4242,67.6383,67.3171,67.3853,82529.0
2018-11-27 12:30:00,69.23,69.77,68.82,69.59,248041.0,67.3658,67.8913,66.9668,67.7161,248041.0
2018-11-27 13:00:00,69.56,70.8,69.37,70.8,392750.0,67.6869,68.8935,67.502,68.8935,392750.0
2018-11-27 13:30:00,70.77,71.66,70.6,71.27,274820.0,68.8643,69.7304,68.6989,69.3509,274820.0
2018-11-27 14:00:00,71.29,71.63,71.15,71.44,196540.0,69.3703,69.7012,69.2341,69.5163,196540.0
2018-11-27 14:30:00,71.46,71.55,70.86,70.97,170095.0,69.5357,69.6233,68.9519,69.0589,170095.0
2018-11-27 15:00:00,70.97,71.01,70.78,70.96,174576.0,69.0589,69.0979,68.8741,69.0492,174576.0
2018-11-27 15:30:00,70.96,70.97,70.69,70.74,410564.0,69.0492,69.0589,68.7865,68.8351,410564.0
2018-11-28 09:30:00,72.37,74.23,71.68,73.0,523549.0,70.4212,72.2312,69.7498,71.0343,523549.0
2018-11-28 10:00:00,72.97,73.67,72.63,73.58,272056.0,71.0051,71.6862,70.6742,71.5987,272056.0
2018-11-28 10:30:00,73.66,73.7,73.05,73.65,216846.0,71.6765,71.7154,71.0829,71.6668,216846.0
2018-11-28 11:00:00,73.62,74.0,73.27,73.47,191968.0,71.6376,72.0073,71.297,71.4916,191968.0
2018-11-28 11:30:00,73.47,73.47,72.99,73.09,95733.0,71.4916,71.4916,71.0245,71.1219,95733.0
2018-11-28 12:00:00,73.14,73.57,73.03,73.17,162294.0,71.1705,71.5889,71.0635,71.1997,162294.0
2018-11-28 12:30:00,73.17,73.8,72.86,73.66,129588.0,71.1997,71.8127,70.898,71.6765,129588.0
2018-11-28 13:00:00,73.7,74.22,73.65,74.18,226984.0,71.7154,72.2214,71.6668,72.1825,226984.0
2018-11-28 13:30:00,74.19,74.45,73.99,74.22,183090.0,72.1922,72.4452,71.9976,72.2214,183090.0
2018-11-28 14:00:00,74.21,74.35,73.77,73.98,142445.0,72.2117,72.3479,71.7835,71.9879,142445.0
2018-11-28 14:30:00,73.98,74.24,73.87,74.24,134777.0,71.9879,72.2409,71.8808,72.2409,134777.0
2018-11-28 15:00:00,74.24,74.25,73.9,74.16,210871.0,72.2409,72.2506,71.91,72.163,210871.0
2018-11-28 15:30:00,74.14,74.76,74.03,74.74,532454.0,72.1436,72.7469,72.0365,72.7274,532454.0
2018-11-29 09:30:00,74.5,74.83,73.36,73.56,140673.0,72.4939,72.815,71.3846,71.5792,140673.0
2018-11-29 10:00:00,73.56,73.96,73.2,73.23,106168.0,71.5792,71.9684,71.2289,71.2581,106168.0
2018-11-29 10:30:00,73.19,73.53,72.94,73.13,153187.0,71.2192,71.55,70.9759,71.1608,153187.0
2018-11-29 11:00:00,73.1,73.5,72.88,73.46,100114.0,71.1316,71.5208,70.9175,71.4819,100114.0
2018-11-29 11:30:00,73.46,73.82,73.32,73.62,105098.0,71.4819,71.8322,71.3457,71.6376,105098.0
2018-11-29 12:00:00,73.61,74.06,73.58,74.06,125201.0,71.6279,72.0657,71.5987,72.0657,125201.0
2018-11-29 12:30:00,74.11,74.27,73.9,73.98,85297.0,72.1144,72.2701,71.91,71.9879,85297.0
2018-11-29 13:00:00,73.97,74.05,73.72,73.86,86065.0,71.9782,72.056,71.7349,71.8711,86065.0
2018-11-29 13:30:00,73.87,74.04,73.82,73.96,75314.0,71.8808,72.0463,71.8322,71.9684,75314.0
2018-11-29 14:00:00,73.96,74.03,73.66,73.7,122777.0,71.9684,72.0365,71.6765,71.7154,122777.0
2018-11-29 14:30:00,73.7,73.97,73.68,73.81,133527.0,71.7154,71.9782,71.696,71.8225,133527.0
2018-11-29 15:00:00,73.81,73.83,73.28,73.29,179519.0,71.8225,71.8419,71.3067,71.3165,179519.0
2018-11-29 15:30:00,73.28,73.41,72.88,72.95,461048.0,71.3067,71.4332,70.9175,70.9856,461048.0
2018-11-30 09:30:00,73.37,73.8,73.2,73.57,184535.0,71.3943,71.8127,71.2289,71.5889,184535.0
2018-11-30 10:00:00,73.55,73.59,72.97,73.0,92662.0,71.5695,71.6084,71.0051,71.0343,92662.0
2018-11-30 10:30:00,73.03,73.14,72.65,72.89,81489.0,71.0635,71.1705,70.6937,70.9272,81489.0
2018-11-30 11:00:00,72.87,73.07,72.66,72.83,71231.0,70.9078,71.1024,70.7034,70.8689,71231.0
2018-11-30 11:30:00,72.8,73.13,72.74,73.0,86214.0,70.8397,71.1608,70.7813,71.0343,86214.0
2018-11-30 12:00:00,72.98,72.98,72.54,72.7,101580.0,71.0148,71.0148,70.5867,70.7424,101580.0
2018-11-30 12:30:00,72.7,72.9,72.62,72.75,76014.0,70.7424,70.937,70.6645,70.791,76014.0
2018-11-30 13:00:00,72.73,72.79,72.2,72.42,423142.0,70.7715,70.8299,70.2558,70.4699,423142.0
2018-11-30 13:30:00,72.41,72.84,72.4,72.71,144506.0,70.4602,70.8786,70.4504,70.7521,144506.0
2018-11-30 14:00:00,72.72,73.03,72.59,72.94,101627.0,70.7618,71.0635,70.6353,70.9759,101627.0
2018-11-30 14:30:00,72.93,73.14,72.7,72.94,302297.0,70.9662,71.1705,70.7424,70.9759,302297.0
2018-11-30 15:00:00,72.95,73.27,72.93,73.2,228858.0,70.9856,71.297,70.9662,71.2289,228858.0
2018-11-30 15:30:00,73.2,73.29,73.02,73.26,586386.0,71.2289,71.3165,71.0537,71.2873,586386.0
2018-12-03 09:30:00,73.88,74.57,72.9,73.06,305707.0,71.8906,72.562,70.937,71.0927,305707.0
2018-12-03 10:00:00,73.1,73.6,72.83,73.53,242444.0,71.1316,71.6181,70.8689,71.55,242444.0
2018-12-03 10:30:00,73.57,73.96,73.08,73.31,190893.0,71.5889,71.9684,71.1121,71.3359,190893.0
2018-12-03 11:00:00,73.31,73.79,73.1,73.66,147075.0,71.3359,71.803,71.1316,71.6765,147075.0
2018-12-03 11:30:00,73.69,73.88,73.2,73.37,146278.0,71.7057,71.8906,71.2289,71.3943,146278.0
2018-12-03 12:00:00,73.4,73.84,73.31,73.83,77873.0,71.4235,71.8517,71.3359,71.8419,77873.0
2018-12-03 12:30:00,73.83,74.15,73.72,74.07,98481.0,71.8419,72.1533,71.7349,72.0755,98481.0
2018-12-03 13:00:00,74.09,74.14,73.61,73.68,124758.0,72.0949,72.1436,71.6279,71.696,124758.0
2018-12-03 13:30:00,73.65,73.65,73.04,73.05,106140.0,71.6668,71.6668,71.0732,71.0829,106140.0
2018-12-03 14:00:00,73.05,73.34,73.0,73.14,94627.0,71.0829,71.3651,71.0343,71.1705,94627.0
2018-12-03 14:30:00,73.15,73.33,72.77,72.83,96936.0,71.1802,71.3554,70.8105,70.8689,96936.0
2018-12-03 15:00:00,72.82,73.15,72.64,73.13,231038.0,70.8591,71.1802,70.684,71.1608,231038.0
2018-12-03 15:30:00,73.14,73.37,72.75,72.85,395346.0,71.1705,71.3943,70.791,70.8883,395346.0
2018-12-04 09:30:00,71.76,72.51,71.11,71.84,491178.0,69.8277,70.5575,69.1952,69.9055,491178.0
2018-12-04 10:00:00,71.89,72.03,71.2,71.59,418727.0,69.9542,70.0904,69.2827,69.6622,418727.0
2018-12-04 10:30:00,71.62,71.69,70.5,71.21,336353.0,69.6914,69.7596,68.6016,69.2925,336353.0
2018-12-04 11:00:00,71.22,71.66,70.81,71.12,204009.0,69.3022,69.7304,68.9032,69.2049,204009.0
2018-12-04 11:30:00,71.19,71.2,70.34,70.65,278338.0,69.273,69.2827,68.4459,68.7476,278338.0
2018-12-04 12:00:00,70.64,70.91,70.22,70.29,123618.0,68.7378,69.0006,68.3291,68.3973,123618.0
2018-12-04 12:30:00,70.24,70.34,70.0,70.29,267138.0,68.3486,68.4459,68.1151,68.3973,267138.0
2018-12-04 13:00:00,70.28,70.3,69.17,69.34,263138.0,68.3875,68.407,67.3074,67.4728,263138.0
2018-12-04 13:30:00,69.33,70.04,69.23,69.76,195664.0,67.4631,68.154,67.3658,67.8815,195664.0
2018-12-04 14:00:00,69.76,70.24,69.58,69.83,253627.0,67.8815,68.3486,67.7064,67.9496,253627.0
2018-12-04 14:30:00,69.86,70.41,69.73,69.94,246449.0,67.9788,68.514,67.8523,68.0567,246449.0
2018-12-04 15:00:00,69.92,70.27,69.69,70.05,255581.0,68.0372,68.3778,67.8134,68.1637,255581.0
2018-12-04 15:30:00,70.06,70.09,69.7,70.05,521749.0,68.1734,68.2026,67.8231,68.1637,521749.0
2018-12-06 09:30:00,69.49,69.85,68.82,69.09,185587.0,67.6188,67.9691,66.9668,67.2296,185587.0
2018-12-06 10:00:00,69.09,69.69,69.09,69.64,188275.0,67.2296,67.8134,67.2296,67.7648,188275.0
2018-12-06 10:30:00,69.71,69.77,69.23,69.4,201901.0,67.8329,67.8913,67.3658,67.5312,201901.0
2018-12-06 11:00:00,69.38,69.55,68.9,69.01,104355.0,67.5118,67.6772,67.0447,67.1517,104355.0
2018-12-06 11:30:00,68.99,69.49,68.95,69.15,88447.0,67.1323,67.6188,67.0933,67.2879,88447.0
2018-12-06 12:00:00,69.14,69.69,69.03,69.62,94399.0,67.2782,67.8134,67.1712,67.7453,94399.0
2018-12-06 12:30:00,69.62,69.9,69.32,69.49,63131.0,67.7453,68.0178,67.4534,67.6188,63131.0
2018-12-06 13:00:00,69.5,69.52,68.82,69.11,79580.0,67.6285,67.648,66.9668,67.249,79580.0
2018-12-06 13:30:00,69.09,69.4,68.94,69.4,48195.0,67.2296,67.5312,67.0836,67.5312,48195.0
2018-12-06 14:00:00,69.43,69.54,68.92,69.2,145838.0,67.5604,67.6674,67.0641,67.3366,145838.0
2018-12-06 14:30:00,69.19,69.6,69.0,69.45,89915.0,67.3269,67.7258,67.142,67.5799,89915.0
2018-12-06 15:00:00,69.47,69.68,69.32,69.5,136879.0,67.5993,67.8037,67.4534,67.6285,136879.0
2018-12-06 15:30:00,69.49,70.03,69.46,69.61,581464.0,67.6188,68.1443,67.5896,67.7356,581464.0
2018-12-07 09:30:00,68.81,69.22,67.2,67.47,185341.0,66.9571,67.3561,65.3905,65.6532,185341.0
2018-12-07 10:00:00,67.58,67.62,66.66,66.98,102552.0,65.7602,65.7991,64.865,65.1764,102552.0
2018-12-07 10:30:00,66.98,67.26,66.56,67.17,111309.0,65.1764,65.4488,64.7677,65.3613,111309.0
2018-12-07 11:00:00,67.19,67.22,66.09,66.35,74589.0,65.3807,65.4099,64.3103,64.5633,74589.0
2018-12-07 11:30:00,66.31,66.34,65.86,65.87,75685.0,64.5244,64.5536,64.0865,64.0963,75685.0
2018-12-07 12:00:00,65.86,65.87,65.49,65.49,87465.0,64.0865,64.0963,63.7265,63.7265,87465.0
2018-12-07 12:30:00,65.48,65.94,65.03,65.85,149136.0,63.7168,64.1644,63.2789,64.0768,149136.0
2018-12-07 13:00:00,65.85,65.97,65.38,65.57,134882.0,64.0768,64.1936,63.6195,63.8043,134882.0
2018-12-07 13:30:00,65.55,65.55,65.19,65.25,65029.0,63.7849,63.7849,63.4346,63.493,65029.0
2018-12-07 14:00:00,65.23,65.35,64.87,65.1,80481.0,63.4735,63.5903,63.1232,63.347,80481.0
2018-12-07 14:30:00,65.12,65.16,64.62,64.64,92261.0,63.3665,63.4054,62.8799,62.8994,92261.0
2018-12-07 15:00:00,64.66,64.86,64.43,64.67,208191.0,62.9189,63.1135,62.695,62.9286,208191.0
2018-12-07 15:30:00,64.68,65.08,64.56,64.94,445138.0,62.9383,63.3275,62.8215,63.1913,445138.0
2018-12-10 09:30:00,64.94,65.62,64.11,64.32,119981.0,63.1913,63.853,62.3837,62.588,119981.0
2018-12-10 10:00:00,64.31,64.7,64.05,64.14,66328.0,62.5783,62.9578,62.3253,62.4129,66328.0
2018-12-10 10:30:00,64.14,64.16,63.12,63.36,181814.0,62.4129,62.4323,61.4203,61.6539,181814.0
2018-12-10 11:00:00,63.36,63.4,62.87,63.36,69210.0,61.6539,61.6928,61.1771,61.6539,69210.0
2018-12-10 11:30:00,63.39,63.67,63.21,63.27,112845.0,61.6831,61.9555,61.5079,61.5663,112845.0
2018-12-10 12:00:00,63.31,63.46,63.13,63.23,42500.0,61.6052,61.7512,61.4301,61.5274,42500.0
2018-12-10 12:30:00,63.23,63.83,63.23,63.66,115023.0,61.5274,62.1112,61.5274,61.9458,115023.0
2018-12-10 13:00:00,63.67,63.75,63.29,63.34,122727.0,61.9555,62.0334,61.5857,61.6344,122727.0
2018-12-10 13:30:00,63.33,63.63,63.33,63.44,68439.0,61.6247,61.9166,61.6247,61.7317,68439.0
2018-12-10 14:00:00,63.42,63.59,63.27,63.53,96583.0,61.7122,61.8777,61.5663,61.8193,96583.0
2018-12-10 14:30:00,63.53,63.66,63.27,63.29,235532.0,61.8193,61.9458,61.5663,61.5857,235532.0
2018-12-10 15:00:00,63.26,63.51,63.13,63.51,105468.0,61.5566,61.7998,61.4301,61.7998,105468.0
2018-12-10 15:30:00,63.51,63.7,63.27,63.45,392844.0,61.7998,61.9847,61.5663,61.7414,392844.0
2018-12-11 09:30:00,64.2,64.36,63.13,63.78,145392.0,62.4712,62.6269,61.4301,62.0626,145392.0
2018-12-11 10:00:00,63.74,63.96,63.29,63.42,141072.0,62.0236,62.2377,61.5857,61.7122,141072.0
2018-12-11 10:30:00,63.42,63.44,62.97,63.03,118842.0,61.7122,61.7317,61.2744,61.3327,118842.0
2018-12-11 11:00:00,63.04,63.33,62.73,62.85,92442.0,61.3425,61.6247,61.0408,61.1576,92442.0
2018-12-11 11:30:00,62.83,62.87,62.46,62.69,132345.0,61.1381,61.1771,60.7781,61.0019,132345.0
2018-12-11 12:00:00,62.65,62.66,62.3,62.47,89724.0,60.963,60.9727,60.6224,60.7878,89724.0
2018-12-11 12:30:00,62.48,62.87,62.47,62.81,61411.0,60.7976,61.1771,60.7878,61.1187,61411.0
2018-12-11 13:00:00,62.77,63.0,62.68,62.73,47255.0,61.0797,61.3036,60.9922,61.0408,47255.0
2018-12-11 13:30:00,62.7,62.7,62.23,62.35,54445.0,61.0116,61.0116,60.5543,60.6711,54445.0
2018-12-11 14:00:00,62.38,62.9,62.32,62.81,61204.0,60.7002,61.2062,60.6419,61.1187,61204.0
2018-12-11 14:30:00,62.82,63.0,62.73,62.79,79760.0,61.1284,61.3036,61.0408,61.0992,79760.0
2018-12-11 15:00:00,62.78,62.82,62.64,62.65,181097.0,61.0895,61.1284,60.9532,60.963,181097.0
2018-12-11 15:30:00,62.63,62.76,62.31,62.46,349390.0,60.9435,61.07,60.6321,60.7781,349390.0
2018-12-12 09:30:00,63.04,63.28,61.93,62.24,122980.0,61.3425,61.576,60.2624,60.564,122980.0
2018-12-12 10:00:00,62.22,62.47,62.02,62.25,184417.0,60.5446,60.7878,60.3499,60.5737,184417.0
2018-12-12 10:30:00,62.28,62.49,62.18,62.28,113263.0,60.6029,60.8073,60.5056,60.6029,113263.0
2018-12-12 11:00:00,62.28,62.33,62.1,62.14,72239.0,60.6029,60.6516,60.4278,60.4667,72239.0
2018-12-12 11:30:00,62.14,62.31,61.94,62.27,74883.0,60.4667,60.6321,60.2721,60.5932,74883.0
2018-12-12 12:00:00,62.31,62.67,62.28,62.58,70556.0,60.6321,60.9824,60.6029,60.8949,70556.0
2018-12-12 12:30:00,62.57,62.64,62.31,62.47,213483.0,60.8851,60.9532,60.6321,60.7878,213483.0
2018-12-12 13:00:00,62.48,62.55,62.04,62.36,125858.0,60.7976,60.8657,60.3694,60.6808,125858.0
2018-12-12 13:30:00,62.36,62.38,61.93,61.93,65214.0,60.6808,60.7002,60.2624,60.2624,65214.0
2018-12-12 14:00:00,61.95,62.11,61.81,61.91,99964.0,60.2818,60.4375,60.1456,60.2429,99964.0
2018-12-12 14:30:00,61.91,61.99,61.65,61.89,101028.0,60.2429,60.3208,59.9899,60.2234,101028.0
2018-12-12 15:00:00,61.89,62.57,61.84,62.39,477556.0,60.2234,60.8851,60.1748,60.71,477556.0
2018-12-12 15:30:00,62.4,62.59,62.0,62.04,686979.0,60.7197,60.9046,60.3305,60.3694,686979.0
2018-12-13 09:30:00,62.08,62.5,61.63,61.84,230086.0,60.4083,60.817,59.9704,60.1748,230086.0
2018-12-13 10:00:00,61.85,61.9,61.37,61.4,312178.0,60.1845,60.2332,59.7174,59.7466,312178.0
2018-12-13 10:30:00,61.4,61.75,61.26,61.62,138610.0,59.7466,60.0872,59.6104,59.9607,138610.0
2018-12-13 11:00:00,61.6,61.95,61.51,61.92,227964.0,59.9413,60.2818,59.8537,60.2526,227964.0
2018-12-13 11:30:00,61.92,62.06,61.63,61.93,228918.0,60.2526,60.3889,59.9704,60.2624,228918.0
2018-12-13 12:00:00,61.92,62.1,61.85,61.96,193549.0,60.2526,60.4278,60.1845,60.2916,193549.0
2018-12-13 12:30:00,61.96,62.0,61.64,61.78,218933.0,60.2916,60.3305,59.9802,60.1164,218933.0
2018-12-13 13:00:00,61.75,61.85,61.58,61.62,146273.0,60.0872,60.1845,59.9218,59.9607,146273.0
2018-12-13 13:30:00,61.63,61.81,61.58,61.68,92459.0,59.9704,60.1456,59.9218,60.0191,92459.0
2018-12-13 14:00:00,61.69,61.83,61.57,61.71,163646.0,60.0288,60.1651,59.9121,60.0483,163646.0
2018-12-13 14:30:00,61.7,61.73,61.5,61.55,89276.0,60.0386,60.0678,59.8439,59.8926,89276.0
2018-12-13 15:00:00,61.55,61.68,61.52,61.58,141673.0,59.8926,60.0191,59.8634,59.9218,141673.0
2018-12-13 15:30:00,61.58,61.59,61.2,61.32,673856.0,59.9218,59.9315,59.552,59.6688,673856.0
2018-12-14 09:30:00,60.62,62.9,60.5,62.78,321068.0,58.9876,61.2062,58.8709,61.0895,321068.0
2018-12-14 10:00:00,62.77,63.4,62.66,63.09,248394.0,61.0797,61.6928,60.9727,61.3911,248394.0
2018-12-14 10:30:00,63.12,63.57,62.89,63.05,202851.0,61.4203,61.8582,61.1965,61.3522,202851.0
2018-12-14 11:00:00,63.08,63.17,62.74,62.9,64139.0,61.3814,61.469,61.0506,61.2062,64139.0
2018-12-14 11:30:00,62.88,63.15,62.61,62.73,80845.0,61.1868,61.4495,60.9241,61.0408,80845.0
2018-12-14 12:00:00,62.76,62.99,62.7,62.95,77644.0,61.07,61.2938,61.0116,61.2549,77644.0
2018-12-14 12:30:00,62.97,63.05,62.75,62.93,96921.0,61.2744,61.3522,61.0603,61.2354,96921.0
2018-12-14 13:00:00,62.97,63.21,62.87,63.21,65248.0,61.2744,61.5079,61.1771,61.5079,65248.0
2018-12-14 13:30:00,63.2,63.23,62.87,62.92,119871.0,61.4982,61.5274,61.1771,61.2257,119871.0
2018-12-14 14:00:00,62.95,63.04,62.8,62.91,69289.0,61.2549,61.3425,61.1089,61.216,69289.0
2018-12-14 14:30:00,62.89,62.89,62.63,62.86,105521.0,61.1965,61.1965,60.9435,61.1673,105521.0
2018-12-14 15:00:00,62.85,63.09,62.63,62.65,100204.0,61.1576,61.3911,60.9435,60.963,100204.0
2018-12-14 15:30:00,62.65,62.65,62.25,62.3,358112.0,60.963,60.963,60.5737,60.6224,358112.0
2018-12-17 09:30:00,62.09,62.54,61.33,61.91,110085.0,60.4181,60.8559,59.6785,60.2429,110085.0
2018-12-17 10:00:00,61.85,61.99,61.39,61.47,55089.0,60.1845,60.3208,59.7369,59.8148,55089.0
2018-12-17 10:30:00,61.46,61.72,61.38,61.59,61179.0,59.805,60.058,59.7272,59.9315,61179.0
2018-12-17 11:00:00,61.64,62.18,61.62,61.93,87476.0,59.9802,60.5056,59.9607,60.2624,87476.0
2018-12-17 11:30:00,61.95,62.02,61.74,61.96,64274.0,60.2818,60.3499,60.0775,60.2916,64274.0
2018-12-17 12:00:00,61.94,62.05,61.77,61.91,50435.0,60.2721,60.3791,60.1067,60.2429,50435.0
2018-12-17 12:30:00,61.89,61.89,61.32,61.32,47957.0,60.2234,60.2234,59.6688,59.6688,47957.0
2018-12-17 13:00:00,61.35,61.64,61.31,61.45,51202.0,59.698,59.9802,59.6591,59.7953,51202.0
2018-12-17 13:30:00,61.44,61.52,61.08,61.08,57103.0,59.7856,59.8634,59.4353,59.4353,57103.0
2018-12-17 14:00:00,61.1,61.36,60.92,61.17,51263.0,59.4547,59.7077,59.2796,59.5228,51263.0
2018-12-17 14:30:00,61.21,61.64,61.19,61.3,64384.0,59.5618,59.9802,59.5423,59.6493,64384.0
2018-12-17 15:00:00,61.34,61.47,61.12,61.23,84965.0,59.6883,59.8148,59.4742,59.5812,84965.0
2018-12-17 15:30:00,61.23,61.36,61.03,61.3,275917.0,59.5812,59.7077,59.3866,59.6493,275917.0
2018-12-18 09:30:00,62.32,63.13,62.08,63.06,234761.0,60.6419,61.4301,60.4083,61.3619,234761.0
2018-12-18 10:00:00,63.03,63.05,62.44,62.71,70184.0,61.3327,61.3522,60.7586,61.0214,70184.0
2018-12-18 10:30:00,62.69,63.14,62.54,62.8,100487.0,61.0019,61.4398,60.8559,61.1089,100487.0
2018-12-18 11:00:00,62.8,62.82,62.26,62.47,77918.0,61.1089,61.1284,60.5835,60.7878,77918.0
2018-12-18 11:30:00,62.49,62.78,62.44,62.7,63182.0,60.8073,61.0895,60.7586,61.0116,63182.0
2018-12-18 12:00:00,62.72,63.19,62.72,63.0,72787.0,61.0311,61.4884,61.0311,61.3036,72787.0
2018-12-18 12:30:00,63.01,63.12,62.55,62.7,57157.0,61.3133,61.4203,60.8657,61.0116,57157.0
2018-12-18 13:00:00,62.78,63.09,62.69,62.95,58016.0,61.0895,61.3911,61.0019,61.2549,58016.0
2018-12-18 13:30:00,62.94,63.01,62.8,62.85,59832.0,61.2452,61.3133,61.1089,61.1576,59832.0
2018-12-18 14:00:00,62.86,63.01,62.72,62.99,49624.0,61.1673,61.3133,61.0311,61.2938,49624.0
2018-12-18 14:30:00,63.01,63.01,62.39,62.4,55511.0,61.3133,61.3133,60.71,60.7197,55511.0
2018-12-18 15:00:00,62.45,62.79,62.36,62.57,86093.0,60.7684,61.0992,60.6808,60.8851,86093.0
2018-12-18 15:30:00,62.59,62.99,62.57,62.67,263326.0,60.9046,61.2938,60.8851,60.9824,263326.0
2018-12-19 09:30:00,62.75,63.5,62.75,63.18,60796.0,61.0603,61.7901,61.0603,61.4787,60796.0
2018-12-19 10:00:00,63.13,63.48,63.08,63.23,67916.0,61.4301,61.7706,61.3814,61.5274,67916.0
2018-12-19 10:30:00,63.23,63.24,62.6,62.7,60548.0,61.5274,61.5371,60.9143,61.0116,60548.0
2018-12-19 11:00:00,62.72,62.73,62.4,62.54,52083.0,61.0311,61.0408,60.7197,60.8559,52083.0
2018-12-19 11:30:00,62.56,62.87,62.48,62.64,46679.0,60.8754,61.1771,60.7976,60.9532,46679.0
2018-12-19 12:00:00,62.61,62.92,62.56,62.88,34837.0,60.9241,61.2257,60.8754,61.1868,34837.0
2018-12-19 12:30:00,62.91,63.16,62.84,62.95,33085.0,61.216,61.4592,61.1479,61.2549,33085.0
2018-12-19 13:00:00,62.91,63.0,62.78,62.9,36378.0,61.216,61.3036,61.0895,61.2062,36378.0
2018-12-19 13:30:00,62.93,63.24,62.8,63.24,39136.0,61.2354,61.5371,61.1089,61.5371,39136.0
2018-12-19 14:00:00,63.37,63.37,62.03,62.75,62650.0,61.6636,61.6636,60.3597,61.0603,62650.0
2018-12-19 14:30:00,62.7,63.1,61.97,62.16,88899.0,61.0116,61.4009,60.3013,60.4862,88899.0
2018-12-19 15:00:00,62.13,62.21,61.43,61.93,145015.0,60.457,60.5348,59.7758,60.2624,145015.0
2018-12-19 15:30:00,61.95,62.18,61.87,62.05,266001.0,60.2818,60.5056,60.204,60.3791,266001.0
2018-12-20 09:30:00,61.5,61.99,61.07,61.22,80437.0,59.8439,60.3208,59.4255,59.5715,80437.0
2018-12-20 10:00:00,61.21,61.66,61.02,61.06,78938.0,59.5618,59.9996,59.3769,59.4158,78938.0
2018-12-20 10:30:00,61.09,61.79,61.08,61.73,56285.0,59.445,60.1261,59.4353,60.0678,56285.0
2018-12-20 11:00:00,61.67,61.82,61.15,61.27,59568.0,60.0094,60.1553,59.5034,59.6201,59568.0
2018-12-20 11:30:00,61.24,61.42,60.89,60.96,120700.0,59.5909,59.7661,59.2504,59.3185,120700.0
2018-12-20 12:00:00,61.04,61.6,60.99,61.57,88859.0,59.3963,59.9413,59.3477,59.9121,88859.0
2018-12-20 12:30:00,61.54,61.64,60.96,61.14,74585.0,59.8829,59.9802,59.3185,59.4936,74585.0
2018-12-20 13:00:00,61.14,61.14,60.39,60.52,120275.0,59.4936,59.4936,58.7638,58.8903,120275.0
2018-12-20 13:30:00,60.52,60.53,59.89,59.92,116778.0,58.8903,58.9001,58.2773,58.3065,116778.0
2018-12-20 14:00:00,59.92,60.12,59.37,60.11,131019.0,58.3065,58.5011,57.7713,58.4914,131019.0
2018-12-20 14:30:00,60.07,60.67,59.99,60.42,113167.0,58.4525,59.0363,58.3746,58.793,113167.0
2018-12-20 15:00:00,60.42,60.86,60.13,60.56,138424.0,58.793,59.2212,58.5108,58.9293,138424.0
2018-12-20 15:30:00,60.56,60.86,60.47,60.65,385442.0,58.9293,59.2212,58.8417,59.0168,385442.0
2018-12-21 09:30:00,60.76,61.58,60.74,61.27,243585.0,59.1239,59.9218,59.1044,59.6201,243585.0
2018-12-21 10:00:00,61.26,61.58,60.73,61.08,77450.0,59.6104,59.9218,59.0947,59.4353,77450.0
2018-12-21 10:30:00,61.14,61.17,60.77,60.82,51947.0,59.4936,59.5228,59.1336,59.1823,51947.0
2018-12-21 11:00:00,60.77,60.77,60.2,60.75,47624.0,59.1336,59.1336,58.579,59.1141,47624.0
2018-12-21 11:30:00,60.76,60.84,60.27,60.36,46073.0,59.1239,59.2017,58.6471,58.7346,46073.0
2018-12-21 12:00:00,60.34,60.54,59.91,60.03,63035.0,58.7152,58.9098,58.2968,58.4135,63035.0
2018-12-21 12:30:00,59.97,60.34,59.77,59.84,64328.0,58.3551,58.7152,58.1605,58.2286,64328.0
2018-12-21 13:00:00,59.87,60.0,59.69,59.86,72149.0,58.2578,58.3843,58.0827,58.2481,72149.0
2018-12-21 13:30:00,59.85,60.26,59.81,59.91,42933.0,58.2384,58.6373,58.1995,58.2968,42933.0
2018-12-21 14:00:00,59.89,59.98,59.62,59.78,52725.0,58.2773,58.3649,58.0146,58.1703,52725.0
2018-12-21 14:30:00,59.8,59.89,59.47,59.74,87383.0,58.1897,58.2773,57.8686,58.1313,87383.0
2018-12-21 15:00:00,59.76,59.87,59.35,59.38,101627.0,58.1508,58.2578,57.7518,57.781,101627.0
2018-12-21 15:30:00,59.39,59.56,59.15,59.33,340696.0,57.7908,57.9562,57.5572,57.7324,340696.0
2018-12-24 09:30:00,58.83,58.85,57.95,58.12,86919.0,57.2458,57.2653,56.3895,56.555,86919.0
2018-12-24 10:00:00,58.11,58.4,57.63,58.29,84094.0,56.5452,56.8274,56.0782,56.7204,84094.0
2018-12-24 10:30:00,58.33,58.86,58.1,58.74,54889.0,56.7593,57.275,56.5355,57.1583,54889.0
2018-12-24 11:00:00,58.81,59.0,58.53,58.68,66242.0,57.2264,57.4113,56.9539,57.0999,66242.0
2018-12-24 11:30:00,58.7,58.84,58.15,58.23,99455.0,57.1193,57.2556,56.5842,56.662,99455.0
2018-12-24 12:00:00,58.23,58.38,57.85,58.01,72530.0,56.662,56.808,56.2922,56.4479,72530.0
2018-12-24 12:30:00,58.01,58.05,57.42,57.57,213942.0,56.4479,56.4868,55.8738,56.0198,213942.0
2018-12-26 09:30:00,57.98,58.45,57.85,58.22,95398.0,56.4187,56.8761,56.2922,56.6523,95398.0
2018-12-26 10:00:00,58.24,58.32,57.66,58.25,90961.0,56.6717,56.7496,56.1073,56.6815,90961.0
2018-12-26 10:30:00,58.2,58.28,57.92,58.19,88733.0,56.6328,56.7107,56.3603,56.6231,88733.0
2018-12-26 11:00:00,58.2,58.46,58.09,58.38,104958.0,56.6328,56.8858,56.5258,56.808,104958.0
2018-12-26 11:30:00,58.34,58.69,58.28,58.69,62420.0,56.769,57.1096,56.7107,57.1096,62420.0
2018-12-26 12:00:00,58.72,59.02,58.59,58.65,70678.0,57.1388,57.4307,57.0123,57.0707,70678.0
2018-12-26 12:30:00,58.61,58.95,58.55,58.71,78641.0,57.0318,57.3626,56.9734,57.1291,78641.0
2018-12-26 13:00:00,58.75,58.77,58.32,58.47,73191.0,57.168,57.1875,56.7496,56.8955,73191.0
2018-12-26 13:30:00,58.47,59.15,58.41,59.14,54541.0,56.8955,57.5572,56.8372,57.5475,54541.0
2018-12-26 14:00:00,59.18,59.43,58.89,59.09,60551.0,57.5864,57.8297,57.3042,57.4988,60551.0
2018-12-26 14:30:00,59.12,59.65,59.12,59.63,71860.0,57.528,58.0438,57.528,58.0243,71860.0
2018-12-26 15:00:00,59.62,60.17,59.61,60.12,88965.0,58.0146,58.5498,58.0048,58.5011,88965.0
2018-12-26 15:30:00,60.1,60.8,60.05,60.8,235164.0,58.4816,59.1628,58.433,59.1628,235164.0
2018-12-27 09:30:00,60.09,60.33,59.0,59.19,49612.0,58.4719,58.7055,57.4113,57.5961,49612.0
2018-12-27 10:00:00,59.1,59.58,59.1,59.18,31707.0,57.5086,57.9756,57.5086,57.5864,31707.0
2018-12-27 10:30:00,59.15,59.34,58.68,58.96,58634.0,57.5572,57.7421,57.0999,57.3723,58634.0
2018-12-27 11:00:00,58.97,59.39,58.94,59.34,36945.0,57.3821,57.7908,57.3529,57.7421,36945.0
2018-12-27 11:30:00,59.38,59.73,59.07,59.38,43954.0,57.781,58.1216,57.4794,57.781,43954.0
2018-12-27 12:00:00,59.34,59.45,58.91,58.99,33104.0,57.7421,57.8491,57.3237,57.4015,33104.0
2018-12-27 12:30:00,58.97,59.14,58.93,59.08,26181.0,57.3821,57.5475,57.3431,57.4891,26181.0
2018-12-27 13:00:00,59.1,59.26,58.9,58.9,36276.0,57.5086,57.6643,57.314,57.314,36276.0
2018-12-27 13:30:00,58.9,59.1,58.68,58.82,32941.0,57.314,57.5086,57.0999,57.2361,32941.0
2018-12-27 14:00:00,58.77,58.93,58.52,58.73,47651.0,57.1875,57.3431,56.9442,57.1485,47651.0
2018-12-27 14:30:00,58.71,59.41,58.62,59.22,67127.0,57.1291,57.8102,57.0415,57.6253,67127.0
2018-12-27 15:00:00,59.22,59.73,58.88,59.67,92476.0,57.6253,58.1216,57.2945,58.0632,92476.0
2018-12-27 15:30:00,59.71,60.74,59.55,60.73,194390.0,58.1021,59.1044,57.9465,59.0947,194390.0
2018-12-28 09:30:00,60.91,61.62,60.74,61.47,85906.0,59.2698,59.9607,59.1044,59.8148,85906.0
2018-12-28 10:00:00,61.5,61.58,60.53,60.74,100259.0,59.8439,59.9218,58.9001,59.1044,100259.0
2018-12-28 10:30:00,60.7,60.91,60.48,60.48,141469.0,59.0655,59.2698,58.8514,58.8514,141469.0
2018-12-28 11:00:00,60.52,60.72,60.31,60.46,81410.0,58.8903,59.0849,58.686,58.832,81410.0
2018-12-28 11:30:00,60.52,60.69,60.04,60.11,58895.0,58.8903,59.0558,58.4233,58.4914,58895.0
2018-12-28 12:00:00,60.12,60.67,60.07,60.4,40277.0,58.5011,59.0363,58.4525,58.7736,40277.0
2018-12-28 12:30:00,60.41,60.62,60.28,60.33,34163.0,58.7833,58.9876,58.6568,58.7055,34163.0
2018-12-28 13:00:00,60.37,60.52,59.76,59.8,46990.0,58.7444,58.8903,58.1508,58.1897,46990.0
2018-12-28 13:30:00,59.82,60.03,59.54,60.03,127591.0,58.2092,58.4135,57.9367,58.4135,127591.0
2018-12-28 14:00:00,60.04,60.71,60.01,60.62,148881.0,58.4233,59.0752,58.3941,58.9876,148881.0
2018-12-28 14:30:00,60.62,60.92,60.44,60.77,65743.0,58.9876,59.2796,58.8125,59.1336,65743.0
2018-12-28 15:00:00,60.81,60.82,60.04,60.12,46003.0,59.1725,59.1823,58.4233,58.5011,46003.0
2018-12-28 15:30:00,60.15,60.42,59.93,60.31,146079.0,58.5303,58.793,58.3162,58.686,146079.0
2018-12-31 09:30:00,60.54,61.3,60.54,61.0,112016.0,58.9098,59.6493,58.9098,59.3574,112016.0
2018-12-31 10:00:00,60.98,61.18,60.82,60.9,48354.0,59.3379,59.5326,59.1823,59.2601,48354.0
2018-12-31 10:30:00,60.89,61.0,60.65,60.69,115059.0,59.2504,59.3574,59.0168,59.0558,115059.0
2018-12-31 11:00:00,60.7,60.73,60.2,60.44,109549.0,59.0655,59.0947,58.579,58.8125,109549.0
2018-12-31 11:30:00,60.43,60.43,60.03,60.39,35650.0,58.8028,58.8028,58.4135,58.7638,35650.0
2018-12-31 12:00:00,60.43,60.71,60.42,60.44,117204.0,58.8028,59.0752,58.793,58.8125,117204.0
2018-12-31 12:30:00,60.48,60.78,60.46,60.63,44624.0,58.8514,59.1433,58.832,58.9974,44624.0
2018-12-31 13:00:00,60.68,60.82,60.63,60.8,75190.0,59.046,59.1823,58.9974,59.1628,75190.0
2018-12-31 13:30:00,60.8,60.81,60.45,60.48,38535.0,59.1628,59.1725,58.8222,58.8514,38535.0
2018-12-31 14:00:00,60.48,60.61,60.25,60.25,107303.0,58.8514,58.9779,58.6276,58.6276,107303.0
2018-12-31 14:30:00,60.27,60.49,60.07,60.3,41063.0,58.6471,58.8611,58.4525,58.6763,41063.0
2018-12-31 15:00:00,60.32,60.59,60.14,60.52,150303.0,58.6957,58.9584,58.5206,58.8903,150303.0
2018-12-31 15:30:00,60.53,60.84,60.39,60.84,290638.0,58.9001,59.2017,58.7638,59.2017,290638.0
2019-01-02 09:30:00,59.93,60.17,59.31,59.74,92343.0,58.3162,58.5498,57.7129,58.1313,92343.0
2019-01-02 10:00:00,59.8,60.45,59.7,60.26,69766.0,58.1897,58.8222,58.0924,58.6373,69766.0
2019-01-02 10:30:00,60.28,60.72,60.03,60.69,40184.0,58.6568,59.0849,58.4135,59.0558,40184.0
2019-01-02 11:00:00,60.7,61.21,60.67,61.11,88676.0,59.0655,59.5618,59.0363,59.4644,88676.0
2019-01-02 11:30:00,61.16,61.25,61.04,61.09,68736.0,59.5131,59.6007,59.3963,59.445,68736.0
2019-01-02 12:00:00,61.04,61.18,60.92,61.03,92241.0,59.3963,59.5326,59.2796,59.3866,92241.0
2019-01-02 12:30:00,61.03,61.5,61.01,61.4,48268.0,59.3866,59.8439,59.3671,59.7466,48268.0
2019-01-02 13:00:00,61.38,61.75,61.36,61.69,57747.0,59.7272,60.0872,59.7077,60.0288,57747.0
2019-01-02 13:30:00,61.67,61.87,61.42,61.85,44508.0,60.0094,60.204,59.7661,60.1845,44508.0
2019-01-02 14:00:00,61.86,61.91,61.31,61.55,40723.0,60.1943,60.2429,59.6591,59.8926,40723.0
2019-01-02 14:30:00,61.55,61.75,61.38,61.39,75647.0,59.8926,60.0872,59.7272,59.7369,75647.0
2019-01-02 15:00:00,61.38,61.48,61.1,61.24,52936.0,59.7272,59.8245,59.4547,59.5909,52936.0
2019-01-02 15:30:00,61.23,61.57,61.08,61.51,130044.0,59.5812,59.9121,59.4353,59.8537,130044.0
2019-01-03 09:30:00,60.3,60.3,57.83,58.11,292454.0,58.6763,58.6763,56.2728,56.5452,292454.0
2019-01-03 10:00:00,58.07,58.26,57.28,57.7,224329.0,56.5063,56.6912,55.7376,56.1463,224329.0
2019-01-03 10:30:00,57.68,57.79,57.28,57.78,90881.0,56.1268,56.2338,55.7376,56.2241,90881.0
2019-01-03 11:00:00,57.79,58.54,57.78,58.03,193612.0,56.2338,56.9637,56.2241,56.4674,193612.0
2019-01-03 11:30:00,58.03,58.84,57.84,58.28,142247.0,56.4674,57.2556,56.2825,56.7107,142247.0
2019-01-03 12:00:00,58.27,58.42,58.11,58.22,61924.0,56.7009,56.8469,56.5452,56.6523,61924.0
2019-01-03 12:30:00,58.2,58.42,58.15,58.35,115373.0,56.6328,56.8469,56.5842,56.7788,115373.0
2019-01-03 13:00:00,58.31,58.37,57.79,57.87,89622.0,56.7398,56.7982,56.2338,56.3117,89622.0
2019-01-03 13:30:00,57.86,58.15,57.85,58.03,76499.0,56.302,56.5842,56.2922,56.4674,76499.0
2019-01-03 14:00:00,58.0,58.32,57.98,58.28,78772.0,56.4382,56.7496,56.4187,56.7107,78772.0
2019-01-03 14:30:00,58.31,58.39,58.09,58.21,77413.0,56.7398,56.8177,56.5258,56.6425,77413.0
2019-01-03 15:00:00,58.21,58.24,58.09,58.13,167711.0,56.6425,56.6717,56.5258,56.5647,167711.0
2019-01-03 15:30:00,58.13,58.34,58.0,58.12,364219.0,56.5647,56.769,56.4382,56.555,364219.0
2019-01-04 09:30:00,58.95,59.95,58.66,59.82,237759.0,57.3626,58.3357,57.0804,58.2092,237759.0
2019-01-04 10:00:00,59.97,60.58,59.66,60.5,185811.0,58.3551,58.9487,58.0535,58.8709,185811.0
2019-01-04 10:30:00,60.52,60.65,60.02,60.19,78533.0,58.8903,59.0168,58.4038,58.5692,78533.0
2019-01-04 11:00:00,60.21,60.63,60.1,60.12,124848.0,58.5887,58.9974,58.4816,58.5011,124848.0
2019-01-04 11:30:00,60.11,60.36,59.99,60.13,430955.0,58.4914,58.7346,58.3746,58.5108,430955.0
2019-01-04 12:00:00,60.13,60.21,59.65,59.98,110876.0,58.5108,58.5887,58.0438,58.3649,110876.0
2019-01-04 12:30:00,59.98,60.19,59.92,60.09,127987.0,58.3649,58.5692,58.3065,58.4719,127987.0
2019-01-04 13:00:00,60.11,60.43,60.1,60.17,52987.0,58.4914,58.8028,58.4816,58.5498,52987.0
2019-01-04 13:30:00,60.19,60.32,60.0,60.21,39086.0,58.5692,58.6957,58.3843,58.5887,39086.0
2019-01-04 14:00:00,60.21,60.23,59.98,60.05,51976.0,58.5887,58.6081,58.3649,58.433,51976.0
2019-01-04 14:30:00,60.04,60.33,59.9,59.95,68981.0,58.4233,58.7055,58.287,58.3357,68981.0
2019-01-04 15:00:00,59.95,60.08,59.77,60.01,126361.0,58.3357,58.4622,58.1605,58.3941,126361.0
2019-01-04 15:30:00,60.01,60.14,59.9,60.0,244276.0,58.3941,58.5206,58.287,58.3843,244276.0
2019-01-07 09:30:00,60.3,60.32,59.57,59.81,90835.0,58.6763,58.6957,57.9659,58.1995,90835.0
2019-01-07 10:00:00,59.77,60.1,59.76,59.95,100855.0,58.1605,58.4816,58.1508,58.3357,100855.0
2019-01-07 10:30:00,59.98,60.25,59.88,59.91,103986.0,58.3649,58.6276,58.2676,58.2968,103986.0
2019-01-07 11:00:00,59.91,60.22,59.89,60.08,167242.0,58.2968,58.5984,58.2773,58.4622,167242.0
2019-01-07 11:30:00,60.09,60.19,59.98,60.19,107991.0,58.4719,58.5692,58.3649,58.5692,107991.0
2019-01-07 12:00:00,60.17,60.19,59.93,60.13,75984.0,58.5498,58.5692,58.3162,58.5108,75984.0
2019-01-07 12:30:00,60.11,60.43,60.1,60.21,80578.0,58.4914,58.8028,58.4816,58.5887,80578.0
2019-01-07 13:00:00,60.22,60.61,60.16,60.51,93379.0,58.5984,58.9779,58.54,58.8806,93379.0
2019-01-07 13:30:00,60.58,60.86,60.5,60.54,34724.0,58.9487,59.2212,58.8709,58.9098,34724.0
2019-01-07 14:00:00,60.55,60.63,60.38,60.4,36910.0,58.9195,58.9974,58.7541,58.7736,36910.0
2019-01-07 14:30:00,60.37,60.42,60.15,60.26,38543.0,58.7444,58.793,58.5303,58.6373,38543.0
2019-01-07 15:00:00,60.25,60.35,60.25,60.29,50686.0,58.6276,58.7249,58.6276,58.6665,50686.0
2019-01-07 15:30:00,60.29,60.46,60.11,60.14,195501.0,58.6665,58.832,58.4914,58.5206,195501.0
2019-01-08 09:30:00,61.03,61.3,60.54,60.79,89652.0,59.3866,59.6493,58.9098,59.1531,89652.0
2019-01-08 10:00:00,60.79,60.92,60.34,60.5,49226.0,59.1531,59.2796,58.7152,58.8709,49226.0
2019-01-08 10:30:00,60.53,60.6,60.35,60.41,44634.0,58.9001,58.9682,58.7249,58.7833,44634.0
2019-01-08 11:00:00,60.45,60.61,60.36,60.44,58249.0,58.8222,58.9779,58.7346,58.8125,58249.0
2019-01-08 11:30:00,60.42,60.72,60.24,60.72,36633.0,58.793,59.0849,58.6179,59.0849,36633.0
2019-01-08 12:00:00,60.77,60.89,60.57,60.77,45627.0,59.1336,59.2504,58.939,59.1336,45627.0
2019-01-08 12:30:00,60.78,60.82,60.53,60.65,37662.0,59.1433,59.1823,58.9001,59.0168,37662.0
2019-01-08 13:00:00,60.65,60.8,60.51,60.65,57395.0,59.0168,59.1628,58.8806,59.0168,57395.0
2019-01-08 13:30:00,60.65,60.89,60.62,60.79,40195.0,59.0168,59.2504,58.9876,59.1531,40195.0
2019-01-08 14:00:00,60.79,60.85,60.54,60.56,48524.0,59.1531,59.2114,58.9098,58.9293,48524.0
2019-01-08 14:30:00,60.56,60.68,60.54,60.62,43479.0,58.9293,59.046,58.9098,58.9876,43479.0
2019-01-08 15:00:00,60.61,60.68,60.46,60.68,50420.0,58.9779,59.046,58.832,59.046,50420.0
2019-01-08 15:30:00,60.68,60.82,60.57,60.66,183703.0,59.046,59.1823,58.939,59.0266,183703.0
2019-01-09 09:30:00,60.59,61.49,60.42,61.35,119001.0,58.9584,59.8342,58.793,59.698,119001.0
2019-01-09 10:00:00,61.38,61.69,61.03,61.66,111762.0,59.7272,60.0288,59.3866,59.9996,111762.0
2019-01-09 10:30:00,61.6,61.6,61.15,61.57,59143.0,59.9413,59.9413,59.5034,59.9121,59143.0
2019-01-09 11:00:00,61.55,62.01,61.52,61.92,75342.0,59.8926,60.3402,59.8634,60.2526,75342.0
2019-01-09 11:30:00,61.91,62.31,61.82,62.12,55731.0,60.2429,60.6321,60.1553,60.4473,55731.0
2019-01-09 12:00:00,62.13,62.37,62.1,62.34,41660.0,60.457,60.6905,60.4278,60.6613,41660.0
2019-01-09 12:30:00,62.34,62.42,62.18,62.4,31176.0,60.6613,60.7392,60.5056,60.7197,31176.0
2019-01-09 13:00:00,62.41,62.44,62.12,62.24,53202.0,60.7294,60.7586,60.4473,60.564,53202.0
2019-01-09 13:30:00,62.24,62.31,62.02,62.1,38386.0,60.564,60.6321,60.3499,60.4278,38386.0
2019-01-09 14:00:00,62.11,62.36,62.11,62.2,31090.0,60.4375,60.6808,60.4375,60.5251,31090.0
2019-01-09 14:30:00,62.18,62.55,62.09,62.53,31562.0,60.5056,60.8657,60.4181,60.8462,31562.0
2019-01-09 15:00:00,62.51,62.62,62.38,62.41,54881.0,60.8267,60.9338,60.7002,60.7294,54881.0
2019-01-09 15:30:00,62.42,62.47,62.11,62.18,240972.0,60.7392,60.7878,60.4375,60.5056,240972.0
2019-01-10 09:30:00,60.95,61.4,59.46,60.59,314673.0,59.3088,59.7466,57.8589,58.9584,314673.0
2019-01-10 10:00:00,60.54,61.05,60.41,60.96,92882.0,58.9098,59.4061,58.7833,59.3185,92882.0
2019-01-10 10:30:00,60.92,61.49,60.9,61.39,83804.0,59.2796,59.8342,59.2601,59.7369,83804.0
2019-01-10 11:00:00,61.42,61.58,61.23,61.49,92759.0,59.7661,59.9218,59.5812,59.8342,92759.0
2019-01-10 11:30:00,61.5,62.18,61.49,62.11,58539.0,59.8439,60.5056,59.8342,60.4375,58539.0
2019-01-10 12:00:00,62.1,62.59,61.99,62.57,39882.0,60.4278,60.9046,60.3208,60.8851,39882.0
2019-01-10 12:30:00,62.6,62.91,62.49,62.75,48567.0,60.9143,61.216,60.8073,61.0603,48567.0
2019-01-10 13:00:00,62.79,62.93,62.06,62.41,139929.0,61.0992,61.2354,60.3889,60.7294,139929.0
2019-01-10 13:30:00,62.48,62.7,62.29,62.63,56282.0,60.7976,61.0116,60.6127,60.9435,56282.0
2019-01-10 14:00:00,62.63,63.09,62.62,63.01,50107.0,60.9435,61.3911,60.9338,61.3133,50107.0
2019-01-10 14:30:00,63.0,63.27,62.97,63.21,54495.0,61.3036,61.5663,61.2744,61.5079,54495.0
2019-01-10 15:00:00,63.19,63.49,63.17,63.44,72107.0,61.4884,61.7804,61.469,61.7317,72107.0
2019-01-10 15:30:00,63.43,63.48,63.28,63.39,191183.0,61.722,61.7706,61.576,61.6831,191183.0
2019-01-11 09:30:00,63.0,63.83,62.7,63.73,120297.0,61.3036,62.1112,61.0116,62.0139,120297.0
2019-01-11 10:00:00,63.71,64.02,63.45,63.58,77452.0,61.9944,62.2961,61.7414,61.8679,77452.0
2019-01-11 10:30:00,63.56,64.1,63.53,64.07,59857.0,61.8485,62.3739,61.8193,62.3447,59857.0
2019-01-11 11:00:00,64.09,64.12,63.9,63.99,100452.0,62.3642,62.3934,62.1793,62.2669,100452.0
2019-01-11 11:30:00,63.99,64.36,63.95,64.1,75134.0,62.2669,62.6269,62.228,62.3739,75134.0
2019-01-11 12:00:00,64.09,64.2,63.98,64.04,38961.0,62.3642,62.4712,62.2572,62.3155,38961.0
2019-01-11 12:30:00,64.05,64.37,64.04,64.27,53982.0,62.3253,62.6367,62.3155,62.5394,53982.0
2019-01-11 13:00:00,64.25,64.31,63.87,63.89,127479.0,62.5199,62.5783,62.1501,62.1696,127479.0
2019-01-11 13:30:00,63.87,64.04,63.87,63.93,47999.0,62.1501,62.3155,62.1501,62.2085,47999.0
2019-01-11 14:00:00,63.92,64.04,63.89,63.96,38462.0,62.1988,62.3155,62.1696,62.2377,38462.0
2019-01-11 14:30:00,63.96,64.03,63.8,63.85,71342.0,62.2377,62.3058,62.082,62.1307,71342.0
2019-01-11 15:00:00,63.87,64.01,63.86,63.92,64850.0,62.1501,62.2864,62.1404,62.1988,64850.0
2019-01-11 15:30:00,63.92,64.23,63.91,64.16,178520.0,62.1988,62.5004,62.189,62.4323,178520.0
2019-01-14 09:30:00,63.39,64.39,62.64,64.39,221978.0,61.6831,62.6561,60.9532,62.6561,221978.0
2019-01-14 10:00:00,64.35,64.68,64.22,64.45,126579.0,62.6172,62.9383,62.4907,62.7145,126579.0
2019-01-14 10:30:00,64.43,64.76,64.24,64.63,115744.0,62.695,63.0162,62.5102,62.8897,115744.0
2019-01-14 11:00:00,64.61,64.83,64.49,64.62,86978.0,62.8702,63.0843,62.7534,62.8799,86978.0
2019-01-14 11:30:00,64.58,64.98,64.56,64.7,113214.0,62.841,63.2302,62.8215,62.9578,113214.0
2019-01-14 12:00:00,64.7,64.8,64.59,64.8,83288.0,62.9578,63.0551,62.8507,63.0551,83288.0
2019-01-14 12:30:00,64.8,64.9,64.49,64.62,72993.0,63.0551,63.1524,62.7534,62.8799,72993.0
2019-01-14 13:00:00,64.6,64.95,64.55,64.84,61773.0,62.8605,63.201,62.8118,63.094,61773.0
2019-01-14 13:30:00,64.84,64.97,64.66,64.68,76446.0,63.094,63.2205,62.9189,62.9383,76446.0
2019-01-14 14:00:00,64.7,64.8,64.37,64.37,134731.0,62.9578,63.0551,62.6367,62.6367,134731.0
2019-01-14 14:30:00,64.38,64.48,64.28,64.38,71213.0,62.6464,62.7437,62.5491,62.6464,71213.0
2019-01-14 15:00:00,64.38,64.52,64.38,64.46,127300.0,62.6464,62.7826,62.6464,62.7242,127300.0
2019-01-14 15:30:00,64.45,64.55,64.31,64.33,265307.0,62.7145,62.8118,62.5783,62.5977,265307.0
2019-01-15 09:30:00,64.81,65.8,64.29,64.55,129964.0,63.0648,64.0282,62.5588,62.8118,129964.0
2019-01-15 10:00:00,64.56,65.19,64.32,64.32,85327.0,62.8215,63.4346,62.588,62.588,85327.0
2019-01-15 10:30:00,64.34,64.8,64.3,64.8,71760.0,62.6075,63.0551,62.5685,63.0551,71760.0
2019-01-15 11:00:00,64.84,64.84,64.0,64.25,58422.0,63.094,63.094,62.2766,62.5199,58422.0
2019-01-15 11:30:00,64.25,64.47,63.88,64.4,57374.0,62.5199,62.734,62.1599,62.6659,57374.0
2019-01-15 12:00:00,64.34,64.54,64.24,64.44,46489.0,62.6075,62.8021,62.5102,62.7048,46489.0
2019-01-15 12:30:00,64.45,64.52,64.25,64.33,38130.0,62.7145,62.7826,62.5199,62.5977,38130.0
2019-01-15 13:00:00,64.31,64.46,64.09,64.36,66161.0,62.5783,62.7242,62.3642,62.6269,66161.0
2019-01-15 13:30:00,64.37,64.5,64.34,64.44,31954.0,62.6367,62.7632,62.6075,62.7048,31954.0
2019-01-15 14:00:00,64.47,64.56,64.15,64.19,47447.0,62.734,62.8215,62.4226,62.4615,47447.0
2019-01-15 14:30:00,64.17,64.44,64.1,64.38,45443.0,62.442,62.7048,62.3739,62.6464,45443.0
2019-01-15 15:00:00,64.36,64.5,64.22,64.39,53421.0,62.6269,62.7632,62.4907,62.6561,53421.0
2019-01-15 15:30:00,64.37,64.39,64.08,64.29,237053.0,62.6367,62.6561,62.3545,62.5588,237053.0
2019-01-16 09:30:00,65.44,65.61,64.96,65.0,85135.0,63.6779,63.8433,63.2108,63.2497,85135.0
2019-01-16 10:00:00,65.01,65.42,65.01,65.1,61162.0,63.2594,63.6584,63.2594,63.347,61162.0
2019-01-16 10:30:00,65.15,65.84,65.08,65.63,71650.0,63.3957,64.0671,63.3275,63.8627,71650.0
2019-01-16 11:00:00,65.66,65.76,65.44,65.55,42745.0,63.8919,63.9892,63.6779,63.7849,42745.0
2019-01-16 11:30:00,65.57,65.72,65.21,65.23,56672.0,63.8043,63.9503,63.454,63.4735,56672.0
2019-01-16 12:00:00,65.24,65.27,65.0,65.2,40777.0,63.4832,63.5124,63.2497,63.4443,40777.0
2019-01-16 12:30:00,65.18,65.26,65.04,65.05,62125.0,63.4249,63.5027,63.2886,63.2984,62125.0
2019-01-16 13:00:00,65.03,65.07,64.91,65.06,44453.0,63.2789,63.3178,63.1621,63.3081,44453.0
2019-01-16 13:30:00,65.07,65.18,65.04,65.08,33864.0,63.3178,63.4249,63.2886,63.3275,33864.0
2019-01-16 14:00:00,65.08,65.15,64.98,65.01,41438.0,63.3275,63.3957,63.2302,63.2594,41438.0
2019-01-16 14:30:00,65.01,65.21,64.99,65.11,60644.0,63.2594,63.454,63.24,63.3567,60644.0
2019-01-16 15:00:00,65.11,65.24,64.89,65.22,68223.0,63.3567,63.4832,63.1427,63.4638,68223.0
2019-01-16 15:30:00,65.23,65.25,64.86,64.89,300413.0,63.4735,63.493,63.1135,63.1427,300413.0
2019-01-17 09:30:00,64.85,65.34,64.61,64.73,77642.0,63.1037,63.5805,62.8702,62.987,77642.0
2019-01-17 10:00:00,64.67,65.09,64.62,64.99,76191.0,62.9286,63.3373,62.8799,63.24,76191.0
2019-01-17 10:30:00,64.99,65.01,64.37,64.37,49065.0,63.24,63.2594,62.6367,62.6367,49065.0
2019-01-17 11:00:00,64.4,64.52,64.13,64.28,47953.0,62.6659,62.7826,62.4031,62.5491,47953.0
2019-01-17 11:30:00,64.27,64.48,64.27,64.32,28184.0,62.5394,62.7437,62.5394,62.588,28184.0
2019-01-17 12:00:00,64.29,64.47,64.21,64.35,29114.0,62.5588,62.734,62.481,62.6172,29114.0
2019-01-17 12:30:00,64.39,64.45,64.29,64.37,28322.0,62.6561,62.7145,62.5588,62.6367,28322.0
2019-01-17 13:00:00,64.36,64.55,64.3,64.51,57345.0,62.6269,62.8118,62.5685,62.7729,57345.0
2019-01-17 13:30:00,64.51,64.67,64.5,64.61,35906.0,62.7729,62.9286,62.7632,62.8702,35906.0
2019-01-17 14:00:00,64.61,64.61,64.31,64.35,43367.0,62.8702,62.8702,62.5783,62.6172,43367.0
2019-01-17 14:30:00,64.35,65.23,64.33,64.65,95815.0,62.6172,63.4735,62.5977,62.9091,95815.0
2019-01-17 15:00:00,64.67,64.67,64.37,64.54,105458.0,62.9286,62.9286,62.6367,62.8021,105458.0
2019-01-17 15:30:00,64.55,64.59,64.19,64.41,330043.0,62.8118,62.8507,62.4615,62.6756,330043.0
2019-01-18 09:30:00,64.84,64.97,64.22,64.4,127647.0,63.094,63.2205,62.4907,62.6659,127647.0
2019-01-18 10:00:00,64.41,64.86,64.24,64.55,74810.0,62.6756,63.1135,62.5102,62.8118,74810.0
2019-01-18 10:30:00,64.56,64.79,64.44,64.79,106556.0,62.8215,63.0454,62.7048,63.0454,106556.0
2019-01-18 11:00:00,64.81,64.93,64.64,64.86,45257.0,63.0648,63.1816,62.8994,63.1135,45257.0
2019-01-18 11:30:00,64.84,64.86,64.53,64.63,55411.0,63.094,63.1135,62.7924,62.8897,55411.0
2019-01-18 12:00:00,64.65,64.9,64.65,64.8,39119.0,62.9091,63.1524,62.9091,63.0551,39119.0
2019-01-18 12:30:00,64.79,64.84,64.63,64.7,40042.0,63.0454,63.094,62.8897,62.9578,40042.0
2019-01-18 13:00:00,64.71,64.71,64.5,64.59,58953.0,62.9675,62.9675,62.7632,62.8507,58953.0
2019-01-18 13:30:00,64.62,64.63,64.38,64.44,51589.0,62.8799,62.8897,62.6464,62.7048,51589.0
2019-01-18 14:00:00,64.45,64.6,64.3,64.44,71520.0,62.7145,62.8605,62.5685,62.7048,71520.0
2019-01-18 14:30:00,64.42,64.55,64.18,64.52,96719.0,62.6853,62.8118,62.4518,62.7826,96719.0
2019-01-18 15:00:00,64.53,64.64,64.48,64.51,86558.0,62.7924,62.8994,62.7437,62.7729,86558.0
2019-01-18 15:30:00,64.52,64.88,64.41,64.85,304191.0,62.7826,63.1329,62.6756,63.1037,304191.0
2019-01-22 09:30:00,64.79,65.14,64.29,64.43,81100.0,63.0454,63.3859,62.5588,62.695,81100.0
2019-01-22 10:00:00,64.43,64.64,64.37,64.52,42564.0,62.695,62.8994,62.6367,62.7826,42564.0
2019-01-22 10:30:00,64.5,64.74,64.33,64.55,43444.0,62.7632,62.9967,62.5977,62.8118,43444.0
2019-01-22 11:00:00,64.52,64.85,64.48,64.58,43697.0,62.7826,63.1037,62.7437,62.841,43697.0
2019-01-22 11:30:00,64.57,64.77,64.21,64.24,42792.0,62.8313,63.0259,62.481,62.5102,42792.0
2019-01-22 12:00:00,64.23,64.42,64.08,64.2,46926.0,62.5004,62.6853,62.3545,62.4712,46926.0
2019-01-22 12:30:00,64.15,64.18,63.94,64.08,40813.0,62.4226,62.4518,62.2182,62.3545,40813.0
2019-01-22 13:00:00,64.04,64.04,63.6,63.9,53083.0,62.3155,62.3155,61.8874,62.1793,53083.0
2019-01-22 13:30:00,63.87,64.07,63.82,63.94,44779.0,62.1501,62.3447,62.1015,62.2182,44779.0
2019-01-22 14:00:00,63.94,63.99,63.78,63.78,37594.0,62.2182,62.2669,62.0626,62.0626,37594.0
2019-01-22 14:30:00,63.76,63.88,63.6,63.77,51925.0,62.0431,62.1599,61.8874,62.0528,51925.0
2019-01-22 15:00:00,63.78,63.95,63.6,63.93,81196.0,62.0626,62.228,61.8874,62.2085,81196.0
2019-01-22 15:30:00,63.93,64.03,63.58,63.96,182215.0,62.2085,62.3058,61.8679,62.2377,182215.0
2019-01-23 09:30:00,64.32,64.7,64.14,64.41,90037.0,62.588,62.9578,62.4129,62.6756,90037.0
2019-01-23 10:00:00,64.41,64.48,63.84,64.11,53556.0,62.6756,62.7437,62.1209,62.3837,53556.0
2019-01-23 10:30:00,64.08,64.23,63.76,63.76,33866.0,62.3545,62.5004,62.0431,62.0431,33866.0
2019-01-23 11:00:00,63.76,64.06,63.51,63.61,52197.0,62.0431,62.335,61.7998,61.8971,52197.0
2019-01-23 11:30:00,63.61,63.81,63.2,63.28,35545.0,61.8971,62.0917,61.4982,61.576,35545.0
2019-01-23 12:00:00,63.3,63.56,63.18,63.46,45229.0,61.5955,61.8485,61.4787,61.7512,45229.0
2019-01-23 12:30:00,63.46,63.81,63.46,63.77,22191.0,61.7512,62.0917,61.7512,62.0528,22191.0
2019-01-23 13:00:00,63.75,63.78,63.46,63.52,45034.0,62.0334,62.0626,61.7512,61.8096,45034.0
2019-01-23 13:30:00,63.51,63.85,63.5,63.82,34094.0,61.7998,62.1307,61.7901,62.1015,34094.0
2019-01-23 14:00:00,63.8,63.96,63.71,63.96,41589.0,62.082,62.2377,61.9944,62.2377,41589.0
2019-01-23 14:30:00,63.94,63.96,63.59,63.74,60763.0,62.2182,62.2377,61.8777,62.0236,60763.0
2019-01-23 15:00:00,63.74,63.93,63.71,63.86,67850.0,62.0236,62.2085,61.9944,62.1404,67850.0
2019-01-23 15:30:00,63.88,63.88,63.59,63.72,185510.0,62.1599,62.1599,61.8777,62.0042,185510.0
2019-01-24 09:30:00,65.72,66.27,65.72,66.0,200789.0,63.9503,64.4855,63.9503,64.2228,200789.0
2019-01-24 10:00:00,66.06,66.6,65.98,66.25,196735.0,64.2812,64.8066,64.2033,64.466,196735.0
2019-01-24 10:30:00,66.24,66.31,65.6,65.78,131645.0,64.4563,64.5244,63.8335,64.0087,131645.0
2019-01-24 11:00:00,65.74,65.91,65.42,65.54,56065.0,63.9698,64.1352,63.6584,63.7752,56065.0
2019-01-24 11:30:00,65.55,65.85,65.41,65.82,36347.0,63.7849,64.0768,63.6487,64.0476,36347.0
2019-01-24 12:00:00,65.81,65.84,65.66,65.72,44521.0,64.0379,64.0671,63.8919,63.9503,44521.0
2019-01-24 12:30:00,65.74,65.85,65.56,65.81,72507.0,63.9698,64.0768,63.7946,64.0379,72507.0
2019-01-24 13:00:00,65.83,65.88,65.38,65.47,57013.0,64.0573,64.106,63.6195,63.707,57013.0
2019-01-24 13:30:00,65.47,65.75,65.46,65.74,43960.0,63.707,63.9795,63.6973,63.9698,43960.0
2019-01-24 14:00:00,65.74,65.99,65.66,65.95,64579.0,63.9698,64.213,63.8919,64.1741,64579.0
2019-01-24 14:30:00,65.98,66.16,65.83,66.0,124357.0,64.2033,64.3785,64.0573,64.2228,124357.0
2019-01-24 15:00:00,65.99,66.3,65.99,66.02,129132.0,64.213,64.5147,64.213,64.2422,129132.0
2019-01-24 15:30:00,66.02,66.07,65.78,65.79,365359.0,64.2422,64.2909,64.0087,64.0184,365359.0
2019-01-25 09:30:00,63.9,64.93,62.9,63.36,479599.0,62.1793,63.1816,61.2062,61.6539,479599.0
2019-01-25 10:00:00,63.37,64.8,63.17,63.87,192708.0,61.6636,63.0551,61.469,62.1501,192708.0
2019-01-25 10:30:00,63.87,64.2,63.32,63.47,187265.0,62.1501,62.4712,61.6149,61.7609,187265.0
2019-01-25 11:00:00,63.49,63.99,63.05,63.35,304916.0,61.7804,62.2669,61.3522,61.6441,304916.0
2019-01-25 11:30:00,63.32,63.56,62.98,63.04,165916.0,61.6149,61.8485,61.2841,61.3425,165916.0
2019-01-25 12:00:00,63.05,63.07,62.52,62.88,172978.0,61.3522,61.3717,60.8365,61.1868,172978.0
2019-01-25 12:30:00,62.9,63.41,62.77,63.03,152909.0,61.2062,61.7025,61.0797,61.3327,152909.0
2019-01-25 13:00:00,63.02,63.6,63.02,63.32,135105.0,61.323,61.8874,61.323,61.6149,135105.0
2019-01-25 13:30:00,63.33,63.45,62.97,63.09,120407.0,61.6247,61.7414,61.2744,61.3911,120407.0
2019-01-25 14:00:00,63.1,63.28,62.92,63.16,157247.0,61.4009,61.576,61.2257,61.4592,157247.0
2019-01-25 14:30:00,63.17,63.62,63.06,63.28,206909.0,61.469,61.9069,61.3619,61.576,206909.0
2019-01-25 15:00:00,63.28,63.8,63.22,63.61,194245.0,61.576,62.082,61.5176,61.8971,194245.0
2019-01-25 15:30:00,63.59,63.66,63.32,63.5,403287.0,61.8777,61.9458,61.6149,61.7901,403287.0
2019-01-28 09:30:00,63.01,64.39,63.01,64.37,123537.0,61.3133,62.6561,61.3133,62.6367,123537.0
2019-01-28 10:00:00,64.33,65.0,64.17,64.9,103148.0,62.5977,63.2497,62.442,63.1524,103148.0
2019-01-28 10:30:00,64.94,65.2,64.87,65.05,92360.0,63.1913,63.4443,63.1232,63.2984,92360.0
2019-01-28 11:00:00,65.01,65.3,64.95,65.09,72415.0,63.2594,63.5416,63.201,63.3373,72415.0
2019-01-28 11:30:00,65.12,65.15,64.49,64.49,83881.0,63.3665,63.3957,62.7534,62.7534,83881.0
2019-01-28 12:00:00,64.46,64.83,64.34,64.83,49210.0,62.7242,63.0843,62.6075,63.0843,49210.0
2019-01-28 12:30:00,64.83,64.97,64.64,64.68,52167.0,63.0843,63.2205,62.8994,62.9383,52167.0
2019-01-28 13:00:00,64.66,64.86,64.51,64.63,62281.0,62.9189,63.1135,62.7729,62.8897,62281.0
2019-01-28 13:30:00,64.62,64.87,64.56,64.65,60655.0,62.8799,63.1232,62.8215,62.9091,60655.0
2019-01-28 14:00:00,64.68,64.78,64.26,64.33,94877.0,62.9383,63.0356,62.5296,62.5977,94877.0
2019-01-28 14:30:00,64.35,64.57,64.22,64.4,94508.0,62.6172,62.8313,62.4907,62.6659,94508.0
2019-01-28 15:00:00,64.37,64.55,64.32,64.51,85362.0,62.6367,62.8118,62.588,62.7729,85362.0
2019-01-28 15:30:00,64.5,64.56,64.4,64.54,196490.0,62.7632,62.8215,62.6659,62.8021,196490.0
2019-01-29 09:30:00,64.5,64.99,64.2,64.27,72562.0,62.7632,63.24,62.4712,62.5394,72562.0
2019-01-29 10:00:00,64.25,64.37,63.96,64.09,112895.0,62.5199,62.6367,62.2377,62.3642,112895.0
2019-01-29 10:30:00,64.15,64.21,63.92,63.96,79054.0,62.4226,62.481,62.1988,62.2377,79054.0
2019-01-29 11:00:00,63.94,64.0,63.77,63.87,125344.0,62.2182,62.2766,62.0528,62.1501,125344.0
2019-01-29 11:30:00,63.88,64.12,63.82,64.06,65438.0,62.1599,62.3934,62.1015,62.335,65438.0
2019-01-29 12:00:00,64.06,64.18,63.96,64.09,145821.0,62.335,62.4518,62.2377,62.3642,145821.0
2019-01-29 12:30:00,64.09,64.41,64.03,64.28,47536.0,62.3642,62.6756,62.3058,62.5491,47536.0
2019-01-29 13:00:00,64.28,64.52,64.24,64.39,32257.0,62.5491,62.7826,62.5102,62.6561,32257.0
2019-01-29 13:30:00,64.43,64.57,64.24,64.56,42808.0,62.695,62.8313,62.5102,62.8215,42808.0
2019-01-29 14:00:00,64.54,64.6,64.44,64.48,37312.0,62.8021,62.8605,62.7048,62.7437,37312.0
2019-01-29 14:30:00,64.47,64.67,64.42,64.65,55974.0,62.734,62.9286,62.6853,62.9091,55974.0
2019-01-29 15:00:00,64.68,64.77,64.56,64.59,89961.0,62.9383,63.0259,62.8215,62.8507,89961.0
2019-01-29 15:30:00,64.59,64.65,64.42,64.56,219798.0,62.8507,62.9091,62.6853,62.8215,219798.0
2019-01-30 09:30:00,64.82,64.94,63.86,64.01,73465.0,63.0745,63.1913,62.1404,62.2864,73465.0
2019-01-30 10:00:00,64.06,64.31,63.96,64.13,112819.0,62.335,62.5783,62.2377,62.4031,112819.0
2019-01-30 10:30:00,64.12,64.39,64.08,64.21,86229.0,62.3934,62.6561,62.3545,62.481,86229.0
2019-01-30 11:00:00,64.22,64.52,64.22,64.49,101026.0,62.4907,62.7826,62.4907,62.7534,101026.0
2019-01-30 11:30:00,64.51,64.86,64.43,64.86,72880.0,62.7729,63.1135,62.695,63.1135,72880.0
2019-01-30 12:00:00,64.85,65.29,64.85,65.09,64205.0,63.1037,63.5319,63.1037,63.3373,64205.0
2019-01-30 12:30:00,65.09,65.16,64.86,65.13,40103.0,63.3373,63.4054,63.1135,63.3762,40103.0
2019-01-30 13:00:00,65.09,65.17,64.92,64.97,54454.0,63.3373,63.4151,63.1719,63.2205,54454.0
2019-01-30 13:30:00,64.97,65.13,64.91,64.93,43769.0,63.2205,63.3762,63.1621,63.1816,43769.0
2019-01-30 14:00:00,64.95,65.43,64.92,65.11,139130.0,63.201,63.6681,63.1719,63.3567,139130.0
2019-01-30 14:30:00,65.11,65.17,64.75,64.79,95258.0,63.3567,63.4151,63.0064,63.0454,95258.0
2019-01-30 15:00:00,64.81,64.96,64.45,64.53,126526.0,63.0648,63.2108,62.7145,62.7924,126526.0
2019-01-30 15:30:00,64.52,64.66,64.42,64.66,255577.0,62.7826,62.9189,62.6853,62.9189,255577.0
2019-01-31 09:30:00,64.49,64.71,64.38,64.43,61162.0,62.7534,62.9675,62.6464,62.695,61162.0
2019-01-31 10:00:00,64.43,64.58,63.99,64.26,93488.0,62.695,62.841,62.2669,62.5296,93488.0
2019-01-31 10:30:00,64.26,64.36,63.83,63.83,87013.0,62.5296,62.6269,62.1112,62.1112,87013.0
2019-01-31 11:00:00,63.83,63.91,63.63,63.66,69864.0,62.1112,62.189,61.9166,61.9458,69864.0
2019-01-31 11:30:00,63.66,63.86,63.66,63.78,63436.0,61.9458,62.1404,61.9458,62.0626,63436.0
2019-01-31 12:00:00,63.79,63.88,63.5,63.52,63274.0,62.0723,62.1599,61.7901,61.8096,63274.0
2019-01-31 12:30:00,63.53,63.54,63.2,63.29,96010.0,61.8193,61.829,61.4982,61.5857,96010.0
2019-01-31 13:00:00,63.29,63.68,63.27,63.61,119169.0,61.5857,61.9652,61.5663,61.8971,119169.0
2019-01-31 13:30:00,63.55,63.86,63.55,63.65,72821.0,61.8387,62.1404,61.8387,61.9361,72821.0
2019-01-31 14:00:00,63.67,63.8,63.44,63.48,47839.0,61.9555,62.082,61.7317,61.7706,47839.0
2019-01-31 14:30:00,63.49,63.58,63.36,63.54,50396.0,61.7804,61.8679,61.6539,61.829,50396.0
2019-01-31 15:00:00,63.55,63.55,63.29,63.37,109385.0,61.8387,61.8387,61.5857,61.6636,109385.0
2019-01-31 15:30:00,63.37,64.0,63.36,63.93,292049.0,61.6636,62.2766,61.6539,62.2085,292049.0
2019-02-01 09:30:00,64.17,64.41,63.62,63.64,84058.0,62.442,62.6756,61.9069,61.9263,84058.0
2019-02-01 10:00:00,63.65,64.33,63.56,64.26,67132.0,61.9361,62.5977,61.8485,62.5296,67132.0
2019-02-01 10:30:00,64.27,64.57,64.15,64.17,50553.0,62.5394,62.8313,62.4226,62.442,50553.0
2019-02-01 11:00:00,64.15,64.63,64.03,64.57,83046.0,62.4226,62.8897,62.3058,62.8313,83046.0
2019-02-01 11:30:00,64.58,65.2,64.56,64.96,95730.0,62.841,63.4443,62.8215,63.2108,95730.0
2019-02-01 12:00:00,64.97,64.99,64.76,64.88,33529.0,63.2205,63.24,63.0162,63.1329,33529.0
2019-02-01 12:30:00,64.9,64.93,64.72,64.84,29056.0,63.1524,63.1816,62.9772,63.094,29056.0
2019-02-01 13:00:00,64.84,64.98,64.8,64.96,38287.0,63.094,63.2302,63.0551,63.2108,38287.0
2019-02-01 13:30:00,64.94,65.0,64.79,64.97,43000.0,63.1913,63.2497,63.0454,63.2205,43000.0
2019-02-01 14:00:00,64.97,64.97,64.49,64.51,44241.0,63.2205,63.2205,62.7534,62.7729,44241.0
2019-02-01 14:30:00,64.49,64.7,64.48,64.57,37141.0,62.7534,62.9578,62.7437,62.8313,37141.0
2019-02-01 15:00:00,64.56,64.56,64.37,64.42,60453.0,62.8215,62.8215,62.6367,62.6853,60453.0
2019-02-01 15:30:00,64.43,64.51,64.3,64.35,170538.0,62.695,62.7729,62.5685,62.6172,170538.0
2019-02-04 09:30:00,64.64,64.81,64.34,64.45,37320.0,62.8994,63.0648,62.6075,62.7145,37320.0
2019-02-04 10:00:00,64.47,64.47,63.79,63.93,64782.0,62.734,62.734,62.0723,62.2085,64782.0
2019-02-04 10:30:00,63.87,63.99,63.69,63.77,70693.0,62.1501,62.2669,61.975,62.0528,70693.0
2019-02-04 11:00:00,63.77,63.83,63.45,63.75,97763.0,62.0528,62.1112,61.7414,62.0334,97763.0
2019-02-04 11:30:00,63.79,64.07,63.74,64.02,35147.0,62.0723,62.3447,62.0236,62.2961,35147.0
2019-02-04 12:00:00,64.03,64.27,64.0,64.24,30730.0,62.3058,62.5394,62.2766,62.5102,30730.0
2019-02-04 12:30:00,64.24,64.41,64.2,64.28,32180.0,62.5102,62.6756,62.4712,62.5491,32180.0
2019-02-04 13:00:00,64.28,64.32,64.13,64.14,51766.0,62.5491,62.588,62.4031,62.4129,51766.0
2019-02-04 13:30:00,64.14,64.33,64.08,64.26,46348.0,62.4129,62.5977,62.3545,62.5296,46348.0
2019-02-04 14:00:00,64.26,64.33,64.14,64.15,53410.0,62.5296,62.5977,62.4129,62.4226,53410.0
2019-02-04 14:30:00,64.16,64.35,64.13,64.3,40645.0,62.4323,62.6172,62.4031,62.5685,40645.0
2019-02-04 15:00:00,64.3,64.33,64.19,64.22,69527.0,62.5685,62.5977,62.4615,62.4907,69527.0
2019-02-04 15:30:00,64.23,64.49,64.22,64.48,161070.0,62.5004,62.7534,62.4907,62.7437,161070.0
2019-02-05 09:30:00,64.6,65.11,64.46,64.9,72352.0,62.8605,63.3567,62.7242,63.1524,72352.0
2019-02-05 10:00:00,64.9,65.12,64.77,65.09,40619.0,63.1524,63.3665,63.0259,63.3373,40619.0
2019-02-05 10:30:00,65.09,65.23,64.79,64.82,85200.0,63.3373,63.4735,63.0454,63.0745,85200.0
2019-02-05 11:00:00,64.83,64.95,64.53,64.57,67403.0,63.0843,63.201,62.7924,62.8313,67403.0
2019-02-05 11:30:00,64.56,64.81,64.48,64.76,25306.0,62.8215,63.0648,62.7437,63.0162,25306.0
2019-02-05 12:00:00,64.73,64.78,64.54,64.61,22470.0,62.987,63.0356,62.8021,62.8702,22470.0
2019-02-05 12:30:00,64.6,64.61,64.37,64.47,31102.0,62.8605,62.8702,62.6367,62.734,31102.0
2019-02-05 13:00:00,64.47,64.67,64.36,64.64,19661.0,62.734,62.9286,62.6269,62.8994,19661.0
2019-02-05 13:30:00,64.63,64.64,64.42,64.63,36514.0,62.8897,62.8994,62.6853,62.8897,36514.0
2019-02-05 14:00:00,64.61,64.87,64.61,64.77,24285.0,62.8702,63.1232,62.8702,63.0259,24285.0
2019-02-05 14:30:00,64.77,64.83,64.64,64.73,36081.0,63.0259,63.0843,62.8994,62.987,36081.0
2019-02-05 15:00:00,64.73,64.74,64.53,64.53,45876.0,62.987,62.9967,62.7924,62.7924,45876.0
2019-02-05 15:30:00,64.54,64.74,64.45,64.73,220963.0,62.8021,62.9967,62.7145,62.987,220963.0
2019-02-06 09:30:00,64.35,64.37,63.85,64.0,64805.0,62.6172,62.6367,62.1307,62.2766,64805.0
2019-02-06 10:00:00,64.06,64.38,64.01,64.29,56798.0,62.335,62.6464,62.2864,62.5588,56798.0
2019-02-06 10:30:00,64.26,64.49,64.18,64.45,45240.0,62.5296,62.7534,62.4518,62.7145,45240.0
2019-02-06 11:00:00,64.44,64.56,64.39,64.49,37428.0,62.7048,62.8215,62.6561,62.7534,37428.0
2019-02-06 11:30:00,64.52,64.65,64.37,64.6,33262.0,62.7826,62.9091,62.6367,62.8605,33262.0
2019-02-06 12:00:00,64.59,64.67,64.42,64.54,20057.0,62.8507,62.9286,62.6853,62.8021,20057.0
2019-02-06 12:30:00,64.54,64.67,64.53,64.59,18147.0,62.8021,62.9286,62.7924,62.8507,18147.0
2019-02-06 13:00:00,64.62,64.72,64.58,64.62,22764.0,62.8799,62.9772,62.841,62.8799,22764.0
2019-02-06 13:30:00,64.64,64.75,64.63,64.64,24440.0,62.8994,63.0064,62.8897,62.8994,24440.0
2019-02-06 14:00:00,64.65,64.65,64.46,64.61,44930.0,62.9091,62.9091,62.7242,62.8702,44930.0
2019-02-06 14:30:00,64.6,64.71,64.45,64.6,43787.0,62.8605,62.9675,62.7145,62.8605,43787.0
2019-02-06 15:00:00,64.6,64.7,64.52,64.68,43230.0,62.8605,62.9578,62.7826,62.9383,43230.0
2019-02-06 15:30:00,64.68,64.82,64.64,64.82,133223.0,62.9383,63.0745,62.8994,63.0745,133223.0
2019-02-07 09:30:00,64.66,65.04,64.42,65.02,45405.0,62.9189,63.2886,62.6853,63.2692,45405.0
2019-02-07 10:00:00,64.99,65.16,64.77,65.06,38106.0,63.24,63.4054,63.0259,63.3081,38106.0
2019-02-07 10:30:00,65.06,65.23,64.76,64.85,34800.0,63.3081,63.4735,63.0162,63.1037,34800.0
2019-02-07 11:00:00,64.84,65.19,64.83,64.86,34972.0,63.094,63.4346,63.0843,63.1135,34972.0
2019-02-07 11:30:00,64.81,65.01,64.56,64.9,39588.0,63.0648,63.2594,62.8215,63.1524,39588.0
2019-02-07 12:00:00,64.89,65.12,64.77,65.06,49833.0,63.1427,63.3665,63.0259,63.3081,49833.0
2019-02-07 12:30:00,65.04,65.13,64.87,64.92,29035.0,63.2886,63.3762,63.1232,63.1719,29035.0
2019-02-07 13:00:00,64.93,65.14,64.88,65.08,21203.0,63.1816,63.3859,63.1329,63.3275,21203.0
2019-02-07 13:30:00,65.1,65.29,65.08,65.19,70566.0,63.347,63.5319,63.3275,63.4346,70566.0
2019-02-07 14:00:00,65.16,65.16,64.98,65.16,35212.0,63.4054,63.4054,63.2302,63.4054,35212.0
2019-02-07 14:30:00,65.16,65.18,64.87,64.9,37459.0,63.4054,63.4249,63.1232,63.1524,37459.0
2019-02-07 15:00:00,64.91,65.03,64.69,64.98,58443.0,63.1621,63.2789,62.948,63.2302,58443.0
2019-02-07 15:30:00,64.98,65.26,64.94,65.25,148586.0,63.2302,63.5027,63.1913,63.493,148586.0
2019-02-08 09:30:00,64.7,65.19,64.41,64.41,46198.0,62.9578,63.4346,62.6756,62.6756,46198.0
2019-02-08 10:00:00,64.41,64.59,64.32,64.53,30209.0,62.6756,62.8507,62.588,62.7924,30209.0
2019-02-08 10:30:00,64.52,64.64,64.17,64.24,26407.0,62.7826,62.8994,62.442,62.5102,26407.0
2019-02-08 11:00:00,64.25,64.4,64.1,64.26,30085.0,62.5199,62.6659,62.3739,62.5296,30085.0
2019-02-08 11:30:00,64.27,64.45,64.12,64.4,24921.0,62.5394,62.7145,62.3934,62.6659,24921.0
2019-02-08 12:00:00,64.44,64.53,64.34,64.45,20109.0,62.7048,62.7924,62.6075,62.7145,20109.0
2019-02-08 12:30:00,64.43,64.87,64.43,64.7,48776.0,62.695,63.1232,62.695,62.9578,48776.0
2019-02-08 13:00:00,64.7,64.94,64.67,64.71,17260.0,62.9578,63.1913,62.9286,62.9675,17260.0
2019-02-08 13:30:00,64.71,64.92,64.68,64.88,22324.0,62.9675,63.1719,62.9383,63.1329,22324.0
2019-02-08 14:00:00,64.89,65.2,64.84,65.18,42929.0,63.1427,63.4443,63.094,63.4249,42929.0
2019-02-08 14:30:00,65.15,65.26,65.09,65.19,26852.0,63.3957,63.5027,63.3373,63.4346,26852.0
2019-02-08 15:00:00,65.19,65.26,65.07,65.16,42511.0,63.4346,63.5027,63.3178,63.4054,42511.0
2019-02-08 15:30:00,65.17,65.28,65.15,65.28,130712.0,63.4151,63.5222,63.3957,63.5222,130712.0
2019-02-11 09:30:00,65.44,65.95,65.4,65.74,46854.0,63.6779,64.1741,63.6389,63.9698,46854.0
2019-02-11 10:00:00,65.8,65.8,65.4,65.46,25368.0,64.0282,64.0282,63.6389,63.6973,25368.0
2019-02-11 10:30:00,65.45,65.78,65.44,65.77,40382.0,63.6876,64.0087,63.6779,63.999,40382.0
2019-02-11 11:00:00,65.79,65.97,65.73,65.97,71775.0,64.0184,64.1936,63.96,64.1936,71775.0
2019-02-11 11:30:00,65.97,66.17,65.89,66.17,67862.0,64.1936,64.3882,64.1157,64.3882,67862.0
2019-02-11 12:00:00,66.18,66.43,66.18,66.25,62178.0,64.3979,64.6412,64.3979,64.466,62178.0
2019-02-11 12:30:00,66.24,66.38,66.18,66.24,28961.0,64.4563,64.5925,64.3979,64.4563,28961.0
2019-02-11 13:00:00,66.23,66.27,66.17,66.2,23630.0,64.4466,64.4855,64.3882,64.4174,23630.0
2019-02-11 13:30:00,66.19,66.29,66.12,66.29,28472.0,64.4077,64.505,64.3395,64.505,28472.0
2019-02-11 14:00:00,66.29,66.38,66.23,66.36,38506.0,64.505,64.5925,64.4466,64.5731,38506.0
2019-02-11 14:30:00,66.35,66.41,66.23,66.26,50092.0,64.5633,64.6217,64.4466,64.4758,50092.0
2019-02-11 15:00:00,66.27,66.46,66.21,66.46,60426.0,64.4855,64.6704,64.4271,64.6704,60426.0
2019-02-11 15:30:00,66.45,66.45,66.26,66.3,220887.0,64.6607,64.6607,64.4758,64.5147,220887.0
2019-02-12 09:30:00,66.6,67.07,66.3,66.89,66671.0,64.8066,65.264,64.5147,65.0888,66671.0
2019-02-12 10:00:00,66.86,67.22,66.84,67.02,88034.0,65.0596,65.4099,65.0402,65.2153,88034.0
2019-02-12 10:30:00,67.04,67.13,66.91,67.09,67110.0,65.2348,65.3223,65.1083,65.2834,67110.0
2019-02-12 11:00:00,67.12,67.15,67.02,67.15,37853.0,65.3126,65.3418,65.2153,65.3418,37853.0
2019-02-12 11:30:00,67.13,67.15,66.94,67.14,83725.0,65.3223,65.3418,65.1375,65.3321,83725.0
2019-02-12 12:00:00,67.12,67.19,67.02,67.09,30644.0,65.3126,65.3807,65.2153,65.2834,30644.0
2019-02-12 12:30:00,67.1,67.27,67.05,67.26,55633.0,65.2932,65.4586,65.2445,65.4488,55633.0
2019-02-12 13:00:00,67.26,67.46,67.25,67.33,61060.0,65.4488,65.6435,65.4391,65.517,61060.0
2019-02-12 13:30:00,67.33,67.57,67.32,67.55,65227.0,65.517,65.7505,65.5072,65.731,65227.0
2019-02-12 14:00:00,67.54,67.64,67.51,67.56,68566.0,65.7213,65.8186,65.6921,65.7408,68566.0
2019-02-12 14:30:00,67.56,67.57,67.24,67.27,127059.0,65.7408,65.7505,65.4294,65.4586,127059.0
2019-02-12 15:00:00,67.28,67.3,66.76,66.91,191388.0,65.4683,65.4878,64.9623,65.1083,191388.0
2019-02-12 15:30:00,66.91,66.95,66.65,66.68,296492.0,65.1083,65.1472,64.8553,64.8845,296492.0
2019-02-13 09:30:00,66.95,67.47,66.58,67.47,47520.0,65.1472,65.6532,64.7872,65.6532,47520.0
2019-02-13 10:00:00,67.45,67.47,67.01,67.18,37281.0,65.6337,65.6532,65.2056,65.371,37281.0
2019-02-13 10:30:00,67.18,67.27,66.99,67.07,45536.0,65.371,65.4586,65.1861,65.264,45536.0
2019-02-13 11:00:00,67.08,67.2,66.76,66.77,53080.0,65.2737,65.3905,64.9623,64.972,53080.0
2019-02-13 11:30:00,66.74,66.82,66.56,66.8,52093.0,64.9428,65.0207,64.7677,65.0012,52093.0
2019-02-13 12:00:00,66.81,66.89,66.69,66.86,36598.0,65.011,65.0888,64.8942,65.0596,36598.0
2019-02-13 12:30:00,66.85,66.99,66.78,66.86,28327.0,65.0499,65.1861,64.9818,65.0596,28327.0
2019-02-13 13:00:00,66.85,67.05,66.85,66.86,20287.0,65.0499,65.2445,65.0499,65.0596,20287.0
2019-02-13 13:30:00,66.85,67.06,66.84,67.05,29349.0,65.0499,65.2542,65.0402,65.2445,29349.0
2019-02-13 14:00:00,67.06,67.24,67.01,67.1,49257.0,65.2542,65.4294,65.2056,65.2932,49257.0
2019-02-13 14:30:00,67.13,67.16,67.06,67.14,19791.0,65.3223,65.3515,65.2542,65.3321,19791.0
2019-02-13 15:00:00,67.14,67.2,66.88,66.89,62293.0,65.3321,65.3905,65.0791,65.0888,62293.0
2019-02-13 15:30:00,66.91,66.97,66.59,66.69,171764.0,65.1083,65.1667,64.7969,64.8942,171764.0
2019-02-14 09:30:00,66.41,66.77,65.68,66.56,76740.0,64.6217,64.972,63.9114,64.7677,76740.0
2019-02-14 10:00:00,66.56,67.07,66.46,66.54,61394.0,64.7677,65.264,64.6704,64.7482,61394.0
2019-02-14 10:30:00,66.5,66.68,66.1,66.21,44102.0,64.7093,64.8845,64.3201,64.4271,44102.0
2019-02-14 11:00:00,66.22,66.22,66.0,66.02,40167.0,64.4368,64.4368,64.2228,64.2422,40167.0
2019-02-14 11:30:00,66.04,66.29,66.0,66.16,30905.0,64.2617,64.505,64.2228,64.3785,30905.0
2019-02-14 12:00:00,66.18,66.63,66.18,66.6,22294.0,64.3979,64.8358,64.3979,64.8066,22294.0
2019-02-14 12:30:00,66.6,66.62,66.52,66.6,12686.0,64.8066,64.8261,64.7288,64.8066,12686.0
2019-02-14 13:00:00,66.58,66.64,66.44,66.64,18242.0,64.7872,64.8455,64.6509,64.8455,18242.0
2019-02-14 13:30:00,66.65,66.71,66.59,66.69,18577.0,64.8553,64.9137,64.7969,64.8942,18577.0
2019-02-14 14:00:00,66.69,66.8,66.61,66.76,21692.0,64.8942,65.0012,64.8163,64.9623,21692.0
2019-02-14 14:30:00,66.73,66.74,66.56,66.59,39525.0,64.9331,64.9428,64.7677,64.7969,39525.0
2019-02-14 15:00:00,66.59,66.73,66.5,66.52,44166.0,64.7969,64.9331,64.7093,64.7288,44166.0
2019-02-14 15:30:00,66.52,66.76,66.52,66.56,100383.0,64.7288,64.9623,64.7288,64.7677,100383.0
2019-02-15 09:30:00,66.92,67.0,66.49,66.73,87522.0,65.4617,65.5399,65.041,65.2758,87522.0
2019-02-15 10:00:00,66.76,66.81,66.65,66.71,15534.0,65.3051,65.3541,65.1975,65.2562,15534.0
2019-02-15 10:30:00,66.7,67.12,66.68,67.05,58368.0,65.2464,65.6573,65.2269,65.5888,58368.0
2019-02-15 11:00:00,67.06,67.11,66.67,66.74,43305.0,65.5986,65.6475,65.2171,65.2856,43305.0
2019-02-15 11:30:00,66.73,66.76,66.48,66.52,30400.0,65.2758,65.3051,65.0312,65.0704,30400.0
2019-02-15 12:00:00,66.54,66.68,66.51,66.66,10700.0,65.0899,65.2269,65.0606,65.2073,10700.0
2019-02-15 12:30:00,66.67,66.75,66.62,66.71,15685.0,65.2171,65.2954,65.1682,65.2562,15685.0
2019-02-15 13:00:00,66.76,66.77,66.46,66.5,25304.0,65.3051,65.3149,65.0117,65.0508,25304.0
2019-02-15 13:30:00,66.48,66.56,66.2,66.2,25223.0,65.0312,65.1095,64.7573,64.7573,25223.0
2019-02-15 14:00:00,66.2,66.33,66.1,66.15,35180.0,64.7573,64.8845,64.6595,64.7084,35180.0
2019-02-15 14:30:00,66.17,66.26,66.11,66.25,24672.0,64.728,64.816,64.6693,64.8063,24672.0
2019-02-15 15:00:00,66.24,66.31,66.09,66.18,45131.0,64.7965,64.8649,64.6497,64.7378,45131.0
2019-02-15 15:30:00,66.18,66.39,66.17,66.32,141416.0,64.7378,64.9432,64.728,64.8747,141416.0
2019-02-19 09:30:00,65.86,66.17,65.39,65.53,105935.0,64.4248,64.728,63.965,64.1019,105935.0
2019-02-19 10:00:00,65.53,65.57,64.9,64.95,153170.0,64.1019,64.1411,63.4857,63.5346,153170.0
2019-02-19 10:30:00,64.94,64.96,64.8,64.82,96040.0,63.5248,63.5444,63.3879,63.4074,96040.0
2019-02-19 11:00:00,64.81,65.14,64.8,65.02,79475.0,63.3976,63.7204,63.3879,63.6031,79475.0
2019-02-19 11:30:00,65.03,65.31,64.98,65.26,56541.0,63.6128,63.8867,63.5639,63.8378,56541.0
2019-02-19 12:00:00,65.25,65.37,65.12,65.23,74774.0,63.828,63.9454,63.7009,63.8085,74774.0
2019-02-19 12:30:00,65.22,65.32,65.16,65.29,50040.0,63.7987,63.8965,63.74,63.8672,50040.0
2019-02-19 13:00:00,65.28,65.4,65.23,65.3,53826.0,63.8574,63.9748,63.8085,63.877,53826.0
2019-02-19 13:30:00,65.29,65.4,65.25,65.33,105600.0,63.8672,63.9748,63.828,63.9063,105600.0
2019-02-19 14:00:00,65.35,65.65,65.34,65.35,74634.0,63.9259,64.2193,63.9161,63.9259,74634.0
2019-02-19 14:30:00,65.38,65.39,65.2,65.21,146068.0,63.9552,63.965,63.7791,63.7889,146068.0
2019-02-19 15:00:00,65.22,65.25,64.76,64.78,162024.0,63.7987,63.828,63.3487,63.3683,162024.0
2019-02-19 15:30:00,64.77,64.88,64.53,64.56,480364.0,63.3585,63.4661,63.1237,63.1531,480364.0
2019-02-20 09:30:00,63.75,64.04,63.33,63.65,362622.0,62.3607,62.6444,61.9499,62.2629,362622.0
2019-02-20 10:00:00,63.65,63.8,63.5,63.52,145055.0,62.2629,62.4096,62.1162,62.1357,145055.0
2019-02-20 10:30:00,63.5,63.57,63.23,63.26,127728.0,62.1162,62.1847,61.8521,61.8814,127728.0
2019-02-20 11:00:00,63.25,63.78,63.23,63.78,123808.0,61.8716,62.3901,61.8521,62.3901,123808.0
2019-02-20 11:30:00,63.78,64.04,63.69,63.91,110182.0,62.3901,62.6444,62.302,62.5172,110182.0
2019-02-20 12:00:00,63.9,64.4,63.89,64.2,86633.0,62.5075,62.9966,62.4977,62.8009,86633.0
2019-02-20 12:30:00,64.2,64.38,64.04,64.08,68110.0,62.8009,62.977,62.6444,62.6835,68110.0
2019-02-20 13:00:00,64.08,64.27,64.08,64.22,68420.0,62.6835,62.8694,62.6835,62.8205,68420.0
2019-02-20 13:30:00,64.23,64.27,64.01,64.07,75935.0,62.8303,62.8694,62.6151,62.6738,75935.0
2019-02-20 14:00:00,64.07,64.09,63.6,63.73,80261.0,62.6738,62.6933,62.214,62.3412,80261.0
2019-02-20 14:30:00,63.74,63.86,63.63,63.72,110403.0,62.351,62.4683,62.2434,62.3314,110403.0
2019-02-20 15:00:00,63.71,63.76,63.48,63.57,110804.0,62.3216,62.3705,62.0966,62.1847,110804.0
2019-02-20 15:30:00,63.57,63.57,63.28,63.32,466851.0,62.1847,62.1847,61.901,61.9401,466851.0
2019-02-21 09:30:00,63.44,64.04,63.41,63.8,79290.0,62.0575,62.6444,62.0281,62.4096,79290.0
2019-02-21 10:00:00,63.79,64.02,63.72,63.8,64977.0,62.3999,62.6249,62.3314,62.4096,64977.0
2019-02-21 10:30:00,63.79,63.92,63.45,63.45,66814.0,62.3999,62.527,62.0673,62.0673,66814.0
2019-02-21 11:00:00,63.48,63.51,62.69,62.73,158782.0,62.0966,62.126,61.3238,61.363,158782.0
2019-02-21 11:30:00,62.73,63.19,62.6,63.12,119866.0,61.363,61.8129,61.2358,61.7445,119866.0
2019-02-21 12:00:00,63.1,63.17,62.88,62.88,48995.0,61.7249,61.7934,61.5097,61.5097,48995.0
2019-02-21 12:30:00,62.87,63.09,62.87,63.06,37454.0,61.4999,61.7151,61.4999,61.6858,37454.0
2019-02-21 13:00:00,63.07,63.19,62.97,63.1,45088.0,61.6956,61.8129,61.5977,61.7249,45088.0
2019-02-21 13:30:00,63.12,63.17,63.08,63.1,39201.0,61.7445,61.7934,61.7053,61.7249,39201.0
2019-02-21 14:00:00,63.12,63.2,62.97,63.05,39692.0,61.7445,61.8227,61.5977,61.676,39692.0
2019-02-21 14:30:00,63.05,63.07,62.83,62.83,62962.0,61.676,61.6956,61.4608,61.4608,62962.0
2019-02-21 15:00:00,62.83,62.89,62.57,62.61,91029.0,61.4608,61.5195,61.2065,61.2456,91029.0
2019-02-21 15:30:00,62.61,62.85,62.5,62.84,245017.0,61.2456,61.4803,61.138,61.4706,245017.0
2019-02-22 09:30:00,62.86,63.08,62.6,62.9,91602.0,61.4901,61.7053,61.2358,61.5293,91602.0
2019-02-22 10:00:00,62.88,63.09,62.67,62.71,120127.0,61.5097,61.7151,61.3043,61.3434,120127.0
2019-02-22 10:30:00,62.7,62.73,62.13,62.19,101095.0,61.3336,61.363,60.776,60.8347,101095.0
2019-02-22 11:00:00,62.17,62.36,62.11,62.11,82957.0,60.8152,61.001,60.7565,60.7565,82957.0
2019-02-22 11:30:00,62.12,62.4,62.12,62.38,51615.0,60.7663,61.0402,60.7663,61.0206,51615.0
2019-02-22 12:00:00,62.42,62.52,62.36,62.44,47913.0,61.0597,61.1575,61.001,61.0793,47913.0
2019-02-22 12:30:00,62.46,62.55,62.4,62.53,41992.0,61.0988,61.1869,61.0402,61.1673,41992.0
2019-02-22 13:00:00,62.53,62.55,62.22,62.37,192025.0,61.1673,61.1869,60.8641,61.0108,192025.0
2019-02-22 13:30:00,62.4,62.54,62.39,62.47,51933.0,61.0402,61.1771,61.0304,61.1086,51933.0
2019-02-22 14:00:00,62.44,62.44,62.33,62.37,35518.0,61.0793,61.0793,60.9717,61.0108,35518.0
2019-02-22 14:30:00,62.38,62.45,62.29,62.4,50161.0,61.0206,61.0891,60.9326,61.0402,50161.0
2019-02-22 15:00:00,62.38,62.52,62.33,62.5,56140.0,61.0206,61.1575,60.9717,61.138,56140.0
2019-02-22 15:30:00,62.5,62.52,62.3,62.4,335602.0,61.138,61.1575,60.9423,61.0402,335602.0
2019-02-25 09:30:00,62.8,63.38,62.73,63.27,154675.0,61.4314,61.9988,61.363,61.8912,154675.0
2019-02-25 10:00:00,63.28,63.28,62.56,62.76,66553.0,61.901,61.901,61.1967,61.3923,66553.0
2019-02-25 10:30:00,62.76,63.01,62.7,62.84,41999.0,61.3923,61.6369,61.3336,61.4706,41999.0
2019-02-25 11:00:00,62.86,63.02,62.83,62.89,93720.0,61.4901,61.6466,61.4608,61.5195,93720.0
2019-02-25 11:30:00,62.89,62.95,62.77,62.82,36400.0,61.5195,61.5782,61.4021,61.451,36400.0
2019-02-25 12:00:00,62.83,62.88,62.72,62.79,30253.0,61.4608,61.5097,61.3532,61.4217,30253.0
2019-02-25 12:30:00,62.79,62.81,62.72,62.74,44482.0,61.4217,61.4412,61.3532,61.3727,44482.0
2019-02-25 13:00:00,62.7,62.83,62.67,62.74,23886.0,61.3336,61.4608,61.3043,61.3727,23886.0
2019-02-25 13:30:00,62.75,62.79,62.69,62.76,18599.0,61.3825,61.4217,61.3238,61.3923,18599.0
2019-02-25 14:00:00,62.75,62.8,62.57,62.62,45931.0,61.3825,61.4314,61.2065,61.2554,45931.0
2019-02-25 14:30:00,62.62,62.73,62.6,62.7,37988.0,61.2554,61.363,61.2358,61.3336,37988.0
2019-02-25 15:00:00,62.7,62.84,62.69,62.79,45779.0,61.3336,61.4706,61.3238,61.4217,45779.0
2019-02-25 15:30:00,62.79,62.86,62.67,62.75,172164.0,61.4217,61.4901,61.3043,61.3825,172164.0
2019-02-26 09:30:00,62.74,63.02,62.65,62.92,87732.0,61.3727,61.6466,61.2847,61.5488,87732.0
2019-02-26 10:00:00,62.93,63.48,62.89,63.14,83987.0,61.5586,62.0966,61.5195,61.764,83987.0
2019-02-26 10:30:00,63.08,63.33,63.07,63.24,43387.0,61.7053,61.9499,61.6956,61.8618,43387.0
2019-02-26 11:00:00,63.21,63.42,63.13,63.4,29223.0,61.8325,62.0379,61.7542,62.0184,29223.0
2019-02-26 11:30:00,63.43,63.47,63.29,63.29,41411.0,62.0477,62.0868,61.9108,61.9108,41411.0
2019-02-26 12:00:00,63.3,63.53,63.3,63.49,52930.0,61.9205,62.1455,61.9205,62.1064,52930.0
2019-02-26 12:30:00,63.46,63.49,63.38,63.48,36904.0,62.0771,62.1064,61.9988,62.0966,36904.0
2019-02-26 13:00:00,63.48,63.56,63.42,63.46,55999.0,62.0966,62.1749,62.0379,62.0771,55999.0
2019-02-26 13:30:00,63.44,63.49,63.43,63.46,26145.0,62.0575,62.1064,62.0477,62.0771,26145.0
2019-02-26 14:00:00,63.46,63.48,63.23,63.23,23604.0,62.0771,62.0966,61.8521,61.8521,23604.0
2019-02-26 14:30:00,63.21,63.27,63.0,63.02,35001.0,61.8325,61.8912,61.6271,61.6466,35001.0
2019-02-26 15:00:00,63.02,63.19,63.0,63.14,47344.0,61.6466,61.8129,61.6271,61.764,47344.0
2019-02-26 15:30:00,63.14,63.25,62.88,62.94,127233.0,61.764,61.8716,61.5097,61.5684,127233.0
2019-02-27 09:30:00,62.6,62.69,61.53,61.71,122590.0,61.2358,61.3238,60.1891,60.3652,122590.0
2019-02-27 10:00:00,61.66,61.79,61.36,61.62,89631.0,60.3163,60.4434,60.0228,60.2772,89631.0
2019-02-27 10:30:00,61.59,61.67,61.21,61.33,133798.0,60.2478,60.3261,59.8761,59.9935,133798.0
2019-02-27 11:00:00,61.36,61.67,61.35,61.54,45780.0,60.0228,60.3261,60.013,60.1989,45780.0
2019-02-27 11:30:00,61.53,61.63,61.41,61.55,56836.0,60.1891,60.2869,60.0717,60.2087,56836.0
2019-02-27 12:00:00,61.57,61.74,61.57,61.65,49900.0,60.2282,60.3945,60.2282,60.3065,49900.0
2019-02-27 12:30:00,61.65,61.71,61.6,61.68,43420.0,60.3065,60.3652,60.2576,60.3358,43420.0
2019-02-27 13:00:00,61.69,61.82,61.68,61.73,53339.0,60.3456,60.4728,60.3358,60.3848,53339.0
2019-02-27 13:30:00,61.71,61.82,61.65,61.67,70443.0,60.3652,60.4728,60.3065,60.3261,70443.0
2019-02-27 14:00:00,61.66,61.8,61.57,61.73,44729.0,60.3163,60.4532,60.2282,60.3848,44729.0
2019-02-27 14:30:00,61.77,61.79,61.66,61.66,40082.0,60.4239,60.4434,60.3163,60.3163,40082.0
2019-02-27 15:00:00,61.65,61.82,61.58,61.8,88653.0,60.3065,60.4728,60.238,60.4532,88653.0
2019-02-27 15:30:00,61.8,62.05,61.8,61.96,321251.0,60.4532,60.6978,60.4532,60.6097,321251.0
2019-02-28 09:30:00,61.98,62.04,60.97,61.42,92904.0,60.6293,60.688,59.6413,60.0815,92904.0
2019-02-28 10:00:00,61.42,61.42,61.11,61.18,41979.0,60.0815,60.0815,59.7783,59.8467,41979.0
2019-02-28 10:30:00,61.2,62.02,61.16,62.02,69363.0,59.8663,60.6684,59.8272,60.6684,69363.0
2019-02-28 11:00:00,61.99,62.13,61.64,61.77,66428.0,60.6391,60.776,60.2967,60.4239,66428.0
2019-02-28 11:30:00,61.78,61.93,61.71,61.78,35528.0,60.4337,60.5804,60.3652,60.4337,35528.0
2019-02-28 12:00:00,61.79,61.79,61.62,61.66,39643.0,60.4434,60.4434,60.2772,60.3163,39643.0
2019-02-28 12:30:00,61.66,61.66,61.4,61.56,39135.0,60.3163,60.3163,60.0619,60.2185,39135.0
2019-02-28 13:00:00,61.57,61.71,61.52,61.62,26908.0,60.2282,60.3652,60.1793,60.2772,26908.0
2019-02-28 13:30:00,61.61,61.69,61.54,61.63,29013.0,60.2674,60.3456,60.1989,60.2869,29013.0
2019-02-28 14:00:00,61.61,61.63,61.43,61.48,22633.0,60.2674,60.2869,60.0913,60.1402,22633.0
2019-02-28 14:30:00,61.49,61.5,61.34,61.39,52083.0,60.15,60.1598,60.0033,60.0522,52083.0
2019-02-28 15:00:00,61.38,61.56,61.36,61.47,52686.0,60.0424,60.2185,60.0228,60.1304,52686.0
2019-02-28 15:30:00,61.46,61.77,61.45,61.7,189063.0,60.1206,60.4239,60.1109,60.3554,189063.0
2019-03-01 09:30:00,61.86,62.02,61.5,61.57,91300.0,60.5119,60.6684,60.1598,60.2282,91300.0
2019-03-01 10:00:00,61.55,61.55,60.92,61.19,93067.0,60.2087,60.2087,59.5924,59.8565,93067.0
2019-03-01 10:30:00,61.19,61.23,60.89,60.9,130372.0,59.8565,59.8957,59.5631,59.5728,130372.0
2019-03-01 11:00:00,60.9,61.03,60.55,60.56,117613.0,59.5728,59.7,59.2305,59.2403,117613.0
2019-03-01 11:30:00,60.57,60.6,60.27,60.41,92402.0,59.25,59.2794,58.9566,59.0935,92402.0
2019-03-01 12:00:00,60.41,60.71,60.35,60.65,72475.0,59.0935,59.387,59.0348,59.3283,72475.0
2019-03-01 12:30:00,60.66,60.86,60.6,60.62,122813.0,59.3381,59.5337,59.2794,59.2989,122813.0
2019-03-01 13:00:00,60.64,60.72,60.47,60.53,39304.0,59.3185,59.3968,59.1522,59.2109,39304.0
2019-03-01 13:30:00,60.54,60.63,60.48,60.57,65526.0,59.2207,59.3087,59.162,59.25,65526.0
2019-03-01 14:00:00,60.56,60.81,60.53,60.7,102727.0,59.2403,59.4848,59.2109,59.3772,102727.0
2019-03-01 14:30:00,60.71,60.84,60.64,60.8,125551.0,59.387,59.5142,59.3185,59.475,125551.0
2019-03-01 15:00:00,60.83,61.24,60.82,61.21,184570.0,59.5044,59.9054,59.4946,59.8761,184570.0
2019-03-01 15:30:00,61.21,61.51,61.21,61.31,274271.0,59.8761,60.1696,59.8761,59.9739,274271.0
2019-03-04 09:30:00,61.24,61.34,60.41,60.54,137374.0,59.9054,60.0033,59.0935,59.2207,137374.0
2019-03-04 10:00:00,60.53,60.55,60.23,60.39,80413.0,59.2109,59.2305,58.9174,59.074,80413.0
2019-03-04 10:30:00,60.4,60.43,60.04,60.08,84927.0,59.0837,59.1131,58.7316,58.7707,84927.0
2019-03-04 11:00:00,60.06,60.08,59.86,59.93,93734.0,58.7511,58.7707,58.5555,58.624,93734.0
2019-03-04 11:30:00,59.93,59.96,59.72,59.76,108691.0,58.624,58.6533,58.4186,58.4577,108691.0
2019-03-04 12:00:00,59.74,59.8,59.4,59.55,70541.0,58.4381,58.4968,58.1055,58.2523,70541.0
2019-03-04 12:30:00,59.56,59.68,59.51,59.55,57244.0,58.262,58.3794,58.2131,58.2523,57244.0
2019-03-04 13:00:00,59.53,59.55,59.22,59.54,95606.0,58.2327,58.2523,57.9295,58.2425,95606.0
2019-03-04 13:30:00,59.57,59.72,59.49,59.71,47895.0,58.2718,58.4186,58.1936,58.4088,47895.0
2019-03-04 14:00:00,59.69,59.91,59.6,59.89,75286.0,58.3892,58.6044,58.3012,58.5849,75286.0
2019-03-04 14:30:00,59.88,59.88,59.69,59.77,76636.0,58.5751,58.5751,58.3892,58.4675,76636.0
2019-03-04 15:00:00,59.76,59.89,59.67,59.78,94898.0,58.4577,58.5849,58.3696,58.4773,94898.0
2019-03-04 15:30:00,59.78,59.78,59.35,59.5,389485.0,58.4773,58.4773,58.0566,58.2034,389485.0
2019-03-05 09:30:00,59.76,59.77,58.62,58.94,365306.0,58.4577,58.4675,57.3425,57.6556,365306.0
2019-03-05 10:00:00,58.96,59.31,58.68,58.72,396713.0,57.6751,58.0175,57.4012,57.4404,396713.0
2019-03-05 10:30:00,58.7,58.73,58.32,58.5,170057.0,57.4208,57.4501,57.0491,57.2251,170057.0
2019-03-05 11:00:00,58.52,58.72,58.01,58.01,161337.0,57.2447,57.4404,56.7458,56.7458,161337.0
2019-03-05 11:30:00,58.06,58.4,57.93,58.2,179863.0,56.7947,57.1273,56.6676,56.9317,179863.0
2019-03-05 12:00:00,58.22,58.38,58.11,58.15,150580.0,56.9512,57.1078,56.8436,56.8828,150580.0
2019-03-05 12:30:00,58.16,58.16,57.9,58.0,121988.0,56.8926,56.8926,56.6382,56.736,121988.0
2019-03-05 13:00:00,58.0,58.12,57.75,57.78,176930.0,56.736,56.8534,56.4915,56.5208,176930.0
2019-03-05 13:30:00,57.79,57.92,57.62,57.81,173589.0,56.5306,56.6578,56.3643,56.5502,173589.0
2019-03-05 14:00:00,57.83,58.43,57.77,58.34,178202.0,56.5697,57.1567,56.5111,57.0686,178202.0
2019-03-05 14:30:00,58.35,58.39,58.15,58.24,167744.0,57.0784,57.1175,56.8828,56.9708,167744.0
2019-03-05 15:00:00,58.24,58.32,58.05,58.06,201440.0,56.9708,57.0491,56.785,56.7947,201440.0
2019-03-05 15:30:00,58.05,58.06,57.74,57.74,642811.0,56.785,56.7947,56.4817,56.4817,642811.0
2019-03-06 09:30:00,57.9,57.93,56.69,56.78,479769.0,56.6382,56.6676,55.4546,55.5426,479769.0
2019-03-06 10:00:00,56.76,57.26,56.66,57.22,373013.0,55.5231,56.0122,55.4252,55.973,373013.0
2019-03-06 10:30:00,57.24,57.35,56.88,56.9,232169.0,55.9926,56.1002,55.6404,55.66,232169.0
2019-03-06 11:00:00,56.9,57.11,56.78,56.8,198794.0,55.66,55.8654,55.5426,55.5622,198794.0
2019-03-06 11:30:00,56.79,56.85,56.71,56.73,114889.0,55.5524,55.6111,55.4742,55.4937,114889.0
2019-03-06 12:00:00,56.72,56.79,56.62,56.7,214752.0,55.4839,55.5524,55.3861,55.4644,214752.0
2019-03-06 12:30:00,56.7,56.71,56.38,56.5,145086.0,55.4644,55.4742,55.1513,55.2687,145086.0
2019-03-06 13:00:00,56.5,56.5,56.36,56.43,130994.0,55.2687,55.2687,55.1318,55.2003,130994.0
2019-03-06 13:30:00,56.42,56.43,56.24,56.33,146908.0,55.1905,55.2003,55.0144,55.1024,146908.0
2019-03-06 14:00:00,56.34,56.41,55.96,56.1,237122.0,55.1122,55.1807,54.7405,54.8774,237122.0
2019-03-06 14:30:00,56.1,56.12,55.96,55.97,179175.0,54.8774,54.897,54.7405,54.7503,179175.0
2019-03-06 15:00:00,55.96,56.1,55.87,56.02,324928.0,54.7405,54.8774,54.6525,54.7992,324928.0
2019-03-06 15:30:00,56.02,56.03,55.83,55.83,722886.0,54.7992,54.809,54.6133,54.6133,722886.0
2019-03-07 09:30:00,55.72,55.96,55.2,55.56,498018.0,54.5057,54.7405,53.9971,54.3492,498018.0
2019-03-07 10:00:00,55.55,56.02,55.36,55.98,311941.0,54.3394,54.7992,54.1536,54.7601,311941.0
2019-03-07 10:30:00,55.93,56.11,55.57,55.99,188582.0,54.7112,54.8872,54.359,54.7698,188582.0
2019-03-07 11:00:00,55.99,56.08,55.73,55.99,196477.0,54.7698,54.8579,54.5155,54.7698,196477.0
2019-03-07 11:30:00,56.01,56.22,55.94,56.05,379682.0,54.7894,54.9948,54.7209,54.8285,379682.0
2019-03-07 12:00:00,56.05,56.25,55.97,56.02,227321.0,54.8285,55.0242,54.7503,54.7992,227321.0
2019-03-07 12:30:00,56.01,56.2,55.84,56.14,151688.0,54.7894,54.9753,54.6231,54.9166,151688.0
2019-03-07 13:00:00,56.1,56.11,55.86,55.9,69002.0,54.8774,54.8872,54.6427,54.6818,69002.0
2019-03-07 13:30:00,55.88,55.88,55.63,55.71,178457.0,54.6622,54.6622,54.4177,54.4959,178457.0
2019-03-07 14:00:00,55.72,55.74,55.51,55.73,82771.0,54.5057,54.5253,54.3003,54.5155,82771.0
2019-03-07 14:30:00,55.74,56.03,55.74,55.87,168843.0,54.5253,54.809,54.5253,54.6525,168843.0
2019-03-07 15:00:00,55.87,55.95,55.75,55.87,217802.0,54.6525,54.7307,54.5351,54.6525,217802.0
2019-03-07 15:30:00,55.86,56.01,55.8,55.95,672959.0,54.6427,54.7894,54.584,54.7307,672959.0
2019-03-08 09:30:00,55.38,55.53,55.07,55.43,183889.0,54.1731,54.3199,53.8699,54.222,183889.0
2019-03-08 10:00:00,55.44,55.51,55.23,55.36,100216.0,54.2318,54.3003,54.0264,54.1536,100216.0
2019-03-08 10:30:00,55.36,55.76,55.2,55.75,179120.0,54.1536,54.5449,53.9971,54.5351,179120.0
2019-03-08 11:00:00,55.76,55.92,55.62,55.85,169068.0,54.5449,54.7014,54.4079,54.6329,169068.0
2019-03-08 11:30:00,55.83,55.89,55.52,55.52,100219.0,54.6133,54.672,54.3101,54.3101,100219.0
2019-03-08 12:00:00,55.52,55.53,55.06,55.06,136806.0,54.3101,54.3199,53.8601,53.8601,136806.0
2019-03-08 12:30:00,55.06,55.14,54.95,55.06,103974.0,53.8601,53.9384,53.7525,53.8601,103974.0
2019-03-08 13:00:00,55.06,55.21,55.04,55.19,75537.0,53.8601,54.0068,53.8405,53.9873,75537.0
2019-03-08 13:30:00,55.2,55.27,55.08,55.2,89839.0,53.9971,54.0655,53.8797,53.9971,89839.0
2019-03-08 14:00:00,55.22,55.24,55.12,55.22,94338.0,54.0166,54.0362,53.9188,54.0166,94338.0
2019-03-08 14:30:00,55.23,55.52,55.19,55.32,97658.0,54.0264,54.3101,53.9873,54.1144,97658.0
2019-03-08 15:00:00,55.32,55.54,55.3,55.52,161256.0,54.1144,54.3297,54.0949,54.3101,161256.0
2019-03-08 15:30:00,55.52,55.7,55.5,55.6,854637.0,54.3101,54.4862,54.2905,54.3883,854637.0
2019-03-11 09:30:00,55.35,55.98,55.23,55.73,164814.0,54.1438,54.7601,54.0264,54.5155,164814.0
2019-03-11 10:00:00,55.72,55.86,55.51,55.61,113985.0,54.5057,54.6427,54.3003,54.3981,113985.0
2019-03-11 10:30:00,55.62,55.63,55.32,55.43,121552.0,54.4079,54.4177,54.1144,54.222,121552.0
2019-03-11 11:00:00,55.41,55.42,55.12,55.24,113073.0,54.2025,54.2123,53.9188,54.0362,113073.0
2019-03-11 11:30:00,55.26,55.32,55.06,55.18,146286.0,54.0558,54.1144,53.8601,53.9775,146286.0
2019-03-11 12:00:00,55.17,55.23,54.6,54.79,162576.0,53.9677,54.0264,53.4101,53.596,162576.0
2019-03-11 12:30:00,54.79,55.13,54.79,54.97,178651.0,53.596,53.9286,53.596,53.7721,178651.0
2019-03-11 13:00:00,54.97,55.12,54.94,54.95,139845.0,53.7721,53.9188,53.7427,53.7525,139845.0
2019-03-11 13:30:00,54.97,55.06,54.93,54.99,64362.0,53.7721,53.8601,53.7329,53.7916,64362.0
2019-03-11 14:00:00,55.01,55.07,54.88,55.05,122446.0,53.8112,53.8699,53.684,53.8503,122446.0
2019-03-11 14:30:00,55.06,55.26,55.05,55.21,93366.0,53.8601,54.0558,53.8503,54.0068,93366.0
2019-03-11 15:00:00,55.22,55.51,55.18,55.41,101822.0,54.0166,54.3003,53.9775,54.2025,101822.0
2019-03-11 15:30:00,55.43,55.47,55.34,55.43,392406.0,54.222,54.2612,54.134,54.222,392406.0
2019-03-12 09:30:00,55.44,55.44,53.78,54.35,434703.0,54.2318,54.2318,52.608,53.1656,434703.0
2019-03-12 10:00:00,54.34,54.41,53.7,54.1,483289.0,53.1558,53.2243,52.5297,52.921,483289.0
2019-03-12 10:30:00,54.1,54.42,53.92,54.22,159899.0,52.921,53.2341,52.745,53.0384,159899.0
2019-03-12 11:00:00,54.2,54.5,54.07,54.37,247595.0,53.0189,53.3123,52.8917,53.1851,247595.0
2019-03-12 11:30:00,54.37,54.45,54.24,54.26,287994.0,53.1851,53.2634,53.058,53.0775,287994.0
2019-03-12 12:00:00,54.25,54.32,54.08,54.16,117386.0,53.0678,53.1362,52.9015,52.9797,117386.0
2019-03-12 12:30:00,54.16,54.21,53.89,53.95,158328.0,52.9797,53.0286,52.7156,52.7743,158328.0
2019-03-12 13:00:00,53.96,54.19,53.82,54.02,219041.0,52.7841,53.0091,52.6471,52.8428,219041.0
2019-03-12 13:30:00,54.02,54.22,53.98,54.11,113384.0,52.8428,53.0384,52.8036,52.9308,113384.0
2019-03-12 14:00:00,54.11,54.28,54.09,54.16,154149.0,52.9308,53.0971,52.9112,52.9797,154149.0
2019-03-12 14:30:00,54.16,54.23,54.1,54.17,190269.0,52.9797,53.0482,52.921,52.9895,190269.0
2019-03-12 15:00:00,54.17,54.26,53.98,53.99,240424.0,52.9895,53.0775,52.8036,52.8134,240424.0
2019-03-12 15:30:00,53.99,54.12,53.92,54.1,875238.0,52.8134,52.9406,52.745,52.921,875238.0
2019-03-13 09:30:00,54.58,54.98,54.43,54.8,165183.0,53.3906,53.7819,53.2438,53.6058,165183.0
2019-03-13 10:00:00,54.79,55.28,54.79,55.16,206869.0,53.596,54.0753,53.596,53.9579,206869.0
2019-03-13 10:30:00,55.17,55.19,54.93,55.05,193225.0,53.9677,53.9873,53.7329,53.8503,193225.0
2019-03-13 11:00:00,55.06,55.4,55.01,55.25,187573.0,53.8601,54.1927,53.8112,54.046,187573.0
2019-03-13 11:30:00,55.25,55.26,54.85,55.02,186739.0,54.046,54.0558,53.6547,53.821,186739.0
2019-03-13 12:00:00,55.02,55.36,54.96,55.34,136683.0,53.821,54.1536,53.7623,54.134,136683.0
2019-03-13 12:30:00,55.33,55.52,55.19,55.46,153596.0,54.1242,54.3101,53.9873,54.2514,153596.0
2019-03-13 13:00:00,55.45,55.72,55.39,55.45,176951.0,54.2416,54.5057,54.1829,54.2416,176951.0
2019-03-13 13:30:00,55.46,55.54,55.27,55.39,164884.0,54.2514,54.3297,54.0655,54.1829,164884.0
2019-03-13 14:00:00,55.4,55.4,54.85,54.85,201117.0,54.1927,54.1927,53.6547,53.6547,201117.0
2019-03-13 14:30:00,54.84,55.36,54.72,55.34,267935.0,53.6449,54.1536,53.5275,54.134,267935.0
2019-03-13 15:00:00,55.33,55.77,55.25,55.77,202720.0,54.1242,54.5546,54.046,54.5546,202720.0
2019-03-13 15:30:00,55.77,56.18,55.72,56.01,693321.0,54.5546,54.9557,54.5057,54.7894,693321.0
2019-03-14 09:30:00,56.16,56.72,55.76,56.04,271224.0,54.9361,55.4839,54.5449,54.8188,271224.0
2019-03-14 10:00:00,56.0,56.16,55.75,55.9,170593.0,54.7796,54.9361,54.5351,54.6818,170593.0
2019-03-14 10:30:00,55.88,55.98,55.62,55.78,88406.0,54.6622,54.7601,54.4079,54.5644,88406.0
2019-03-14 11:00:00,55.82,55.87,55.56,55.57,62484.0,54.6035,54.6525,54.3492,54.359,62484.0
2019-03-14 11:30:00,55.58,55.63,55.34,55.51,224668.0,54.3688,54.4177,54.134,54.3003,224668.0
2019-03-14 12:00:00,55.52,55.92,55.51,55.68,128633.0,54.3101,54.7014,54.3003,54.4666,128633.0
2019-03-14 12:30:00,55.66,55.67,55.41,55.54,73978.0,54.447,54.4568,54.2025,54.3297,73978.0
2019-03-14 13:00:00,55.55,55.57,55.3,55.36,68394.0,54.3394,54.359,54.0949,54.1536,68394.0
2019-03-14 13:30:00,55.35,55.56,55.26,55.52,63588.0,54.1438,54.3492,54.0558,54.3101,63588.0
2019-03-14 14:00:00,55.5,55.59,55.46,55.59,71846.0,54.2905,54.3786,54.2514,54.3786,71846.0
2019-03-14 14:30:00,55.57,55.57,55.41,55.47,77782.0,54.359,54.359,54.2025,54.2612,77782.0
2019-03-14 15:00:00,55.47,55.67,55.47,55.67,79028.0,54.2612,54.4568,54.2612,54.4568,79028.0
2019-03-14 15:30:00,55.67,55.73,55.47,55.49,330075.0,54.4568,54.5155,54.2612,54.2807,330075.0
2019-03-15 09:30:00,55.58,55.85,55.45,55.65,275694.0,54.3688,54.6329,54.2416,54.4373,275694.0
2019-03-15 10:00:00,55.64,55.86,55.53,55.77,123422.0,54.4275,54.6427,54.3199,54.5546,123422.0
2019-03-15 10:30:00,55.76,55.95,55.73,55.93,142816.0,54.5449,54.7307,54.5155,54.7112,142816.0
2019-03-15 11:00:00,55.92,55.98,55.75,55.88,106140.0,54.7014,54.7601,54.5351,54.6622,106140.0
2019-03-15 11:30:00,55.88,56.06,55.8,55.99,86515.0,54.6622,54.8383,54.584,54.7698,86515.0
2019-03-15 12:00:00,55.98,55.98,55.77,55.82,39195.0,54.7601,54.7601,54.5546,54.6035,39195.0
2019-03-15 12:30:00,55.82,55.88,55.68,55.68,48615.0,54.6035,54.6622,54.4666,54.4666,48615.0
2019-03-15 13:00:00,55.7,55.78,55.58,55.61,41294.0,54.4862,54.5644,54.3688,54.3981,41294.0
2019-03-15 13:30:00,55.62,55.73,55.6,55.62,101164.0,54.4079,54.5155,54.3883,54.4079,101164.0
2019-03-15 14:00:00,55.64,55.83,55.64,55.71,92319.0,54.4275,54.6133,54.4275,54.4959,92319.0
2019-03-15 14:30:00,55.71,55.82,55.51,55.61,153575.0,54.4959,54.6035,54.3003,54.3981,153575.0
2019-03-15 15:00:00,55.6,55.9,55.6,55.82,144034.0,54.3883,54.6818,54.3883,54.6035,144034.0
2019-03-15 15:30:00,55.82,55.82,55.62,55.73,258515.0,54.6035,54.6035,54.4079,54.5155,258515.0
2019-03-18 09:30:00,55.73,55.95,55.57,55.86,88689.0,54.5155,54.7307,54.359,54.6427,88689.0
2019-03-18 10:00:00,55.86,56.1,55.81,55.91,100370.0,54.6427,54.8774,54.5938,54.6916,100370.0
2019-03-18 10:30:00,55.93,56.01,55.72,55.95,58116.0,54.7112,54.7894,54.5057,54.7307,58116.0
2019-03-18 11:00:00,55.97,55.97,55.38,55.41,68890.0,54.7503,54.7503,54.1731,54.2025,68890.0
2019-03-18 11:30:00,55.43,55.44,55.32,55.34,51214.0,54.222,54.2318,54.1144,54.134,51214.0
2019-03-18 12:00:00,55.34,55.47,55.22,55.41,55354.0,54.134,54.2612,54.0166,54.2025,55354.0
2019-03-18 12:30:00,55.43,55.61,55.4,55.52,50243.0,54.222,54.3981,54.1927,54.3101,50243.0
2019-03-18 13:00:00,55.53,55.66,55.48,55.63,42417.0,54.3199,54.447,54.271,54.4177,42417.0
2019-03-18 13:30:00,55.62,55.72,55.56,55.71,40105.0,54.4079,54.5057,54.3492,54.4959,40105.0
2019-03-18 14:00:00,55.71,55.8,55.65,55.76,61432.0,54.4959,54.584,54.4373,54.5449,61432.0
2019-03-18 14:30:00,55.76,55.82,55.72,55.79,64139.0,54.5449,54.6035,54.5057,54.5742,64139.0
2019-03-18 15:00:00,55.79,55.81,55.71,55.74,103509.0,54.5742,54.5938,54.4959,54.5253,103509.0
2019-03-18 15:30:00,55.73,55.87,55.71,55.81,236999.0,54.5155,54.6525,54.4959,54.5938,236999.0
2019-03-19 09:30:00,55.99,56.54,55.99,56.32,101640.0,54.7698,55.3079,54.7698,55.0927,101640.0
2019-03-19 10:00:00,56.33,56.42,56.29,56.32,83352.0,55.1024,55.1905,55.0633,55.0927,83352.0
2019-03-19 10:30:00,56.32,56.74,56.31,56.55,80389.0,55.0927,55.5035,55.0829,55.3176,80389.0
2019-03-19 11:00:00,56.55,56.64,56.45,56.51,54549.0,55.3176,55.4057,55.2198,55.2785,54549.0
2019-03-19 11:30:00,56.52,56.8,56.47,56.8,67839.0,55.2883,55.5622,55.2394,55.5622,67839.0
2019-03-19 12:00:00,56.81,56.9,56.7,56.79,82908.0,55.572,55.66,55.4644,55.5524,82908.0
2019-03-19 12:30:00,56.78,56.9,56.55,56.66,76381.0,55.5426,55.66,55.3176,55.4252,76381.0
2019-03-19 13:00:00,56.65,56.69,56.57,56.59,43140.0,55.4155,55.4546,55.3372,55.3568,43140.0
2019-03-19 13:30:00,56.57,56.6,56.46,56.46,59427.0,55.3372,55.3666,55.2296,55.2296,59427.0
2019-03-19 14:00:00,56.46,56.55,56.34,56.42,40925.0,55.2296,55.3176,55.1122,55.1905,40925.0
2019-03-19 14:30:00,56.42,56.45,56.22,56.25,67837.0,55.1905,55.2198,54.9948,55.0242,67837.0
2019-03-19 15:00:00,56.25,56.36,56.11,56.15,76049.0,55.0242,55.1318,54.8872,54.9264,76049.0
2019-03-19 15:30:00,56.15,56.2,55.92,56.12,205274.0,54.9264,54.9753,54.7014,54.897,205274.0
2019-03-20 09:30:00,56.0,56.19,55.4,55.4,99194.0,54.7796,54.9655,54.1927,54.1927,99194.0
2019-03-20 10:00:00,55.4,55.41,54.95,55.1,124306.0,54.1927,54.2025,53.7525,53.8992,124306.0
2019-03-20 10:30:00,55.1,55.2,55.0,55.19,69986.0,53.8992,53.9971,53.8014,53.9873,69986.0
2019-03-20 11:00:00,55.21,55.3,55.1,55.1,52289.0,54.0068,54.0949,53.8992,53.8992,52289.0
2019-03-20 11:30:00,55.1,55.12,54.88,54.92,98760.0,53.8992,53.9188,53.684,53.7232,98760.0
2019-03-20 12:00:00,54.92,55.03,54.9,54.99,50736.0,53.7232,53.8308,53.7036,53.7916,50736.0
2019-03-20 12:30:00,55.0,55.1,54.9,55.09,73936.0,53.8014,53.8992,53.7036,53.8895,73936.0
2019-03-20 13:00:00,55.08,55.36,55.06,55.16,55358.0,53.8797,54.1536,53.8601,53.9579,55358.0
2019-03-20 13:30:00,55.16,55.18,55.0,55.18,68025.0,53.9579,53.9775,53.8014,53.9775,68025.0
2019-03-20 14:00:00,55.22,55.48,55.15,55.25,95696.0,54.0166,54.271,53.9481,54.046,95696.0
2019-03-20 14:30:00,55.25,55.75,55.19,55.58,77085.0,54.046,54.5351,53.9873,54.3688,77085.0
2019-03-20 15:00:00,55.59,55.65,55.4,55.49,63583.0,54.3786,54.4373,54.1927,54.2807,63583.0
2019-03-20 15:30:00,55.49,55.5,55.18,55.2,245726.0,54.2807,54.2905,53.9775,53.9971,245726.0
2019-03-21 09:30:00,55.02,55.57,55.02,55.33,64848.0,53.821,54.359,53.821,54.1242,64848.0
2019-03-21 10:00:00,55.29,55.48,55.25,55.36,78308.0,54.0851,54.271,54.046,54.1536,78308.0
2019-03-21 10:30:00,55.33,55.37,55.09,55.19,34509.0,54.1242,54.1634,53.8895,53.9873,34509.0
2019-03-21 11:00:00,55.22,55.39,55.04,55.26,118221.0,54.0166,54.1829,53.8405,54.0558,118221.0
2019-03-21 11:30:00,55.28,55.53,55.24,55.53,60873.0,54.0753,54.3199,54.0362,54.3199,60873.0
2019-03-21 12:00:00,55.51,55.55,55.3,55.31,51414.0,54.3003,54.3394,54.0949,54.1047,51414.0
2019-03-21 12:30:00,55.32,55.32,55.15,55.2,33242.0,54.1144,54.1144,53.9481,53.9971,33242.0
2019-03-21 13:00:00,55.2,55.3,55.1,55.19,52310.0,53.9971,54.0949,53.8992,53.9873,52310.0
2019-03-21 13:30:00,55.2,55.2,55.04,55.08,30606.0,53.9971,53.9971,53.8405,53.8797,30606.0
2019-03-21 14:00:00,55.08,55.21,55.08,55.2,49445.0,53.8797,54.0068,53.8797,53.9971,49445.0
2019-03-21 14:30:00,55.21,55.47,55.08,55.33,213161.0,54.0068,54.2612,53.8797,54.1242,213161.0
2019-03-21 15:00:00,55.35,55.43,55.25,55.38,165629.0,54.1438,54.222,54.046,54.1731,165629.0
2019-03-21 15:30:00,55.38,55.38,55.14,55.22,285363.0,54.1731,54.1731,53.9384,54.0166,285363.0
2019-03-22 09:30:00,55.08,55.38,54.45,54.5,92401.0,53.8797,54.1731,53.2634,53.3123,92401.0
2019-03-22 10:00:00,54.49,54.59,54.38,54.47,139498.0,53.3025,53.4004,53.1949,53.283,139498.0
2019-03-22 10:30:00,54.49,54.92,54.48,54.8,54737.0,53.3025,53.7232,53.2928,53.6058,54737.0
2019-03-22 11:00:00,54.77,54.84,54.58,54.74,37422.0,53.5764,53.6449,53.3906,53.5471,37422.0
2019-03-22 11:30:00,54.71,54.73,54.28,54.28,70983.0,53.5177,53.5373,53.0971,53.0971,70983.0
2019-03-22 12:00:00,54.3,54.53,54.3,54.34,119830.0,53.1167,53.3417,53.1167,53.1558,119830.0
2019-03-22 12:30:00,54.32,54.56,54.3,54.55,106862.0,53.1362,53.371,53.1167,53.3612,106862.0
2019-03-22 13:00:00,54.53,54.58,54.36,54.42,43409.0,53.3417,53.3906,53.1754,53.2341,43409.0
2019-03-22 13:30:00,54.4,54.53,54.38,54.43,46628.0,53.2145,53.3417,53.1949,53.2438,46628.0
2019-03-22 14:00:00,54.44,54.5,54.37,54.41,45163.0,53.2536,53.3123,53.1851,53.2243,45163.0
2019-03-22 14:30:00,54.41,54.49,54.33,54.48,63190.0,53.2243,53.3025,53.146,53.2928,63190.0
2019-03-22 15:00:00,54.48,54.55,54.38,54.39,85856.0,53.2928,53.3612,53.1949,53.2047,85856.0
2019-03-22 15:30:00,54.38,54.4,54.24,54.25,298152.0,53.1949,53.2145,53.058,53.0678,298152.0
2019-03-25 09:30:00,54.09,54.39,53.56,53.67,222341.0,52.9112,53.2047,52.3928,52.5004,222341.0
2019-03-25 10:00:00,53.7,53.73,53.38,53.68,115688.0,52.5297,52.5591,52.2167,52.5102,115688.0
2019-03-25 10:30:00,53.69,54.02,53.67,53.9,53781.0,52.52,52.8428,52.5004,52.7254,53781.0
2019-03-25 11:00:00,53.9,54.28,53.88,54.14,50507.0,52.7254,53.0971,52.7058,52.9602,50507.0
2019-03-25 11:30:00,54.13,54.13,53.74,53.75,50011.0,52.9504,52.9504,52.5689,52.5787,50011.0
2019-03-25 12:00:00,53.74,53.89,53.69,53.82,39733.0,52.5689,52.7156,52.52,52.6471,39733.0
2019-03-25 12:30:00,53.82,53.85,53.65,53.85,46617.0,52.6471,52.6765,52.4808,52.6765,46617.0
2019-03-25 13:00:00,53.86,53.89,53.7,53.71,35149.0,52.6863,52.7156,52.5297,52.5395,35149.0
2019-03-25 13:30:00,53.7,53.76,53.63,53.66,40273.0,52.5297,52.5884,52.4613,52.4906,40273.0
2019-03-25 14:00:00,53.65,53.67,53.47,53.5,65821.0,52.4808,52.5004,52.3048,52.3341,65821.0
2019-03-25 14:30:00,53.51,53.72,53.51,53.7,57739.0,52.3439,52.5493,52.3439,52.5297,57739.0
2019-03-25 15:00:00,53.69,53.76,53.61,53.72,75219.0,52.52,52.5884,52.4417,52.5493,75219.0
2019-03-25 15:30:00,53.71,53.8,53.56,53.6,259570.0,52.5395,52.6276,52.3928,52.4319,259570.0
2019-03-26 09:30:00,53.93,54.36,53.75,54.03,68002.0,52.7547,53.1754,52.5787,52.8526,68002.0
2019-03-26 10:00:00,54.0,54.45,53.8,54.23,86741.0,52.8232,53.2634,52.6276,53.0482,86741.0
2019-03-26 10:30:00,54.26,54.49,54.14,54.42,83310.0,53.0775,53.3025,52.9602,53.2341,83310.0
2019-03-26 11:00:00,54.41,54.44,54.0,54.19,47676.0,53.2243,53.2536,52.8232,53.0091,47676.0
2019-03-26 11:30:00,54.18,54.25,54.03,54.17,72230.0,52.9993,53.0678,52.8526,52.9895,72230.0
2019-03-26 12:00:00,54.18,54.18,54.0,54.05,36079.0,52.9993,52.9993,52.8232,52.8721,36079.0
2019-03-26 12:30:00,54.06,54.11,53.76,53.8,146661.0,52.8819,52.9308,52.5884,52.6276,146661.0
2019-03-26 13:00:00,53.8,54.03,53.8,53.9,34786.0,52.6276,52.8526,52.6276,52.7254,34786.0
2019-03-26 13:30:00,53.9,53.9,53.58,53.6,64650.0,52.7254,52.7254,52.4124,52.4319,64650.0
2019-03-26 14:00:00,53.59,53.73,53.53,53.61,162816.0,52.4221,52.5591,52.3635,52.4417,162816.0
2019-03-26 14:30:00,53.6,53.94,53.58,53.94,43353.0,52.4319,52.7645,52.4124,52.7645,43353.0
2019-03-26 15:00:00,53.97,54.02,53.84,53.87,46915.0,52.7939,52.8428,52.6667,52.696,46915.0
2019-03-26 15:30:00,53.87,53.93,53.74,53.9,171446.0,52.696,52.7547,52.5689,52.7254,171446.0
2019-03-27 09:30:00,53.99,55.08,53.8,54.65,162872.0,52.8134,53.8797,52.6276,53.459,162872.0
2019-03-27 10:00:00,54.77,54.77,54.32,54.61,137876.0,53.5764,53.5764,53.1362,53.4199,137876.0
2019-03-27 10:30:00,54.59,54.66,53.9,53.95,74642.0,53.4004,53.4688,52.7254,52.7743,74642.0
2019-03-27 11:00:00,53.96,54.32,53.83,54.04,62953.0,52.7841,53.1362,52.6569,52.8623,62953.0
2019-03-27 11:30:00,54.06,54.22,53.92,54.16,47629.0,52.8819,53.0384,52.745,52.9797,47629.0
2019-03-27 12:00:00,54.16,54.52,54.09,54.5,53701.0,52.9797,53.3319,52.9112,53.3123,53701.0
2019-03-27 12:30:00,54.49,54.82,54.39,54.65,84275.0,53.3025,53.6253,53.2047,53.459,84275.0
2019-03-27 13:00:00,54.65,54.87,54.6,54.85,88583.0,53.459,53.6743,53.4101,53.6547,88583.0
2019-03-27 13:30:00,54.84,54.88,54.76,54.8,24506.0,53.6449,53.684,53.5666,53.6058,24506.0
2019-03-27 14:00:00,54.81,54.95,54.81,54.95,51118.0,53.6156,53.7525,53.6156,53.7525,51118.0
2019-03-27 14:30:00,54.95,55.02,54.82,54.97,92111.0,53.7525,53.821,53.6253,53.7721,92111.0
2019-03-27 15:00:00,54.97,55.21,54.96,55.18,120002.0,53.7721,54.0068,53.7623,53.9775,120002.0
2019-03-27 15:30:00,55.18,55.3,54.92,55.0,350092.0,53.9775,54.0949,53.7232,53.8014,350092.0
2019-03-28 09:30:00,55.17,55.38,54.81,54.96,50895.0,53.9677,54.1731,53.6156,53.7623,50895.0
2019-03-28 10:00:00,55.02,55.16,54.95,55.0,109303.0,53.821,53.9579,53.7525,53.8014,109303.0
2019-03-28 10:30:00,55.03,55.32,55.02,55.19,92716.0,53.8308,54.1144,53.821,53.9873,92716.0
2019-03-28 11:00:00,55.18,55.23,55.07,55.1,61074.0,53.9775,54.0264,53.8699,53.8992,61074.0
2019-03-28 11:30:00,55.1,55.24,55.02,55.05,51901.0,53.8992,54.0362,53.821,53.8503,51901.0
2019-03-28 12:00:00,55.03,55.03,54.74,54.79,77025.0,53.8308,53.8308,53.5471,53.596,77025.0
2019-03-28 12:30:00,54.79,55.03,54.73,55.03,34884.0,53.596,53.8308,53.5373,53.8308,34884.0
2019-03-28 13:00:00,55.02,55.17,55.0,55.16,27950.0,53.821,53.9677,53.8014,53.9579,27950.0
2019-03-28 13:30:00,55.14,55.21,55.04,55.13,26117.0,53.9384,54.0068,53.8405,53.9286,26117.0
2019-03-28 14:00:00,55.13,55.21,55.09,55.12,29810.0,53.9286,54.0068,53.8895,53.9188,29810.0
2019-03-28 14:30:00,55.13,55.14,55.02,55.08,23949.0,53.9286,53.9384,53.821,53.8797,23949.0
2019-03-28 15:00:00,55.07,55.22,55.05,55.16,54231.0,53.8699,54.0166,53.8503,53.9579,54231.0
2019-03-28 15:30:00,55.16,55.21,55.05,55.17,186283.0,53.9579,54.0068,53.8503,53.9677,186283.0
2019-03-29 09:30:00,55.47,55.61,55.28,55.42,144842.0,54.2612,54.3981,54.0753,54.2123,144842.0
2019-03-29 10:00:00,55.44,55.82,55.44,55.72,47599.0,54.2318,54.6035,54.2318,54.5057,47599.0
2019-03-29 10:30:00,55.74,55.87,55.68,55.82,51907.0,54.5253,54.6525,54.4666,54.6035,51907.0
2019-03-29 11:00:00,55.83,56.0,55.82,55.97,63110.0,54.6133,54.7796,54.6035,54.7503,63110.0
2019-03-29 11:30:00,55.96,56.08,55.88,55.98,64231.0,54.7405,54.8579,54.6622,54.7601,64231.0
2019-03-29 12:00:00,55.98,56.0,55.79,55.87,67440.0,54.7601,54.7796,54.5742,54.6525,67440.0
2019-03-29 12:30:00,55.86,56.0,55.83,55.97,38210.0,54.6427,54.7796,54.6133,54.7503,38210.0
2019-03-29 13:00:00,55.98,56.22,55.93,56.2,90876.0,54.7601,54.9948,54.7112,54.9753,90876.0
2019-03-29 13:30:00,56.19,56.19,56.02,56.03,68543.0,54.9655,54.9655,54.7992,54.809,68543.0
2019-03-29 14:00:00,56.03,56.05,55.97,55.98,40721.0,54.809,54.8285,54.7503,54.7601,40721.0
2019-03-29 14:30:00,55.98,56.15,55.88,56.13,57850.0,54.7601,54.9264,54.6622,54.9068,57850.0
2019-03-29 15:00:00,56.14,56.19,56.07,56.18,82882.0,54.9166,54.9655,54.8481,54.9557,82882.0
2019-03-29 15:30:00,56.18,56.25,56.08,56.14,279837.0,54.9557,55.0242,54.8579,54.9166,279837.0
2019-04-01 09:30:00,56.3,57.18,56.11,57.15,121609.0,55.0731,55.9339,54.8872,55.9046,121609.0
2019-04-01 10:00:00,57.15,57.89,57.14,57.75,226477.0,55.9046,56.6284,55.8948,56.4915,226477.0
2019-04-01 10:30:00,57.76,57.82,57.36,57.46,102944.0,56.5013,56.56,56.11,56.2078,102944.0
2019-04-01 11:00:00,57.45,57.64,57.25,57.36,106321.0,56.198,56.3839,56.0024,56.11,106321.0
2019-04-01 11:30:00,57.4,57.5,57.04,57.07,83375.0,56.1491,56.2469,55.797,55.8263,83375.0
2019-04-01 12:00:00,57.08,57.19,57.03,57.03,38803.0,55.8361,55.9437,55.7872,55.7872,38803.0
2019-04-01 12:30:00,57.03,57.17,56.91,57.16,36600.0,55.7872,55.9241,55.6698,55.9143,36600.0
2019-04-01 13:00:00,57.15,57.21,57.04,57.2,45608.0,55.9046,55.9633,55.797,55.9535,45608.0
2019-04-01 13:30:00,57.2,57.34,57.11,57.3,38293.0,55.9535,56.0904,55.8654,56.0513,38293.0
2019-04-01 14:00:00,57.29,57.39,57.24,57.25,81227.0,56.0415,56.1393,55.9926,56.0024,81227.0
2019-04-01 14:30:00,57.24,57.42,57.24,57.36,86197.0,55.9926,56.1687,55.9926,56.11,86197.0
2019-04-01 15:00:00,57.36,57.48,57.33,57.41,69984.0,56.11,56.2274,56.0806,56.1589,69984.0
2019-04-01 15:30:00,57.42,57.64,57.22,57.32,362544.0,56.1687,56.3839,55.973,56.0709,362544.0
2019-04-02 09:30:00,58.19,58.41,57.12,57.91,168259.0,56.9219,57.1371,55.8752,56.648,168259.0
2019-04-02 10:00:00,57.93,58.25,57.74,58.25,77866.0,56.6676,56.9806,56.4817,56.9806,77866.0
2019-04-02 10:30:00,58.25,58.33,58.0,58.04,70382.0,56.9806,57.0589,56.736,56.7752,70382.0
2019-04-02 11:00:00,58.05,58.36,57.94,58.32,48629.0,56.785,57.0882,56.6773,57.0491,48629.0
2019-04-02 11:30:00,58.3,58.52,58.18,58.48,70340.0,57.0295,57.2447,56.9121,57.2056,70340.0
2019-04-02 12:00:00,58.48,58.51,57.95,58.0,56414.0,57.2056,57.2349,56.6871,56.736,56414.0
2019-04-02 12:30:00,57.99,58.05,57.89,58.03,37313.0,56.7263,56.785,56.6284,56.7654,37313.0
2019-04-02 13:00:00,58.01,58.16,57.9,58.12,51182.0,56.7458,56.8926,56.6382,56.8534,51182.0
2019-04-02 13:30:00,58.13,58.28,58.05,58.11,37882.0,56.8632,57.0099,56.785,56.8436,37882.0
2019-04-02 14:00:00,58.1,58.17,58.01,58.1,64224.0,56.8339,56.9023,56.7458,56.8339,64224.0
2019-04-02 14:30:00,58.1,58.1,58.03,58.08,63533.0,56.8339,56.8339,56.7654,56.8143,63533.0
2019-04-02 15:00:00,58.08,58.09,58.04,58.05,85507.0,56.8143,56.8241,56.7752,56.785,85507.0
2019-04-02 15:30:00,58.06,58.18,58.04,58.14,335318.0,56.7947,56.9121,56.7752,56.873,335318.0
2019-04-03 09:30:00,58.64,59.06,58.11,58.14,137294.0,57.3621,57.7729,56.8436,56.873,137294.0
2019-04-03 10:00:00,58.13,58.24,58.03,58.06,106009.0,56.8632,56.9708,56.7654,56.7947,106009.0
2019-04-03 10:30:00,58.06,58.25,58.04,58.07,114077.0,56.7947,56.9806,56.7752,56.8045,114077.0
2019-04-03 11:00:00,58.09,58.17,57.85,58.05,90048.0,56.8241,56.9023,56.5893,56.785,90048.0
2019-04-03 11:30:00,58.05,58.4,57.97,58.32,124773.0,56.785,57.1273,56.7067,57.0491,124773.0
2019-04-03 12:00:00,58.34,58.53,58.21,58.44,73361.0,57.0686,57.2545,56.9415,57.1665,73361.0
2019-04-03 12:30:00,58.46,58.52,58.28,58.34,76226.0,57.186,57.2447,57.0099,57.0686,76226.0
2019-04-03 13:00:00,58.37,58.47,58.32,58.33,104131.0,57.098,57.1958,57.0491,57.0589,104131.0
2019-04-03 13:30:00,58.32,58.38,57.95,57.96,66222.0,57.0491,57.1078,56.6871,56.6969,66222.0
2019-04-03 14:00:00,57.95,57.95,57.72,57.8,99086.0,56.6871,56.6871,56.4621,56.5404,99086.0
2019-04-03 14:30:00,57.78,57.97,57.74,57.95,88778.0,56.5208,56.7067,56.4817,56.6871,88778.0
2019-04-03 15:00:00,57.93,58.04,57.8,57.95,94982.0,56.6676,56.7752,56.5404,56.6871,94982.0
2019-04-03 15:30:00,57.95,58.04,57.79,57.79,272293.0,56.6871,56.7752,56.5306,56.5306,272293.0
2019-04-04 09:30:00,57.94,58.07,57.13,57.62,84470.0,56.6773,56.8045,55.885,56.3643,84470.0
2019-04-04 10:00:00,57.6,57.96,57.57,57.91,39528.0,56.3448,56.6969,56.3154,56.648,39528.0
2019-04-04 10:30:00,57.89,58.11,57.87,58.11,54795.0,56.6284,56.8436,56.6089,56.8436,54795.0
2019-04-04 11:00:00,58.1,58.35,58.1,58.33,35011.0,56.8339,57.0784,56.8339,57.0589,35011.0
2019-04-04 11:30:00,58.33,58.35,58.16,58.21,34185.0,57.0589,57.0784,56.8926,56.9415,34185.0
2019-04-04 12:00:00,58.24,58.24,58.0,58.04,29153.0,56.9708,56.9708,56.736,56.7752,29153.0
2019-04-04 12:30:00,58.03,58.11,57.99,58.06,42471.0,56.7654,56.8436,56.7263,56.7947,42471.0
2019-04-04 13:00:00,58.08,58.26,58.08,58.23,23414.0,56.8143,56.9904,56.8143,56.961,23414.0
2019-04-04 13:30:00,58.22,58.39,58.22,58.28,34376.0,56.9512,57.1175,56.9512,57.0099,34376.0
2019-04-04 14:00:00,58.28,58.36,58.13,58.13,40070.0,57.0099,57.0882,56.8632,56.8632,40070.0
2019-04-04 14:30:00,58.12,58.12,57.68,57.7,68752.0,56.8534,56.8534,56.423,56.4426,68752.0
2019-04-04 15:00:00,57.69,57.72,57.57,57.63,80937.0,56.4328,56.4621,56.3154,56.3741,80937.0
2019-04-04 15:30:00,57.64,57.89,57.64,57.83,198500.0,56.3839,56.6284,56.3839,56.5697,198500.0
2019-04-05 09:30:00,57.99,58.85,57.99,58.3,61578.0,56.7263,57.5675,56.7263,57.0295,61578.0
2019-04-05 10:00:00,58.29,58.66,58.15,58.6,63379.0,57.0197,57.3817,56.8828,57.323,63379.0
2019-04-05 10:30:00,58.59,58.71,58.48,58.53,85471.0,57.3132,57.4306,57.2056,57.2545,85471.0
2019-04-05 11:00:00,58.52,58.68,58.5,58.63,53270.0,57.2447,57.4012,57.2251,57.3523,53270.0
2019-04-05 11:30:00,58.64,58.67,58.56,58.62,29218.0,57.3621,57.3914,57.2838,57.3425,29218.0
2019-04-05 12:00:00,58.61,58.67,58.56,58.6,16067.0,57.3327,57.3914,57.2838,57.323,16067.0
2019-04-05 12:30:00,58.63,58.64,58.49,58.63,19706.0,57.3523,57.3621,57.2154,57.3523,19706.0
2019-04-05 13:00:00,58.62,58.62,58.54,58.57,22114.0,57.3425,57.3425,57.2643,57.2936,22114.0
2019-04-05 13:30:00,58.55,58.66,58.55,58.63,26221.0,57.2741,57.3817,57.2741,57.3523,26221.0
2019-04-05 14:00:00,58.64,58.68,58.55,58.61,30718.0,57.3621,57.4012,57.2741,57.3327,30718.0
2019-04-05 14:30:00,58.6,58.64,58.5,58.54,39991.0,57.323,57.3621,57.2251,57.2643,39991.0
2019-04-05 15:00:00,58.55,58.55,58.47,58.54,84712.0,57.2741,57.2741,57.1958,57.2643,84712.0
2019-04-05 15:30:00,58.54,58.57,58.47,58.52,215016.0,57.2643,57.2936,57.1958,57.2447,215016.0
2019-04-08 09:30:00,58.19,58.63,57.82,58.63,165299.0,56.9219,57.3523,56.56,57.3523,165299.0
2019-04-08 10:00:00,58.59,58.6,58.11,58.19,59620.0,57.3132,57.323,56.8436,56.9219,59620.0
2019-04-08 10:30:00,58.18,58.23,58.0,58.19,61167.0,56.9121,56.961,56.736,56.9219,61167.0
2019-04-08 11:00:00,58.19,58.24,58.04,58.09,45185.0,56.9219,56.9708,56.7752,56.8241,45185.0
2019-04-08 11:30:00,58.08,58.38,58.08,58.29,47192.0,56.8143,57.1078,56.8143,57.0197,47192.0
2019-04-08 12:00:00,58.29,58.37,58.18,58.36,33774.0,57.0197,57.098,56.9121,57.0882,33774.0
2019-04-08 12:30:00,58.37,58.38,58.18,58.18,31079.0,57.098,57.1078,56.9121,56.9121,31079.0
2019-04-08 13:00:00,58.18,58.3,58.18,58.27,22607.0,56.9121,57.0295,56.9121,57.0002,22607.0
2019-04-08 13:30:00,58.26,58.34,58.19,58.33,29995.0,56.9904,57.0686,56.9219,57.0589,29995.0
2019-04-08 14:00:00,58.32,58.45,58.3,58.35,32914.0,57.0491,57.1762,57.0295,57.0784,32914.0
2019-04-08 14:30:00,58.35,58.37,58.26,58.27,33027.0,57.0784,57.098,56.9904,57.0002,33027.0
2019-04-08 15:00:00,58.27,58.41,58.27,58.38,54961.0,57.0002,57.1371,57.0002,57.1078,54961.0
2019-04-08 15:30:00,58.38,58.41,58.31,58.33,137207.0,57.1078,57.1371,57.0393,57.0589,137207.0
2019-04-09 09:30:00,58.01,58.31,57.8,57.82,101130.0,56.7458,57.0393,56.5404,56.56,101130.0
2019-04-09 10:00:00,57.82,57.82,57.63,57.72,80461.0,56.56,56.56,56.3741,56.4621,80461.0
2019-04-09 10:30:00,57.72,57.79,57.57,57.57,56365.0,56.4621,56.5306,56.3154,56.3154,56365.0
2019-04-09 11:00:00,57.6,57.81,57.58,57.8,61776.0,56.3448,56.5502,56.3252,56.5404,61776.0
2019-04-09 11:30:00,57.8,57.83,57.6,57.63,42966.0,56.5404,56.5697,56.3448,56.3741,42966.0
2019-04-09 12:00:00,57.62,57.78,57.58,57.62,73339.0,56.3643,56.5208,56.3252,56.3643,73339.0
2019-04-09 12:30:00,57.62,57.7,57.57,57.58,38322.0,56.3643,56.4426,56.3154,56.3252,38322.0
2019-04-09 13:00:00,57.57,57.74,57.54,57.74,39714.0,56.3154,56.4817,56.2861,56.4817,39714.0
2019-04-09 13:30:00,57.72,57.88,57.7,57.87,36828.0,56.4621,56.6187,56.4426,56.6089,36828.0
2019-04-09 14:00:00,57.87,58.03,57.85,57.87,51481.0,56.6089,56.7654,56.5893,56.6089,51481.0
2019-04-09 14:30:00,57.86,57.86,57.71,57.76,46708.0,56.5991,56.5991,56.4524,56.5013,46708.0
2019-04-09 15:00:00,57.75,57.87,57.75,57.76,33230.0,56.4915,56.6089,56.4915,56.5013,33230.0
2019-04-09 15:30:00,57.75,57.89,57.73,57.84,160547.0,56.4915,56.6284,56.4719,56.5795,160547.0
2019-04-10 09:30:00,58.66,58.79,58.04,58.16,125819.0,57.3817,57.5088,56.7752,56.8926,125819.0
2019-04-10 10:00:00,58.2,58.36,57.72,57.82,118687.0,56.9317,57.0882,56.4621,56.56,118687.0
2019-04-10 10:30:00,57.85,58.05,57.8,58.04,40366.0,56.5893,56.785,56.5404,56.7752,40366.0
2019-04-10 11:00:00,58.01,58.32,58.01,58.32,59613.0,56.7458,57.0491,56.7458,57.0491,59613.0
2019-04-10 11:30:00,58.33,58.48,58.33,58.44,41209.0,57.0589,57.2056,57.0589,57.1665,41209.0
2019-04-10 12:00:00,58.45,58.74,58.43,58.74,57785.0,57.1762,57.4599,57.1567,57.4599,57785.0
2019-04-10 12:30:00,58.73,58.76,58.43,58.43,45051.0,57.4501,57.4795,57.1567,57.1567,45051.0
2019-04-10 13:00:00,58.42,58.48,58.32,58.48,27299.0,57.1469,57.2056,57.0491,57.2056,27299.0
2019-04-10 13:30:00,58.48,58.48,58.23,58.38,35580.0,57.2056,57.2056,56.961,57.1078,35580.0
2019-04-10 14:00:00,58.38,58.64,58.35,58.64,47270.0,57.1078,57.3621,57.0784,57.3621,47270.0
2019-04-10 14:30:00,58.62,58.7,58.58,58.67,38713.0,57.3425,57.4208,57.3034,57.3914,38713.0
2019-04-10 15:00:00,58.68,58.86,58.67,58.73,63493.0,57.4012,57.5773,57.3914,57.4501,63493.0
2019-04-10 15:30:00,58.72,59.04,58.67,58.78,529558.0,57.4404,57.7534,57.3914,57.499,529558.0
2019-04-11 09:30:00,58.92,60.14,58.86,60.1,304946.0,57.636,58.8294,57.5773,58.7903,304946.0
2019-04-11 10:00:00,60.1,60.55,60.02,60.55,203020.0,58.7903,59.2305,58.712,59.2305,203020.0
2019-04-11 10:30:00,60.54,60.57,60.16,60.21,154153.0,59.2207,59.25,58.849,58.8979,154153.0
2019-04-11 11:00:00,60.21,60.41,60.17,60.27,113879.0,58.8979,59.0935,58.8588,58.9566,113879.0
2019-04-11 11:30:00,60.27,60.33,59.74,60.09,103816.0,58.9566,59.0153,58.4381,58.7805,103816.0
2019-04-11 12:00:00,60.09,60.14,59.83,59.84,74541.0,58.7805,58.8294,58.5262,58.5359,74541.0
2019-04-11 12:30:00,59.83,59.95,59.7,59.92,67013.0,58.5262,58.6435,58.399,58.6142,67013.0
2019-04-11 13:00:00,59.91,59.99,59.8,59.86,68594.0,58.6044,58.6827,58.4968,58.5555,68594.0
2019-04-11 13:30:00,59.88,59.97,59.8,59.95,46324.0,58.5751,58.6631,58.4968,58.6435,46324.0
2019-04-11 14:00:00,59.96,59.98,59.54,59.67,73148.0,58.6533,58.6729,58.2425,58.3696,73148.0
2019-04-11 14:30:00,59.67,59.86,59.64,59.75,79775.0,58.3696,58.5555,58.3403,58.4479,79775.0
2019-04-11 15:00:00,59.74,59.8,59.59,59.73,120043.0,58.4381,58.4968,58.2914,58.4283,120043.0
2019-04-11 15:30:00,59.73,59.88,59.66,59.72,362511.0,58.4283,58.5751,58.3599,58.4186,362511.0
2019-04-12 09:30:00,60.39,61.09,60.07,60.59,167198.0,59.074,59.7587,58.7609,59.2696,167198.0
2019-04-12 10:00:00,60.58,60.59,59.82,60.24,170808.0,59.2598,59.2696,58.5164,58.9272,170808.0
2019-04-12 10:30:00,60.24,60.28,59.77,60.13,88474.0,58.9272,58.9664,58.4675,58.8196,88474.0
2019-04-12 11:00:00,60.13,60.21,59.98,60.09,109907.0,58.8196,58.8979,58.6729,58.7805,109907.0
2019-04-12 11:30:00,60.13,60.28,60.02,60.25,77287.0,58.8196,58.9664,58.712,58.937,77287.0
2019-04-12 12:00:00,60.25,60.54,60.22,60.45,58496.0,58.937,59.2207,58.9077,59.1327,58496.0
2019-04-12 12:30:00,60.44,60.6,60.44,60.58,68799.0,59.1229,59.2794,59.1229,59.2598,68799.0
2019-04-12 13:00:00,60.58,60.62,60.49,60.54,38886.0,59.2598,59.2989,59.1718,59.2207,38886.0
2019-04-12 13:30:00,60.54,60.6,60.43,60.54,45993.0,59.2207,59.2794,59.1131,59.2207,45993.0
2019-04-12 14:00:00,60.53,60.65,60.46,60.6,75932.0,59.2109,59.3283,59.1424,59.2794,75932.0
2019-04-12 14:30:00,60.59,60.63,60.48,60.55,76043.0,59.2696,59.3087,59.162,59.2305,76043.0
2019-04-12 15:00:00,60.55,60.77,60.54,60.69,118019.0,59.2305,59.4457,59.2207,59.3674,118019.0
2019-04-12 15:30:00,60.68,60.76,60.57,60.63,433709.0,59.3576,59.4359,59.25,59.3087,433709.0
2019-04-15 09:30:00,60.82,60.82,60.25,60.52,53440.0,59.4946,59.4946,58.937,59.2011,53440.0
2019-04-15 10:00:00,60.52,60.81,60.49,60.51,43356.0,59.2011,59.4848,59.1718,59.1913,43356.0
2019-04-15 10:30:00,60.52,60.58,60.37,60.42,65326.0,59.2011,59.2598,59.0544,59.1033,65326.0
2019-04-15 11:00:00,60.4,60.48,60.23,60.42,25245.0,59.0837,59.162,58.9174,59.1033,25245.0
2019-04-15 11:30:00,60.38,60.43,60.0,60.15,56717.0,59.0642,59.1131,58.6925,58.8392,56717.0
2019-04-15 12:00:00,60.14,60.15,59.82,59.91,50336.0,58.8294,58.8392,58.5164,58.6044,50336.0
2019-04-15 12:30:00,59.9,59.95,59.82,59.88,38148.0,58.5946,58.6435,58.5164,58.5751,38148.0
2019-04-15 13:00:00,59.9,60.0,59.86,59.97,40651.0,58.5946,58.6925,58.5555,58.6631,40651.0
2019-04-15 13:30:00,59.98,60.0,59.92,59.98,41826.0,58.6729,58.6925,58.6142,58.6729,41826.0
2019-04-15 14:00:00,59.98,60.07,59.95,60.02,47358.0,58.6729,58.7609,58.6435,58.712,47358.0
2019-04-15 14:30:00,60.04,60.14,59.98,59.99,70075.0,58.7316,58.8294,58.6729,58.6827,70075.0
2019-04-15 15:00:00,60.0,60.05,59.96,60.05,54363.0,58.6925,58.7414,58.6533,58.7414,54363.0
2019-04-15 15:30:00,60.04,60.13,59.98,60.06,203485.0,58.7316,58.8196,58.6729,58.7511,203485.0
2019-04-16 09:30:00,60.3,60.4,60.19,60.3,55304.0,58.9859,59.0837,58.8783,58.9859,55304.0
2019-04-16 10:00:00,60.27,60.49,60.27,60.43,55987.0,58.9566,59.1718,58.9566,59.1131,55987.0
2019-04-16 10:30:00,60.41,60.7,60.41,60.67,53678.0,59.0935,59.3772,59.0935,59.3479,53678.0
2019-04-16 11:00:00,60.66,60.77,60.64,60.73,54509.0,59.3381,59.4457,59.3185,59.4065,54509.0
2019-04-16 11:30:00,60.71,60.84,60.68,60.76,42832.0,59.387,59.5142,59.3576,59.4359,42832.0
2019-04-16 12:00:00,60.75,60.84,60.68,60.75,28439.0,59.4261,59.5142,59.3576,59.4261,28439.0
2019-04-16 12:30:00,60.76,60.87,60.73,60.82,28061.0,59.4359,59.5435,59.4065,59.4946,28061.0
2019-04-16 13:00:00,60.82,60.9,60.77,60.88,58447.0,59.4946,59.5728,59.4457,59.5533,58447.0
2019-04-16 13:30:00,60.88,60.99,60.87,60.97,21477.0,59.5533,59.6609,59.5435,59.6413,21477.0
2019-04-16 14:00:00,60.95,61.0,60.82,60.84,53598.0,59.6218,59.6707,59.4946,59.5142,53598.0
2019-04-16 14:30:00,60.84,60.89,60.67,60.73,41570.0,59.5142,59.5631,59.3479,59.4065,41570.0
2019-04-16 15:00:00,60.74,61.1,60.74,61.09,49833.0,59.4163,59.7685,59.4163,59.7587,49833.0
2019-04-16 15:30:00,61.1,61.11,60.91,60.98,250664.0,59.7685,59.7783,59.5826,59.6511,250664.0
2019-04-17 09:30:00,61.87,62.1,61.42,61.82,128348.0,60.5217,60.7467,60.0815,60.4728,128348.0
2019-04-17 10:00:00,61.8,61.8,61.07,61.13,59760.0,60.4532,60.4532,59.7391,59.7978,59760.0
2019-04-17 10:30:00,61.13,61.6,61.13,61.36,35314.0,59.7978,60.2576,59.7978,60.0228,35314.0
2019-04-17 11:00:00,61.39,61.63,61.36,61.36,50455.0,60.0522,60.2869,60.0228,60.0228,50455.0
2019-04-17 11:30:00,61.35,61.53,61.27,61.41,45564.0,60.013,60.1891,59.9348,60.0717,45564.0
2019-04-17 12:00:00,61.4,61.52,61.17,61.52,26699.0,60.0619,60.1793,59.837,60.1793,26699.0
2019-04-17 12:30:00,61.52,61.72,61.47,61.67,53121.0,60.1793,60.375,60.1304,60.3261,53121.0
2019-04-17 13:00:00,61.67,61.91,61.66,61.75,60381.0,60.3261,60.5608,60.3163,60.4043,60381.0
2019-04-17 13:30:00,61.75,61.8,61.72,61.75,53984.0,60.4043,60.4532,60.375,60.4043,53984.0
2019-04-17 14:00:00,61.74,61.79,61.54,61.55,20782.0,60.3945,60.4434,60.1989,60.2087,20782.0
2019-04-17 14:30:00,61.54,61.65,61.53,61.63,31049.0,60.1989,60.3065,60.1891,60.2869,31049.0
2019-04-17 15:00:00,61.64,61.71,61.44,61.44,64444.0,60.2967,60.3652,60.1011,60.1011,64444.0
2019-04-17 15:30:00,61.44,61.61,61.37,61.38,223273.0,60.1011,60.2674,60.0326,60.0424,223273.0
2019-04-18 09:30:00,61.29,61.68,61.15,61.57,57142.0,59.9543,60.3358,59.8174,60.2282,57142.0
2019-04-18 10:00:00,61.55,61.55,61.19,61.25,29278.0,60.2087,60.2087,59.8565,59.9152,29278.0
2019-04-18 10:30:00,61.25,61.25,60.7,61.0,55114.0,59.9152,59.9152,59.3772,59.6707,55114.0
2019-04-18 11:00:00,61.01,61.28,60.9,60.91,30228.0,59.6804,59.9446,59.5728,59.5826,30228.0
2019-04-18 11:30:00,60.89,61.08,60.86,61.06,26388.0,59.5631,59.7489,59.5337,59.7294,26388.0
2019-04-18 12:00:00,61.05,61.32,61.01,61.27,31743.0,59.7196,59.9837,59.6804,59.9348,31743.0
2019-04-18 12:30:00,61.25,61.38,61.2,61.36,28777.0,59.9152,60.0424,59.8663,60.0228,28777.0
2019-04-18 13:00:00,61.35,61.4,61.27,61.39,29950.0,60.013,60.0619,59.9348,60.0522,29950.0
2019-04-18 13:30:00,61.39,61.52,61.35,61.52,33332.0,60.0522,60.1793,60.013,60.1793,33332.0
2019-04-18 14:00:00,61.53,61.61,61.49,61.59,38777.0,60.1891,60.2674,60.15,60.2478,38777.0
2019-04-18 14:30:00,61.59,61.69,61.57,61.61,51198.0,60.2478,60.3456,60.2282,60.2674,51198.0
2019-04-18 15:00:00,61.62,61.73,61.61,61.65,92022.0,60.2772,60.3848,60.2674,60.3065,92022.0
2019-04-18 15:30:00,61.64,61.75,61.57,61.67,204857.0,60.2967,60.4043,60.2282,60.3261,204857.0
2019-04-22 09:30:00,61.16,61.2,60.2,60.71,171779.0,59.8272,59.8663,58.8881,59.387,171779.0
2019-04-22 10:00:00,60.7,60.7,60.35,60.59,64981.0,59.3772,59.3772,59.0348,59.2696,64981.0
2019-04-22 10:30:00,60.6,60.74,60.46,60.54,53941.0,59.2794,59.4163,59.1424,59.2207,53941.0
2019-04-22 11:00:00,60.52,60.63,60.45,60.52,67728.0,59.2011,59.3087,59.1327,59.2011,67728.0
2019-04-22 11:30:00,60.52,60.78,60.49,60.77,43051.0,59.2011,59.4555,59.1718,59.4457,43051.0
2019-04-22 12:00:00,60.79,60.8,60.59,60.62,40193.0,59.4652,59.475,59.2696,59.2989,40193.0
2019-04-22 12:30:00,60.62,60.72,60.61,60.65,27545.0,59.2989,59.3968,59.2892,59.3283,27545.0
2019-04-22 13:00:00,60.64,60.64,60.53,60.62,36266.0,59.3185,59.3185,59.2109,59.2989,36266.0
2019-04-22 13:30:00,60.62,60.71,60.39,60.41,81168.0,59.2989,59.387,59.074,59.0935,81168.0
2019-04-22 14:00:00,60.39,60.5,60.29,60.36,76167.0,59.074,59.1816,58.9761,59.0446,76167.0
2019-04-22 14:30:00,60.37,60.38,60.12,60.2,89308.0,59.0544,59.0642,58.8098,58.8881,89308.0
2019-04-22 15:00:00,60.22,60.23,60.06,60.19,51509.0,58.9077,58.9174,58.7511,58.8783,51509.0
2019-04-22 15:30:00,60.19,60.46,60.04,60.28,542605.0,58.8783,59.1424,58.7316,58.9664,542605.0
2019-04-23 09:30:00,60.27,60.83,60.18,60.35,111586.0,58.9566,59.5044,58.8685,59.0348,111586.0
2019-04-23 10:00:00,60.39,60.72,60.32,60.48,68037.0,59.074,59.3968,59.0055,59.162,68037.0
2019-04-23 10:30:00,60.46,60.64,60.34,60.5,38305.0,59.1424,59.3185,59.025,59.1816,38305.0
2019-04-23 11:00:00,60.49,60.66,60.39,60.55,43061.0,59.1718,59.3381,59.074,59.2305,43061.0
2019-04-23 11:30:00,60.55,60.58,60.4,60.51,43307.0,59.2305,59.2598,59.0837,59.1913,43307.0
2019-04-23 12:00:00,60.52,60.69,60.44,60.61,48247.0,59.2011,59.3674,59.1229,59.2892,48247.0
2019-04-23 12:30:00,60.61,60.78,60.56,60.78,36103.0,59.2892,59.4555,59.2403,59.4555,36103.0
2019-04-23 13:00:00,60.79,60.8,60.68,60.73,36643.0,59.4652,59.475,59.3576,59.4065,36643.0
2019-04-23 13:30:00,60.73,61.12,60.69,61.09,49052.0,59.4065,59.788,59.3674,59.7587,49052.0
2019-04-23 14:00:00,61.05,61.14,60.99,61.09,50922.0,59.7196,59.8076,59.6609,59.7587,50922.0
2019-04-23 14:30:00,61.09,61.15,60.97,61.05,40244.0,59.7587,59.8174,59.6413,59.7196,40244.0
2019-04-23 15:00:00,61.05,61.23,60.99,61.05,64122.0,59.7196,59.8957,59.6609,59.7196,64122.0
2019-04-23 15:30:00,61.05,61.09,60.85,60.89,154165.0,59.7196,59.7587,59.5239,59.5631,154165.0
2019-04-24 09:30:00,60.99,61.23,60.28,61.01,72694.0,59.6609,59.8957,58.9664,59.6804,72694.0
2019-04-24 10:00:00,61.03,61.37,60.97,61.37,44874.0,59.7,60.0326,59.6413,60.0326,44874.0
2019-04-24 10:30:00,61.38,61.55,61.22,61.4,68651.0,60.0424,60.2087,59.8859,60.0619,68651.0
2019-04-24 11:00:00,61.41,61.42,60.93,61.07,42061.0,60.0717,60.0815,59.6022,59.7391,42061.0
2019-04-24 11:30:00,61.09,61.12,60.95,60.96,20011.0,59.7587,59.788,59.6218,59.6315,20011.0
2019-04-24 12:00:00,60.97,61.18,60.97,61.15,22831.0,59.6413,59.8467,59.6413,59.8174,22831.0
2019-04-24 12:30:00,61.15,61.15,61.01,61.01,22110.0,59.8174,59.8174,59.6804,59.6804,22110.0
2019-04-24 13:00:00,61.0,61.0,60.75,60.91,50095.0,59.6707,59.6707,59.4261,59.5826,50095.0
2019-04-24 13:30:00,60.88,60.89,60.63,60.85,67286.0,59.5533,59.5631,59.3087,59.5239,67286.0
2019-04-24 14:00:00,60.85,61.0,60.75,60.77,44555.0,59.5239,59.6707,59.4261,59.4457,44555.0
2019-04-24 14:30:00,60.78,60.96,60.76,60.92,43036.0,59.4555,59.6315,59.4359,59.5924,43036.0
2019-04-24 15:00:00,60.92,61.04,60.9,60.93,58619.0,59.5924,59.7098,59.5728,59.6022,58619.0
2019-04-24 15:30:00,60.95,60.98,60.75,60.76,146119.0,59.6218,59.6511,59.4261,59.4359,146119.0
2019-04-25 09:30:00,60.79,61.25,60.07,60.94,105779.0,59.4652,59.9152,58.7609,59.612,105779.0
2019-04-25 10:00:00,60.98,61.05,60.58,60.63,52722.0,59.6511,59.7196,59.2598,59.3087,52722.0
2019-04-25 10:30:00,60.66,60.79,60.49,60.74,42660.0,59.3381,59.4652,59.1718,59.4163,42660.0
2019-04-25 11:00:00,60.76,60.9,60.59,60.84,35397.0,59.4359,59.5728,59.2696,59.5142,35397.0
2019-04-25 11:30:00,60.79,60.97,60.75,60.87,29828.0,59.4652,59.6413,59.4261,59.5435,29828.0
2019-04-25 12:00:00,60.89,60.93,60.71,60.76,33397.0,59.5631,59.6022,59.387,59.4359,33397.0
2019-04-25 12:30:00,60.75,60.81,60.57,60.66,27881.0,59.4261,59.4848,59.25,59.3381,27881.0
2019-04-25 13:00:00,60.65,60.69,60.46,60.48,40826.0,59.3283,59.3674,59.1424,59.162,40826.0
2019-04-25 13:30:00,60.47,60.47,60.2,60.3,41652.0,59.1522,59.1522,58.8881,58.9859,41652.0
2019-04-25 14:00:00,60.3,60.34,60.05,60.09,93304.0,58.9859,59.025,58.7414,58.7805,93304.0
2019-04-25 14:30:00,60.1,60.27,59.55,59.65,316340.0,58.7903,58.9566,58.2523,58.3501,316340.0
2019-04-25 15:00:00,59.65,59.74,58.25,59.06,362096.0,58.3501,58.4381,56.9806,57.7729,362096.0
2019-04-25 15:30:00,59.06,59.33,59.05,59.13,335566.0,57.7729,58.0371,57.7632,57.8414,335566.0
2019-04-26 09:30:00,59.1,60.63,58.7,60.44,290301.0,57.8121,59.3087,57.4208,59.1229,290301.0
2019-04-26 10:00:00,60.45,60.48,59.69,60.25,207157.0,59.1327,59.162,58.3892,58.937,207157.0
2019-04-26 10:30:00,60.25,60.78,59.93,60.05,192613.0,58.937,59.4555,58.624,58.7414,192613.0
2019-04-26 11:00:00,60.08,60.36,59.83,60.19,138501.0,58.7707,59.0446,58.5262,58.8783,138501.0
2019-04-26 11:30:00,60.2,60.45,60.04,60.38,114998.0,58.8881,59.1327,58.7316,59.0642,114998.0
2019-04-26 12:00:00,60.4,60.53,60.32,60.46,115933.0,59.0837,59.2109,59.0055,59.1424,115933.0
2019-04-26 12:30:00,60.46,60.94,60.34,60.83,135370.0,59.1424,59.612,59.025,59.5044,135370.0
2019-04-26 13:00:00,60.82,60.94,60.72,60.82,88133.0,59.4946,59.612,59.3968,59.4946,88133.0
2019-04-26 13:30:00,60.81,60.99,60.78,60.97,73284.0,59.4848,59.6609,59.4555,59.6413,73284.0
2019-04-26 14:00:00,60.97,60.98,60.82,60.9,75336.0,59.6413,59.6511,59.4946,59.5728,75336.0
2019-04-26 14:30:00,60.89,60.92,60.66,60.66,66578.0,59.5631,59.5924,59.3381,59.3381,66578.0
2019-04-26 15:00:00,60.68,60.89,60.62,60.64,78519.0,59.3576,59.5631,59.2989,59.3185,78519.0
2019-04-26 15:30:00,60.63,60.65,60.45,60.65,270770.0,59.3087,59.3283,59.1327,59.3283,270770.0
2019-04-29 09:30:00,60.3,60.74,60.15,60.61,144443.0,58.9859,59.4163,58.8392,59.2892,144443.0
2019-04-29 10:00:00,60.65,60.84,60.5,60.5,63805.0,59.3283,59.5142,59.1816,59.1816,63805.0
2019-04-29 10:30:00,60.49,60.85,60.49,60.76,57952.0,59.1718,59.5239,59.1718,59.4359,57952.0
2019-04-29 11:00:00,60.77,60.86,60.59,60.82,68700.0,59.4457,59.5337,59.2696,59.4946,68700.0
2019-04-29 11:30:00,60.81,60.98,60.76,60.96,50406.0,59.4848,59.6511,59.4359,59.6315,50406.0
2019-04-29 12:00:00,60.96,60.96,60.77,60.84,34398.0,59.6315,59.6315,59.4457,59.5142,34398.0
2019-04-29 12:30:00,60.84,60.87,60.71,60.85,39557.0,59.5142,59.5435,59.387,59.5239,39557.0
2019-04-29 13:00:00,60.85,60.86,60.63,60.67,45839.0,59.5239,59.5337,59.3087,59.3479,45839.0
2019-04-29 13:30:00,60.66,60.75,60.6,60.69,62943.0,59.3381,59.4261,59.2794,59.3674,62943.0
2019-04-29 14:00:00,60.66,60.78,60.58,60.71,55937.0,59.3381,59.4555,59.2598,59.387,55937.0
2019-04-29 14:30:00,60.69,60.72,60.6,60.68,65460.0,59.3674,59.3968,59.2794,59.3576,65460.0
2019-04-29 15:00:00,60.67,60.72,60.56,60.62,77592.0,59.3479,59.3968,59.2403,59.2989,77592.0
2019-04-29 15:30:00,60.63,60.67,60.48,60.53,257644.0,59.3087,59.3479,59.162,59.2109,257644.0
2019-04-30 09:30:00,61.41,62.18,61.2,61.63,138297.0,60.0717,60.8249,59.8663,60.2869,138297.0
2019-04-30 10:00:00,61.64,61.66,61.28,61.29,61386.0,60.2967,60.3163,59.9446,59.9543,61386.0
2019-04-30 10:30:00,61.3,61.41,61.2,61.34,34941.0,59.9641,60.0717,59.8663,60.0033,34941.0
2019-04-30 11:00:00,61.31,61.72,61.17,61.57,118786.0,59.9739,60.375,59.837,60.2282,118786.0
2019-04-30 11:30:00,61.58,61.71,61.45,61.6,26032.0,60.238,60.3652,60.1109,60.2576,26032.0
2019-04-30 12:00:00,61.61,61.75,61.49,61.75,44653.0,60.2674,60.4043,60.15,60.4043,44653.0
2019-04-30 12:30:00,61.75,62.03,61.75,61.97,60854.0,60.4043,60.6782,60.4043,60.6195,60854.0
2019-04-30 13:00:00,62.0,62.13,61.86,61.87,56431.0,60.6489,60.776,60.5119,60.5217,56431.0
2019-04-30 13:30:00,61.85,62.31,61.8,62.29,110150.0,60.5021,60.9521,60.4532,60.9326,110150.0
2019-04-30 14:00:00,62.31,62.38,62.23,62.3,36760.0,60.9521,61.0206,60.8739,60.9423,36760.0
2019-04-30 14:30:00,62.3,62.31,62.13,62.21,52658.0,60.9423,60.9521,60.776,60.8543,52658.0
2019-04-30 15:00:00,62.22,62.28,62.17,62.17,57005.0,60.8641,60.9228,60.8152,60.8152,57005.0
2019-04-30 15:30:00,62.17,62.18,61.83,61.9,275928.0,60.8152,60.8249,60.4826,60.5511,275928.0
2019-05-01 09:30:00,62.0,62.39,61.96,62.06,42698.0,60.6489,61.0304,60.6097,60.7076,42698.0
2019-05-01 10:00:00,61.96,62.09,61.72,61.76,29008.0,60.6097,60.7369,60.375,60.4141,29008.0
2019-05-01 10:30:00,61.74,62.07,61.73,62.07,20528.0,60.3945,60.7173,60.3848,60.7173,20528.0
2019-05-01 11:00:00,62.06,62.25,62.03,62.2,24687.0,60.7076,60.8934,60.6782,60.8445,24687.0
2019-05-01 11:30:00,62.15,62.25,62.09,62.25,14651.0,60.7956,60.8934,60.7369,60.8934,14651.0
2019-05-01 12:00:00,62.25,62.25,62.06,62.17,24760.0,60.8934,60.8934,60.7076,60.8152,24760.0
2019-05-01 12:30:00,62.14,62.18,61.98,62.16,26532.0,60.7858,60.8249,60.6293,60.8054,26532.0
2019-05-01 13:00:00,62.21,62.33,62.17,62.28,31728.0,60.8543,60.9717,60.8152,60.9228,31728.0
2019-05-01 13:30:00,62.27,62.39,62.22,62.38,26272.0,60.913,61.0304,60.8641,61.0206,26272.0
2019-05-01 14:00:00,62.39,62.46,62.28,62.44,38009.0,61.0304,61.0988,60.9228,61.0793,38009.0
2019-05-01 14:30:00,62.41,62.45,62.09,62.19,67108.0,61.0499,61.0891,60.7369,60.8347,67108.0
2019-05-01 15:00:00,62.2,62.26,62.1,62.2,58811.0,60.8445,60.9032,60.7467,60.8445,58811.0
2019-05-01 15:30:00,62.19,62.2,61.96,62.06,240277.0,60.8347,60.8445,60.6097,60.7076,240277.0
2019-05-02 09:30:00,62.15,62.83,61.98,62.7,141381.0,60.7956,61.4608,60.6293,61.3336,141381.0
2019-05-02 10:00:00,62.7,62.9,62.63,62.85,38005.0,61.3336,61.5293,61.2651,61.4803,38005.0
2019-05-02 10:30:00,62.83,63.08,62.78,62.91,53007.0,61.4608,61.7053,61.4119,61.539,53007.0
2019-05-02 11:00:00,62.94,63.2,62.74,62.81,68789.0,61.5684,61.8227,61.3727,61.4412,68789.0
2019-05-02 11:30:00,62.81,63.03,62.74,63.01,89858.0,61.4412,61.6564,61.3727,61.6369,89858.0
2019-05-02 12:00:00,63.02,63.05,62.6,62.64,47448.0,61.6466,61.676,61.2358,61.2749,47448.0
2019-05-02 12:30:00,62.66,62.71,62.5,62.65,22764.0,61.2945,61.3434,61.138,61.2847,22764.0
2019-05-02 13:00:00,62.64,62.81,62.53,62.76,33908.0,61.2749,61.4412,61.1673,61.3923,33908.0
2019-05-02 13:30:00,62.76,62.82,62.61,62.64,34557.0,61.3923,61.451,61.2456,61.2749,34557.0
2019-05-02 14:00:00,62.65,62.81,62.6,62.61,33630.0,61.2847,61.4412,61.2358,61.2456,33630.0
2019-05-02 14:30:00,62.62,62.69,62.41,62.42,29152.0,61.2554,61.3238,61.0499,61.0597,29152.0
2019-05-02 15:00:00,62.44,62.66,62.42,62.57,35255.0,61.0793,61.2945,61.0597,61.2065,35255.0
2019-05-02 15:30:00,62.57,62.59,62.31,62.33,168860.0,61.2065,61.226,60.9521,60.9717,168860.0
2019-05-03 09:30:00,62.35,63.27,62.35,63.11,79535.0,60.9912,61.8912,60.9912,61.7347,79535.0
2019-05-03 10:00:00,63.11,63.15,62.58,62.66,38094.0,61.7347,61.7738,61.2162,61.2945,38094.0
2019-05-03 10:30:00,62.66,62.8,62.58,62.73,33553.0,61.2945,61.4314,61.2162,61.363,33553.0
2019-05-03 11:00:00,62.74,62.82,62.7,62.75,25022.0,61.3727,61.451,61.3336,61.3825,25022.0
2019-05-03 11:30:00,62.75,62.75,62.53,62.68,24343.0,61.3825,61.3825,61.1673,61.3141,24343.0
2019-05-03 12:00:00,62.66,62.84,62.65,62.82,22417.0,61.2945,61.4706,61.2847,61.451,22417.0
2019-05-03 12:30:00,62.84,62.85,62.76,62.8,15529.0,61.4706,61.4803,61.3923,61.4314,15529.0
2019-05-03 13:00:00,62.77,62.84,62.74,62.82,15035.0,61.4021,61.4706,61.3727,61.451,15035.0
2019-05-03 13:30:00,62.82,62.94,62.8,62.88,21604.0,61.451,61.5684,61.4314,61.5097,21604.0
2019-05-03 14:00:00,62.89,62.91,62.78,62.8,25928.0,61.5195,61.539,61.4119,61.4314,25928.0
2019-05-03 14:30:00,62.82,62.86,62.69,62.69,28037.0,61.451,61.4901,61.3238,61.3238,28037.0
2019-05-03 15:00:00,62.69,62.8,62.63,62.65,37645.0,61.3238,61.4314,61.2651,61.2847,37645.0
2019-05-03 15:30:00,62.65,62.68,62.43,62.47,157909.0,61.2847,61.3141,61.0695,61.1086,157909.0
2019-05-06 09:30:00,61.37,62.29,61.15,62.03,61108.0,60.0326,60.9326,59.8174,60.6782,61108.0
2019-05-06 10:00:00,62.13,62.26,61.91,62.04,58060.0,60.776,60.9032,60.5608,60.688,58060.0
2019-05-06 10:30:00,62.01,62.11,61.9,62.02,60969.0,60.6587,60.7565,60.5511,60.6684,60969.0
2019-05-06 11:00:00,62.04,62.15,61.97,62.14,23962.0,60.688,60.7956,60.6195,60.7858,23962.0
2019-05-06 11:30:00,62.16,62.18,61.95,62.02,23035.0,60.8054,60.8249,60.6,60.6684,23035.0
2019-05-06 12:00:00,62.07,62.1,61.93,62.07,12314.0,60.7173,60.7467,60.5804,60.7173,12314.0
2019-05-06 12:30:00,62.09,62.15,62.0,62.05,21063.0,60.7369,60.7956,60.6489,60.6978,21063.0
2019-05-06 13:00:00,62.03,62.14,61.96,62.08,17573.0,60.6782,60.7858,60.6097,60.7271,17573.0
2019-05-06 13:30:00,62.07,62.12,62.0,62.07,14011.0,60.7173,60.7663,60.6489,60.7173,14011.0
2019-05-06 14:00:00,62.07,62.15,62.02,62.13,18939.0,60.7173,60.7956,60.6684,60.776,18939.0
2019-05-06 14:30:00,62.13,62.17,62.08,62.1,27599.0,60.776,60.8152,60.7271,60.7467,27599.0
2019-05-06 15:00:00,62.12,62.16,62.05,62.11,20278.0,60.7663,60.8054,60.6978,60.7565,20278.0
2019-05-06 15:30:00,62.1,62.21,62.04,62.19,92482.0,60.7467,60.8543,60.688,60.8347,92482.0
2019-05-07 09:30:00,61.71,61.71,61.2,61.56,72976.0,60.3652,60.3652,59.8663,60.2185,72976.0
2019-05-07 10:00:00,61.53,61.53,61.07,61.24,41327.0,60.1891,60.1891,59.7391,59.9054,41327.0
2019-05-07 10:30:00,61.26,61.36,60.9,61.1,47659.0,59.925,60.0228,59.5728,59.7685,47659.0
2019-05-07 11:00:00,61.09,61.21,60.96,61.09,57057.0,59.7587,59.8761,59.6315,59.7587,57057.0
2019-05-07 11:30:00,61.09,61.17,60.77,60.84,35179.0,59.7587,59.837,59.4457,59.5142,35179.0
2019-05-07 12:00:00,60.84,60.98,60.77,60.98,17704.0,59.5142,59.6511,59.4457,59.6511,17704.0
2019-05-07 12:30:00,60.96,61.01,60.73,60.73,21804.0,59.6315,59.6804,59.4065,59.4065,21804.0
2019-05-07 13:00:00,60.73,60.73,60.38,60.44,35828.0,59.4065,59.4065,59.0642,59.1229,35828.0
2019-05-07 13:30:00,60.45,60.54,60.32,60.43,28138.0,59.1327,59.2207,59.0055,59.1131,28138.0
2019-05-07 14:00:00,60.44,60.7,60.37,60.54,21241.0,59.1229,59.3772,59.0544,59.2207,21241.0
2019-05-07 14:30:00,60.51,60.58,60.25,60.48,31357.0,59.1913,59.2598,58.937,59.162,31357.0
2019-05-07 15:00:00,60.49,60.59,60.34,60.41,47305.0,59.1718,59.2696,59.025,59.0935,47305.0
2019-05-07 15:30:00,60.4,61.1,60.29,61.09,191985.0,59.0837,59.7685,58.9761,59.7587,191985.0
2019-05-08 09:30:00,60.84,60.84,60.4,60.66,28869.0,59.5142,59.5142,59.0837,59.3381,28869.0
2019-05-08 10:00:00,60.63,60.73,60.31,60.43,21572.0,59.3087,59.4065,58.9957,59.1131,21572.0
2019-05-08 10:30:00,60.48,61.03,60.41,61.0,75958.0,59.162,59.7,59.0935,59.6707,75958.0
2019-05-08 11:00:00,61.04,61.27,60.94,61.03,37547.0,59.7098,59.9348,59.612,59.7,37547.0
2019-05-08 11:30:00,61.03,61.22,60.85,61.14,27880.0,59.7,59.8859,59.5239,59.8076,27880.0
2019-05-08 12:00:00,61.15,61.18,60.94,61.13,15811.0,59.8174,59.8467,59.612,59.7978,15811.0
2019-05-08 12:30:00,61.12,61.24,61.04,61.21,25764.0,59.788,59.9054,59.7098,59.8761,25764.0
2019-05-08 13:00:00,61.21,61.22,61.0,61.0,22232.0,59.8761,59.8859,59.6707,59.6707,22232.0
2019-05-08 13:30:00,61.0,61.04,60.85,60.97,18779.0,59.6707,59.7098,59.5239,59.6413,18779.0
2019-05-08 14:00:00,60.99,61.05,60.93,60.99,14723.0,59.6609,59.7196,59.6022,59.6609,14723.0
2019-05-08 14:30:00,61.0,61.09,60.88,61.04,30735.0,59.6707,59.7587,59.5533,59.7098,30735.0
2019-05-08 15:00:00,61.04,61.1,60.93,61.0,33391.0,59.7098,59.7685,59.6022,59.6707,33391.0
2019-05-08 15:30:00,60.99,61.02,60.63,60.67,113945.0,59.6609,59.6902,59.3087,59.3479,113945.0
2019-05-09 09:30:00,60.21,60.4,59.46,59.79,75789.0,58.8979,59.0837,58.1642,58.487,75789.0
2019-05-09 10:00:00,59.84,59.94,59.62,59.64,55444.0,58.5359,58.6338,58.3207,58.3403,55444.0
2019-05-09 10:30:00,59.64,59.91,59.59,59.67,39536.0,58.3403,58.6044,58.2914,58.3696,39536.0
2019-05-09 11:00:00,59.64,59.87,59.5,59.55,46948.0,58.3403,58.5653,58.2034,58.2523,46948.0
2019-05-09 11:30:00,59.6,59.8,59.58,59.72,20012.0,58.3012,58.4968,58.2816,58.4186,20012.0
2019-05-09 12:00:00,59.72,59.84,59.64,59.79,90032.0,58.4186,58.5359,58.3403,58.487,90032.0
2019-05-09 12:30:00,59.8,60.35,59.8,59.99,65265.0,58.4968,59.0348,58.4968,58.6827,65265.0
2019-05-09 13:00:00,60.02,60.11,59.95,60.1,33968.0,58.712,58.8001,58.6435,58.7903,33968.0
2019-05-09 13:30:00,60.11,60.35,60.04,60.31,31175.0,58.8001,59.0348,58.7316,58.9957,31175.0
2019-05-09 14:00:00,60.34,60.34,60.14,60.22,38982.0,59.025,59.025,58.8294,58.9077,38982.0
2019-05-09 14:30:00,60.23,60.36,60.17,60.18,33840.0,58.9174,59.0446,58.8588,58.8685,33840.0
2019-05-09 15:00:00,60.17,60.2,59.86,60.14,70561.0,58.8588,58.8881,58.5555,58.8294,70561.0
2019-05-09 15:30:00,60.14,60.31,60.07,60.3,157438.0,58.8294,58.9957,58.7609,58.9859,157438.0
2019-05-10 09:30:00,60.21,60.24,59.66,60.01,54282.0,58.8979,58.9272,58.3599,58.7022,54282.0
2019-05-10 10:00:00,59.92,59.97,59.7,59.77,37107.0,58.6142,58.6631,58.399,58.4675,37107.0
2019-05-10 10:30:00,59.8,59.8,59.33,59.51,35613.0,58.4968,58.4968,58.0371,58.2131,35613.0
2019-05-10 11:00:00,59.5,59.83,59.3,59.68,32928.0,58.2034,58.5262,58.0077,58.3794,32928.0
2019-05-10 11:30:00,59.68,59.77,59.5,59.67,28981.0,58.3794,58.4675,58.2034,58.3696,28981.0
2019-05-10 12:00:00,59.7,60.11,59.65,60.09,34022.0,58.399,58.8001,58.3501,58.7805,34022.0
2019-05-10 12:30:00,60.09,60.34,60.02,60.34,37156.0,58.7805,59.025,58.712,59.025,37156.0
2019-05-10 13:00:00,60.31,60.66,60.29,60.52,64451.0,58.9957,59.3381,58.9761,59.2011,64451.0
2019-05-10 13:30:00,60.51,60.78,60.4,60.66,23114.0,59.1913,59.4555,59.0837,59.3381,23114.0
2019-05-10 14:00:00,60.66,60.82,60.57,60.67,25840.0,59.3381,59.4946,59.25,59.3479,25840.0
2019-05-10 14:30:00,60.69,60.94,60.68,60.82,26956.0,59.3674,59.612,59.3576,59.4946,26956.0
2019-05-10 15:00:00,60.82,61.42,60.82,61.38,50514.0,59.4946,60.0815,59.4946,60.0424,50514.0
2019-05-10 15:30:00,61.37,61.41,61.02,61.27,125606.0,60.0326,60.0717,59.6902,59.9348,125606.0
2019-05-13 09:30:00,60.01,60.06,59.4,59.44,60243.0,58.7022,58.7511,58.1055,58.1447,60243.0
2019-05-13 10:00:00,59.37,59.62,59.22,59.49,46527.0,58.0762,58.3207,57.9295,58.1936,46527.0
2019-05-13 10:30:00,59.49,59.83,59.45,59.78,25493.0,58.1936,58.5262,58.1544,58.4773,25493.0
2019-05-13 11:00:00,59.79,59.89,59.44,59.64,24297.0,58.487,58.5849,58.1447,58.3403,24297.0
2019-05-13 11:30:00,59.66,59.73,59.39,59.59,19300.0,58.3599,58.4283,58.0958,58.2914,19300.0
2019-05-13 12:00:00,59.61,59.63,59.39,59.48,32687.0,58.311,58.3305,58.0958,58.1838,32687.0
2019-05-13 12:30:00,59.48,59.56,59.3,59.31,30837.0,58.1838,58.262,58.0077,58.0175,30837.0
2019-05-13 13:00:00,59.32,59.45,59.26,59.45,27204.0,58.0273,58.1544,57.9686,58.1544,27204.0
2019-05-13 13:30:00,59.41,59.68,59.41,59.59,24103.0,58.1153,58.3794,58.1153,58.2914,24103.0
2019-05-13 14:00:00,59.57,59.78,59.4,59.75,26116.0,58.2718,58.4773,58.1055,58.4479,26116.0
2019-05-13 14:30:00,59.72,59.95,59.67,59.86,28891.0,58.4186,58.6435,58.3696,58.5555,28891.0
2019-05-13 15:00:00,59.84,59.89,59.57,59.67,47721.0,58.5359,58.5849,58.2718,58.3696,47721.0
2019-05-13 15:30:00,59.66,60.18,59.66,60.13,210189.0,58.3599,58.8685,58.3599,58.8196,210189.0
2019-05-14 09:30:00,60.28,60.65,60.08,60.43,53994.0,58.9664,59.3283,58.7707,59.1131,53994.0
2019-05-14 10:00:00,60.47,60.66,60.35,60.44,29123.0,59.1522,59.3381,59.0348,59.1229,29123.0
2019-05-14 10:30:00,60.48,60.78,60.35,60.78,37921.0,59.162,59.4555,59.0348,59.4555,37921.0
2019-05-14 11:00:00,60.8,61.22,60.74,61.11,31935.0,59.475,59.8859,59.4163,59.7783,31935.0
2019-05-14 11:30:00,61.13,61.28,61.07,61.19,42562.0,59.7978,59.9446,59.7391,59.8565,42562.0
2019-05-14 12:00:00,61.2,61.22,61.03,61.07,25295.0,59.8663,59.8859,59.7,59.7391,25295.0
2019-05-14 12:30:00,61.05,61.24,60.99,61.22,47749.0,59.7196,59.9054,59.6609,59.8859,47749.0
2019-05-14 13:00:00,61.22,61.5,61.22,61.44,30903.0,59.8859,60.1598,59.8859,60.1011,30903.0
2019-05-14 13:30:00,61.44,61.66,61.44,61.55,36261.0,60.1011,60.3163,60.1011,60.2087,36261.0
2019-05-14 14:00:00,61.55,61.64,61.49,61.6,27811.0,60.2087,60.2967,60.15,60.2576,27811.0
2019-05-14 14:30:00,61.61,61.67,61.46,61.47,94861.0,60.2674,60.3261,60.1206,60.1304,94861.0
2019-05-14 15:00:00,61.44,61.64,61.39,61.53,88666.0,60.1011,60.2967,60.0522,60.1891,88666.0
2019-05-14 15:30:00,61.53,61.58,61.36,61.39,127883.0,60.1891,60.238,60.0228,60.0522,127883.0
2019-05-15 09:30:00,60.79,60.99,60.5,60.86,42097.0,59.4652,59.6609,59.1816,59.5337,42097.0
2019-05-15 10:00:00,60.9,61.23,60.61,61.23,26231.0,59.5728,59.8957,59.2892,59.8957,26231.0
2019-05-15 10:30:00,61.33,61.55,61.17,61.34,27815.0,59.9935,60.2087,59.837,60.0033,27815.0
2019-05-15 11:00:00,61.38,61.48,61.26,61.41,26368.0,60.0424,60.1402,59.925,60.0717,26368.0
2019-05-15 11:30:00,61.42,61.73,61.34,61.65,25398.0,60.0815,60.3848,60.0033,60.3065,25398.0
2019-05-15 12:00:00,61.68,61.77,61.54,61.54,19362.0,60.3358,60.4239,60.1989,60.1989,19362.0
2019-05-15 12:30:00,61.56,61.72,61.53,61.61,17453.0,60.2185,60.375,60.1891,60.2674,17453.0
2019-05-15 13:00:00,61.62,61.66,61.43,61.56,33872.0,60.2772,60.3163,60.0913,60.2185,33872.0
2019-05-15 13:30:00,61.57,61.79,61.56,61.64,80785.0,60.2282,60.4434,60.2185,60.2967,80785.0
2019-05-15 14:00:00,61.65,61.7,61.58,61.68,15014.0,60.3065,60.3554,60.238,60.3358,15014.0
2019-05-15 14:30:00,61.68,61.69,61.54,61.56,20166.0,60.3358,60.3456,60.1989,60.2185,20166.0
2019-05-15 15:00:00,61.58,61.65,61.45,61.6,29514.0,60.238,60.3065,60.1109,60.2576,29514.0
2019-05-15 15:30:00,61.62,61.67,61.49,61.49,161819.0,60.2772,60.3261,60.15,60.15,161819.0
2019-05-16 09:30:00,61.71,62.33,61.6,62.33,74039.0,60.3652,60.9717,60.2576,60.9717,74039.0
2019-05-16 10:00:00,62.31,63.05,62.08,63.0,94773.0,60.9521,61.676,60.7271,61.6271,94773.0
2019-05-16 10:30:00,63.0,63.19,62.79,62.96,87811.0,61.6271,61.8129,61.4217,61.588,87811.0
2019-05-16 11:00:00,62.98,63.12,62.73,63.09,72853.0,61.6075,61.7445,61.363,61.7151,72853.0
2019-05-16 11:30:00,63.09,63.11,62.8,62.87,70932.0,61.7151,61.7347,61.4314,61.4999,70932.0
2019-05-16 12:00:00,62.84,63.05,62.8,63.01,56128.0,61.4706,61.676,61.4314,61.6369,56128.0
2019-05-16 12:30:00,63.01,63.03,62.83,62.84,30879.0,61.6369,61.6564,61.4608,61.4706,30879.0
2019-05-16 13:00:00,62.85,62.88,62.73,62.74,48340.0,61.4803,61.5097,61.363,61.3727,48340.0
2019-05-16 13:30:00,62.74,62.79,62.49,62.66,43355.0,61.3727,61.4217,61.1282,61.2945,43355.0
2019-05-16 14:00:00,62.61,62.68,62.55,62.62,25884.0,61.2456,61.3141,61.1869,61.2554,25884.0
2019-05-16 14:30:00,62.62,62.8,62.5,62.8,55467.0,61.2554,61.4314,61.138,61.4314,55467.0
2019-05-16 15:00:00,62.78,62.8,62.68,62.8,127978.0,61.4119,61.4314,61.3141,61.4314,127978.0
2019-05-16 15:30:00,62.79,62.83,62.61,62.64,188102.0,61.4217,61.4608,61.2456,61.2749,188102.0
2019-05-17 09:30:00,61.94,62.64,61.68,62.56,61550.0,60.5902,61.2749,60.3358,61.1967,61550.0
2019-05-17 10:00:00,62.57,62.86,62.24,62.8,46373.0,61.2065,61.4901,60.8836,61.4314,46373.0
2019-05-17 10:30:00,62.77,63.03,62.64,63.01,33398.0,61.4021,61.6564,61.2749,61.6369,33398.0
2019-05-17 11:00:00,63.05,63.2,63.01,63.07,26486.0,61.676,61.8227,61.6369,61.6956,26486.0
2019-05-17 11:30:00,63.1,63.12,62.66,62.74,31385.0,61.7249,61.7445,61.2945,61.3727,31385.0
2019-05-17 12:00:00,62.71,62.79,62.68,62.76,22848.0,61.3434,61.4217,61.3141,61.3923,22848.0
2019-05-17 12:30:00,62.74,62.81,62.6,62.78,50645.0,61.3727,61.4412,61.2358,61.4119,50645.0
2019-05-17 13:00:00,62.76,63.05,62.76,63.0,22247.0,61.3923,61.676,61.3923,61.6271,22247.0
2019-05-17 13:30:00,62.99,63.05,62.92,63.02,22384.0,61.6173,61.676,61.5488,61.6466,22384.0
2019-05-17 14:00:00,63.03,63.05,62.86,62.86,17322.0,61.6564,61.676,61.4901,61.4901,17322.0
2019-05-17 14:30:00,62.86,62.88,62.76,62.86,27278.0,61.4901,61.5097,61.3923,61.4901,27278.0
2019-05-17 15:00:00,62.85,62.86,62.33,62.47,78245.0,61.4803,61.4901,60.9717,61.1086,78245.0
2019-05-17 15:30:00,62.48,62.49,62.19,62.37,168893.0,61.1184,61.1282,60.8347,61.0108,168893.0
2019-05-20 09:30:00,61.5,61.87,61.23,61.41,71566.0,60.4997,60.8636,60.234,60.4111,71566.0
2019-05-20 10:00:00,61.4,61.5,61.22,61.47,48863.0,60.4013,60.4997,60.2242,60.4701,48863.0
2019-05-20 10:30:00,61.46,61.73,61.42,61.61,31881.0,60.4603,60.7259,60.421,60.6079,31881.0
2019-05-20 11:00:00,61.6,61.61,61.41,61.53,23563.0,60.598,60.6079,60.4111,60.5292,23563.0
2019-05-20 11:30:00,61.6,61.86,61.51,61.8,23160.0,60.598,60.8538,60.5095,60.7948,23160.0
2019-05-20 12:00:00,61.82,62.15,61.79,62.09,95143.0,60.8144,61.1391,60.7849,61.0801,95143.0
2019-05-20 12:30:00,62.06,62.24,61.94,62.08,30456.0,61.0505,61.2276,60.9325,61.0702,30456.0
2019-05-20 13:00:00,62.09,62.23,61.96,62.21,20288.0,61.0801,61.2178,60.9522,61.1981,20288.0
2019-05-20 13:30:00,62.23,62.45,62.22,62.39,58515.0,61.2178,61.4342,61.2079,61.3752,58515.0
2019-05-20 14:00:00,62.4,62.41,62.15,62.17,26018.0,61.385,61.3949,61.1391,61.1588,26018.0
2019-05-20 14:30:00,62.18,62.2,61.96,62.09,22489.0,61.1686,61.1883,60.9522,61.0801,22489.0
2019-05-20 15:00:00,62.07,62.09,61.84,61.98,53415.0,61.0604,61.0801,60.8341,60.9718,53415.0
2019-05-20 15:30:00,61.97,62.11,61.88,61.93,183623.0,60.962,61.0997,60.8735,60.9227,183623.0
2019-05-21 09:30:00,62.13,62.48,61.9,61.94,40837.0,61.1194,61.4637,60.8931,60.9325,40837.0
2019-05-21 10:00:00,62.07,62.44,62.07,62.4,36962.0,61.0604,61.4244,61.0604,61.385,36962.0
2019-05-21 10:30:00,62.37,62.7,62.3,62.62,84837.0,61.3555,61.6801,61.2866,61.6014,84837.0
2019-05-21 11:00:00,62.63,62.64,62.46,62.48,47196.0,61.6113,61.6211,61.444,61.4637,47196.0
2019-05-21 11:30:00,62.5,62.57,62.33,62.42,27666.0,61.4834,61.5522,61.3162,61.4047,27666.0
2019-05-21 12:00:00,62.4,62.47,62.33,62.47,16390.0,61.385,61.4539,61.3162,61.4539,16390.0
2019-05-21 12:30:00,62.47,62.61,62.43,62.58,28075.0,61.4539,61.5916,61.4145,61.5621,28075.0
2019-05-21 13:00:00,62.56,62.68,62.51,62.61,50339.0,61.5424,61.6605,61.4932,61.5916,50339.0
2019-05-21 13:30:00,62.61,62.69,62.58,62.66,17565.0,61.5916,61.6703,61.5621,61.6408,17565.0
2019-05-21 14:00:00,62.65,62.72,62.61,62.71,31983.0,61.6309,61.6998,61.5916,61.69,31983.0
2019-05-21 14:30:00,62.71,62.73,62.61,62.72,35881.0,61.69,61.7096,61.5916,61.6998,35881.0
2019-05-21 15:00:00,62.71,62.83,62.69,62.8,46932.0,61.69,61.808,61.6703,61.7785,46932.0
2019-05-21 15:30:00,62.8,62.87,62.59,62.63,107432.0,61.7785,61.8474,61.5719,61.6113,107432.0
2019-05-22 09:30:00,62.08,62.25,60.9,61.13,136957.0,61.0702,61.2375,59.9094,60.1357,136957.0
2019-05-22 10:00:00,61.14,61.14,60.6,60.99,100128.0,60.1455,60.1455,59.6143,59.9979,100128.0
2019-05-22 10:30:00,60.97,61.08,60.65,60.71,78271.0,59.9783,60.0865,59.6635,59.7225,78271.0
2019-05-22 11:00:00,60.72,61.02,60.69,60.95,72785.0,59.7323,60.0275,59.7028,59.9586,72785.0
2019-05-22 11:30:00,60.94,61.11,60.79,61.11,70097.0,59.9488,60.116,59.8012,60.116,70097.0
2019-05-22 12:00:00,61.11,61.23,61.03,61.05,49509.0,60.116,60.234,60.0373,60.057,49509.0
2019-05-22 12:30:00,61.04,61.06,60.7,60.71,39654.0,60.0471,60.0668,59.7127,59.7225,39654.0
2019-05-22 13:00:00,60.7,60.87,60.69,60.72,29179.0,59.7127,59.8799,59.7028,59.7323,29179.0
2019-05-22 13:30:00,60.7,60.93,60.68,60.91,31125.0,59.7127,59.9389,59.693,59.9193,31125.0
2019-05-22 14:00:00,60.88,61.02,60.79,60.95,31116.0,59.8897,60.0275,59.8012,59.9586,31116.0
2019-05-22 14:30:00,60.95,60.99,60.72,60.76,66329.0,59.9586,59.9979,59.7323,59.7717,66329.0
2019-05-22 15:00:00,60.75,60.77,60.64,60.72,57834.0,59.7619,59.7815,59.6536,59.7323,57834.0
2019-05-22 15:30:00,60.72,60.8,60.6,60.66,192703.0,59.7323,59.811,59.6143,59.6733,192703.0
2019-05-23 09:30:00,60.23,60.27,59.41,59.59,110686.0,59.2503,59.2897,58.4436,58.6207,110686.0
2019-05-23 10:00:00,59.58,61.14,59.53,61.11,77557.0,58.6109,60.1455,58.5617,60.116,77557.0
2019-05-23 10:30:00,61.03,61.09,60.77,61.02,30435.0,60.0373,60.0963,59.7815,60.0275,30435.0
2019-05-23 11:00:00,61.06,61.45,61.01,61.32,55888.0,60.0668,60.4505,60.0176,60.3226,55888.0
2019-05-23 11:30:00,61.29,61.34,60.89,60.97,25846.0,60.2931,60.3423,59.8996,59.9783,25846.0
2019-05-23 12:00:00,61.01,61.39,60.99,61.36,35126.0,60.0176,60.3914,59.9979,60.3619,35126.0
2019-05-23 12:30:00,61.36,61.39,60.66,60.67,46538.0,60.3619,60.3914,59.6733,59.6832,46538.0
2019-05-23 13:00:00,60.66,60.89,60.54,60.85,43092.0,59.6733,59.8996,59.5553,59.8602,43092.0
2019-05-23 13:30:00,60.82,61.08,60.8,60.99,36945.0,59.8307,60.0865,59.811,59.9979,36945.0
2019-05-23 14:00:00,61.03,61.07,60.91,60.96,40562.0,60.0373,60.0766,59.9193,59.9684,40562.0
2019-05-23 14:30:00,60.98,61.0,60.86,60.97,31289.0,59.9881,60.0078,59.8701,59.9783,31289.0
2019-05-23 15:00:00,60.95,61.27,60.87,61.21,48065.0,59.9586,60.2734,59.8799,60.2144,48065.0
2019-05-23 15:30:00,61.2,61.42,61.17,61.39,200588.0,60.2045,60.421,60.175,60.3914,200588.0
2019-05-24 09:30:00,61.34,61.88,61.26,61.32,30413.0,60.3423,60.8735,60.2636,60.3226,30413.0
2019-05-24 10:00:00,61.26,61.39,60.74,60.74,40635.0,60.2636,60.3914,59.752,59.752,40635.0
2019-05-24 10:30:00,60.73,60.76,60.5,60.76,34881.0,59.7422,59.7717,59.5159,59.7717,34881.0
2019-05-24 11:00:00,60.71,60.71,60.37,60.58,68736.0,59.7225,59.7225,59.388,59.5946,68736.0
2019-05-24 11:30:00,60.62,60.85,60.6,60.83,32234.0,59.634,59.8602,59.6143,59.8406,32234.0
2019-05-24 12:00:00,60.83,60.84,60.69,60.83,21019.0,59.8406,59.8504,59.7028,59.8406,21019.0
2019-05-24 12:30:00,60.83,60.95,60.79,60.86,23550.0,59.8406,59.9586,59.8012,59.8701,23550.0
2019-05-24 13:00:00,60.87,60.92,60.79,60.83,17163.0,59.8799,59.9291,59.8012,59.8406,17163.0
2019-05-24 13:30:00,60.84,60.95,60.84,60.86,15147.0,59.8504,59.9586,59.8504,59.8701,15147.0
2019-05-24 14:00:00,60.87,60.87,60.62,60.63,46159.0,59.8799,59.8799,59.634,59.6438,46159.0
2019-05-24 14:30:00,60.64,60.85,60.62,60.7,42164.0,59.6536,59.8602,59.634,59.7127,42164.0
2019-05-24 15:00:00,60.71,60.86,60.69,60.74,35721.0,59.7225,59.8701,59.7028,59.752,35721.0
2019-05-24 15:30:00,60.73,60.74,60.52,60.61,110922.0,59.7422,59.752,59.5356,59.6241,110922.0
2019-05-28 09:30:00,60.55,60.81,59.96,59.98,31991.0,59.5651,59.8209,58.9847,59.0044,31991.0
2019-05-28 10:00:00,59.96,60.44,59.95,60.42,21257.0,58.9847,59.4569,58.9749,59.4372,21257.0
2019-05-28 10:30:00,60.39,60.4,59.87,59.89,31983.0,59.4077,59.4175,58.8962,58.9158,31983.0
2019-05-28 11:00:00,59.88,60.21,59.85,60.05,29831.0,58.906,59.2306,58.8765,59.0732,29831.0
2019-05-28 11:30:00,60.02,60.25,60.0,60.24,23062.0,59.0437,59.27,59.0241,59.2601,23062.0
2019-05-28 12:00:00,60.23,60.37,60.18,60.3,15590.0,59.2503,59.388,59.2011,59.3192,15590.0
2019-05-28 12:30:00,60.3,60.49,60.28,60.37,23828.0,59.3192,59.5061,59.2995,59.388,23828.0
2019-05-28 13:00:00,60.36,60.39,60.22,60.25,19491.0,59.3782,59.4077,59.2405,59.27,19491.0
2019-05-28 13:30:00,60.23,60.28,60.14,60.17,24153.0,59.2503,59.2995,59.1618,59.1913,24153.0
2019-05-28 14:00:00,60.16,60.25,60.14,60.15,30109.0,59.1815,59.27,59.1618,59.1716,30109.0
2019-05-28 14:30:00,60.15,60.2,60.07,60.2,57271.0,59.1716,59.2208,59.0929,59.2208,57271.0
2019-05-28 15:00:00,60.19,60.19,60.03,60.06,42718.0,59.211,59.211,59.0536,59.0831,42718.0
2019-05-28 15:30:00,60.06,60.21,59.98,60.02,145456.0,59.0831,59.2306,59.0044,59.0437,145456.0
2019-05-29 09:30:00,60.01,60.26,59.05,59.08,38755.0,59.0339,59.2798,58.0895,58.119,38755.0
2019-05-29 10:00:00,59.07,59.87,58.95,59.72,33890.0,58.1092,58.8962,57.9911,58.7486,33890.0
2019-05-29 10:30:00,59.74,59.97,59.68,59.84,93746.0,58.7683,58.9945,58.7093,58.8667,93746.0
2019-05-29 11:00:00,59.8,59.91,59.3,59.36,20860.0,58.8273,58.9355,58.3354,58.3945,20860.0
2019-05-29 11:30:00,59.38,59.4,59.03,59.17,28618.0,58.4141,58.4338,58.0698,58.2076,28618.0
2019-05-29 12:00:00,59.16,59.31,59.11,59.29,24785.0,58.1977,58.3453,58.1485,58.3256,24785.0
2019-05-29 12:30:00,59.3,59.33,58.92,58.92,52504.0,58.3354,58.365,57.9616,57.9616,52504.0
2019-05-29 13:00:00,58.92,59.25,58.86,59.06,39420.0,57.9616,58.2863,57.9026,58.0993,39420.0
2019-05-29 13:30:00,59.05,59.09,58.92,58.94,43699.0,58.0895,58.1289,57.9616,57.9813,43699.0
2019-05-29 14:00:00,58.96,59.11,58.94,59.03,34229.0,58.001,58.1485,57.9813,58.0698,34229.0
2019-05-29 14:30:00,59.04,59.04,58.82,58.87,63466.0,58.0797,58.0797,57.8632,57.9124,63466.0
2019-05-29 15:00:00,58.86,59.25,58.73,59.25,56992.0,57.9026,58.2863,57.7747,58.2863,56992.0
2019-05-29 15:30:00,59.21,59.54,59.21,59.27,142735.0,58.2469,58.5715,58.2469,58.3059,142735.0
2019-05-30 09:30:00,59.5,59.75,59.25,59.37,56888.0,58.5322,58.7781,58.2863,58.4043,56888.0
2019-05-30 10:00:00,59.38,59.56,58.93,59.29,72702.0,58.4141,58.5912,57.9715,58.3256,72702.0
2019-05-30 10:30:00,59.3,59.35,58.71,58.9,55574.0,58.3354,58.3846,57.755,57.9419,55574.0
2019-05-30 11:00:00,58.86,58.86,58.5,58.78,114986.0,57.9026,57.9026,57.5485,57.8239,114986.0
2019-05-30 11:30:00,58.81,58.82,58.6,58.82,48033.0,57.8534,57.8632,57.6468,57.8632,48033.0
2019-05-30 12:00:00,58.84,58.84,58.71,58.75,40002.0,57.8829,57.8829,57.755,57.7944,40002.0
2019-05-30 12:30:00,58.75,58.87,58.73,58.78,62556.0,57.7944,57.9124,57.7747,57.8239,62556.0
2019-05-30 13:00:00,58.8,58.82,58.67,58.76,53733.0,57.8436,57.8632,57.7157,57.8042,53733.0
2019-05-30 13:30:00,58.74,58.91,58.55,58.91,98115.0,57.7845,57.9518,57.5976,57.9518,98115.0
2019-05-30 14:00:00,58.9,58.94,58.63,58.63,53584.0,57.9419,57.9813,57.6763,57.6763,53584.0
2019-05-30 14:30:00,58.59,58.85,58.52,58.85,56802.0,57.637,57.8928,57.5681,57.8928,56802.0
2019-05-30 15:00:00,58.81,58.84,58.59,58.73,53769.0,57.8534,57.8829,57.637,57.7747,53769.0
2019-05-30 15:30:00,58.73,58.87,58.65,58.77,186464.0,57.7747,57.9124,57.696,57.8141,186464.0
2019-05-31 09:30:00,58.15,58.35,57.82,58.35,36001.0,57.2041,57.4009,56.8795,57.4009,36001.0
2019-05-31 10:00:00,58.36,58.46,57.97,58.03,27499.0,57.4107,57.5091,57.0271,57.0861,27499.0
2019-05-31 10:30:00,58.03,58.14,57.94,58.11,31670.0,57.0861,57.1943,56.9976,57.1648,31670.0
2019-05-31 11:00:00,58.07,58.18,57.98,58.09,23092.0,57.1254,57.2337,57.0369,57.1451,23092.0
2019-05-31 11:30:00,58.07,58.13,58.01,58.12,20087.0,57.1254,57.1845,57.0664,57.1746,20087.0
2019-05-31 12:00:00,58.09,58.37,58.05,58.11,27185.0,57.1451,57.4206,57.1058,57.1648,27185.0
2019-05-31 12:30:00,58.1,58.21,58.08,58.15,30975.0,57.155,57.2632,57.1353,57.2041,30975.0
2019-05-31 13:00:00,58.15,58.3,58.13,58.3,59640.0,57.2041,57.3517,57.1845,57.3517,59640.0
2019-05-31 13:30:00,58.29,58.39,58.24,58.37,18677.0,57.3419,57.4402,57.2927,57.4206,18677.0
2019-05-31 14:00:00,58.39,58.44,58.3,58.3,28810.0,57.4402,57.4894,57.3517,57.3517,28810.0
2019-05-31 14:30:00,58.3,58.34,58.04,58.09,38284.0,57.3517,57.3911,57.0959,57.1451,38284.0
2019-05-31 15:00:00,58.09,58.18,58.06,58.16,81366.0,57.1451,57.2337,57.1156,57.214,81366.0
2019-05-31 15:30:00,58.18,58.27,58.11,58.19,121725.0,57.2337,57.3222,57.1648,57.2435,121725.0
2019-06-03 09:30:00,58.01,58.36,57.85,58.08,39401.0,57.0664,57.4107,56.909,57.1353,39401.0
2019-06-03 10:00:00,58.02,58.91,58.01,58.87,42540.0,57.0763,57.9518,57.0664,57.9124,42540.0
2019-06-03 10:30:00,58.85,59.38,58.83,59.11,28085.0,57.8928,58.4141,57.8731,58.1485,28085.0
2019-06-03 11:00:00,59.15,59.15,58.66,58.74,23457.0,58.1879,58.1879,57.7058,57.7845,23457.0
2019-06-03 11:30:00,58.74,59.06,58.74,58.81,21417.0,57.7845,58.0993,57.7845,57.8534,21417.0
2019-06-03 12:00:00,58.83,58.92,58.61,58.61,34006.0,57.8731,57.9616,57.6567,57.6567,34006.0
2019-06-03 12:30:00,58.62,58.87,58.6,58.75,48836.0,57.6665,57.9124,57.6468,57.7944,48836.0
2019-06-03 13:00:00,58.76,59.08,58.61,58.91,32446.0,57.8042,58.119,57.6567,57.9518,32446.0
2019-06-03 13:30:00,58.91,59.31,58.72,59.26,27054.0,57.9518,58.3453,57.7649,58.2961,27054.0
2019-06-03 14:00:00,59.27,59.37,59.1,59.18,21948.0,58.3059,58.4043,58.1387,58.2174,21948.0
2019-06-03 14:30:00,59.2,59.25,58.97,59.04,27069.0,58.2371,58.2863,58.0108,58.0797,27069.0
2019-06-03 15:00:00,59.01,59.1,58.84,58.89,48998.0,58.0502,58.1387,57.8829,57.9321,48998.0
2019-06-03 15:30:00,58.87,59.19,58.79,59.07,142603.0,57.9124,58.2272,57.8337,58.1092,142603.0
2019-06-04 09:30:00,59.68,60.46,59.68,60.46,106836.0,58.7093,59.4766,58.7093,59.4766,106836.0
2019-06-04 10:00:00,60.46,60.63,60.23,60.54,68703.0,59.4766,59.6438,59.2503,59.5553,68703.0
2019-06-04 10:30:00,60.54,60.6,60.09,60.43,36743.0,59.5553,59.6143,59.1126,59.4471,36743.0
2019-06-04 11:00:00,60.43,60.47,60.25,60.27,35478.0,59.4471,59.4864,59.27,59.2897,35478.0
2019-06-04 11:30:00,60.26,60.36,60.19,60.22,27815.0,59.2798,59.3782,59.211,59.2405,27815.0
2019-06-04 12:00:00,60.22,60.3,60.1,60.22,31333.0,59.2405,59.3192,59.1224,59.2405,31333.0
2019-06-04 12:30:00,60.24,60.51,60.21,60.47,21242.0,59.2601,59.5258,59.2306,59.4864,21242.0
2019-06-04 13:00:00,60.47,60.51,60.24,60.33,25321.0,59.4864,59.5258,59.2601,59.3487,25321.0
2019-06-04 13:30:00,60.32,60.69,60.3,60.69,26916.0,59.3388,59.7028,59.3192,59.7028,26916.0
2019-06-04 14:00:00,60.7,60.81,60.62,60.7,58111.0,59.7127,59.8209,59.634,59.7127,58111.0
2019-06-04 14:30:00,60.68,60.7,60.53,60.55,32439.0,59.693,59.7127,59.5454,59.5651,32439.0
2019-06-04 15:00:00,60.54,60.79,60.54,60.76,48931.0,59.5553,59.8012,59.5553,59.7717,48931.0
2019-06-04 15:30:00,60.77,61.0,60.63,60.87,226270.0,59.7815,60.0078,59.6438,59.8799,226270.0
2019-06-05 09:30:00,61.46,61.77,61.21,61.73,49936.0,60.4603,60.7653,60.2144,60.7259,49936.0
2019-06-05 10:00:00,61.78,61.82,61.38,61.48,43332.0,60.7751,60.8144,60.3816,60.48,43332.0
2019-06-05 10:30:00,61.43,61.63,61.36,61.58,43507.0,60.4308,60.6275,60.3619,60.5784,43507.0
2019-06-05 11:00:00,61.6,61.7,61.49,61.55,69655.0,60.598,60.6964,60.4898,60.5488,69655.0
2019-06-05 11:30:00,61.56,61.64,61.49,61.6,37256.0,60.5587,60.6374,60.4898,60.598,37256.0
2019-06-05 12:00:00,61.58,61.65,61.51,61.62,31964.0,60.5784,60.6472,60.5095,60.6177,31964.0
2019-06-05 12:30:00,61.54,61.67,61.45,61.57,24270.0,60.539,60.6669,60.4505,60.5685,24270.0
2019-06-05 13:00:00,61.59,61.73,61.57,61.63,25417.0,60.5882,60.7259,60.5685,60.6275,25417.0
2019-06-05 13:30:00,61.64,61.75,61.58,61.61,27516.0,60.6374,60.7456,60.5784,60.6079,27516.0
2019-06-05 14:00:00,61.58,61.68,61.35,61.38,37270.0,60.5784,60.6767,60.3521,60.3816,37270.0
2019-06-05 14:30:00,61.37,61.62,61.3,61.59,50069.0,60.3718,60.6177,60.3029,60.5882,50069.0
2019-06-05 15:00:00,61.57,61.69,61.57,61.63,61829.0,60.5685,60.6866,60.5685,60.6275,61829.0
2019-06-05 15:30:00,61.62,61.75,61.45,61.62,207967.0,60.6177,60.7456,60.4505,60.6177,207967.0
2019-06-06 09:30:00,61.51,61.7,61.09,61.09,26368.0,60.5095,60.6964,60.0963,60.0963,26368.0
2019-06-06 10:00:00,61.1,61.12,60.58,60.68,24099.0,60.1062,60.1258,59.5946,59.693,24099.0
2019-06-06 10:30:00,60.62,61.0,60.62,60.86,19982.0,59.634,60.0078,59.634,59.8701,19982.0
2019-06-06 11:00:00,60.84,60.92,60.71,60.71,23039.0,59.8504,59.9291,59.7225,59.7225,23039.0
2019-06-06 11:30:00,60.71,60.73,60.3,60.4,51815.0,59.7225,59.7422,59.3192,59.4175,51815.0
2019-06-06 12:00:00,60.39,60.5,60.29,60.41,17041.0,59.4077,59.5159,59.3093,59.4274,17041.0
2019-06-06 12:30:00,60.39,60.63,60.39,60.59,12916.0,59.4077,59.6438,59.4077,59.6045,12916.0
2019-06-06 13:00:00,60.6,60.67,60.55,60.55,22196.0,59.6143,59.6832,59.5651,59.5651,22196.0
2019-06-06 13:30:00,60.56,60.61,60.43,60.55,20415.0,59.5749,59.6241,59.4471,59.5651,20415.0
2019-06-06 14:00:00,60.55,60.69,60.52,60.69,14988.0,59.5651,59.7028,59.5356,59.7028,14988.0
2019-06-06 14:30:00,60.71,60.95,60.69,60.78,21319.0,59.7225,59.9586,59.7028,59.7914,21319.0
2019-06-06 15:00:00,60.77,61.01,60.75,61.0,30015.0,59.7815,60.0176,59.7619,60.0078,30015.0
2019-06-06 15:30:00,60.98,61.12,60.91,60.96,94380.0,59.9881,60.1258,59.9193,59.9684,94380.0
2019-06-07 09:30:00,61.0,61.4,61.0,61.19,34091.0,60.0078,60.4013,60.0078,60.1947,34091.0
2019-06-07 10:00:00,61.18,61.23,61.01,61.09,35279.0,60.1849,60.234,60.0176,60.0963,35279.0
2019-06-07 10:30:00,61.09,61.53,61.09,61.49,122583.0,60.0963,60.5292,60.0963,60.4898,122583.0
2019-06-07 11:00:00,61.49,61.51,61.02,61.02,45242.0,60.4898,60.5095,60.0275,60.0275,45242.0
2019-06-07 11:30:00,61.03,61.08,60.87,61.02,33315.0,60.0373,60.0865,59.8799,60.0275,33315.0
2019-06-07 12:00:00,61.02,61.26,60.93,61.18,36420.0,60.0275,60.2636,59.9389,60.1849,36420.0
2019-06-07 12:30:00,61.19,61.22,61.1,61.2,28516.0,60.1947,60.2242,60.1062,60.2045,28516.0
2019-06-07 13:00:00,61.2,61.2,60.98,61.0,26367.0,60.2045,60.2045,59.9881,60.0078,26367.0
2019-06-07 13:30:00,60.96,61.03,60.93,60.99,20703.0,59.9684,60.0373,59.9389,59.9979,20703.0
2019-06-07 14:00:00,61.0,61.02,60.87,60.87,36404.0,60.0078,60.0275,59.8799,59.8799,36404.0
2019-06-07 14:30:00,60.88,60.91,60.55,60.58,67302.0,59.8897,59.9193,59.5651,59.5946,67302.0
2019-06-07 15:00:00,60.59,60.71,60.57,60.64,66115.0,59.6045,59.7225,59.5848,59.6536,66115.0
2019-06-07 15:30:00,60.64,60.66,60.49,60.53,160312.0,59.6536,59.6733,59.5061,59.5454,160312.0
2019-06-10 09:30:00,60.88,61.59,60.71,61.55,42251.0,59.8897,60.5882,59.7225,60.5488,42251.0
2019-06-10 10:00:00,61.59,61.8,61.58,61.65,36664.0,60.5882,60.7948,60.5784,60.6472,36664.0
2019-06-10 10:30:00,61.66,61.66,61.14,61.16,32637.0,60.6571,60.6571,60.1455,60.1652,32637.0
2019-06-10 11:00:00,61.14,61.16,60.63,60.89,58521.0,60.1455,60.1652,59.6438,59.8996,58521.0
2019-06-10 11:30:00,60.89,61.11,60.8,61.06,56730.0,59.8996,60.116,59.811,60.0668,56730.0
2019-06-10 12:00:00,61.04,61.3,61.03,61.23,21172.0,60.0471,60.3029,60.0373,60.234,21172.0
2019-06-10 12:30:00,61.22,61.3,60.85,60.88,47715.0,60.2242,60.3029,59.8602,59.8897,47715.0
2019-06-10 13:00:00,60.92,61.17,60.88,61.04,47438.0,59.9291,60.175,59.8897,60.0471,47438.0
2019-06-10 13:30:00,61.05,61.11,60.98,61.03,15112.0,60.057,60.116,59.9881,60.0373,15112.0
2019-06-10 14:00:00,61.03,61.03,60.68,60.7,24189.0,60.0373,60.0373,59.693,59.7127,24189.0
2019-06-10 14:30:00,60.69,60.78,60.6,60.65,34465.0,59.7028,59.7914,59.6143,59.6635,34465.0
2019-06-10 15:00:00,60.65,60.7,60.57,60.57,42674.0,59.6635,59.7127,59.5848,59.5848,42674.0
2019-06-10 15:30:00,60.57,60.77,60.57,60.64,106831.0,59.5848,59.7815,59.5848,59.6536,106831.0
2019-06-11 09:30:00,61.0,61.28,60.77,61.07,33964.0,60.0078,60.2832,59.7815,60.0766,33964.0
2019-06-11 10:00:00,61.07,61.16,60.92,61.11,36859.0,60.0766,60.1652,59.9291,60.116,36859.0
2019-06-11 10:30:00,61.13,61.13,60.72,60.82,23976.0,60.1357,60.1357,59.7323,59.8307,23976.0
2019-06-11 11:00:00,60.8,60.97,60.75,60.79,26111.0,59.811,59.9783,59.7619,59.8012,26111.0
2019-06-11 11:30:00,60.81,60.98,60.77,60.93,22316.0,59.8209,59.9881,59.7815,59.9389,22316.0
2019-06-11 12:00:00,60.89,60.89,60.68,60.72,11892.0,59.8996,59.8996,59.693,59.7323,11892.0
2019-06-11 12:30:00,60.72,60.77,60.53,60.53,58562.0,59.7323,59.7815,59.5454,59.5454,58562.0
2019-06-11 13:00:00,60.56,60.7,60.53,60.65,29277.0,59.5749,59.7127,59.5454,59.6635,29277.0
2019-06-11 13:30:00,60.67,60.98,60.65,60.94,22882.0,59.6832,59.9881,59.6635,59.9488,22882.0
2019-06-11 14:00:00,60.95,61.02,60.88,60.96,21349.0,59.9586,60.0275,59.8897,59.9684,21349.0
2019-06-11 14:30:00,60.96,60.97,60.84,60.86,20951.0,59.9684,59.9783,59.8504,59.8701,20951.0
2019-06-11 15:00:00,60.86,60.91,60.79,60.9,21210.0,59.8701,59.9193,59.8012,59.9094,21210.0
2019-06-11 15:30:00,60.88,60.96,60.7,60.78,75156.0,59.8897,59.9684,59.7127,59.7914,75156.0
2019-06-12 09:30:00,60.92,61.21,60.52,60.8,47523.0,59.9291,60.2144,59.5356,59.811,47523.0
2019-06-12 10:00:00,60.69,60.91,60.56,60.74,10446.0,59.7028,59.9193,59.5749,59.752,10446.0
2019-06-12 10:30:00,60.73,61.04,60.72,60.93,14191.0,59.7422,60.0471,59.7323,59.9389,14191.0
2019-06-12 11:00:00,60.94,61.17,60.9,61.16,14891.0,59.9488,60.175,59.9094,60.1652,14891.0
2019-06-12 11:30:00,61.16,61.39,61.14,61.22,28436.0,60.1652,60.3914,60.1455,60.2242,28436.0
2019-06-12 12:00:00,61.2,61.24,61.06,61.18,20945.0,60.2045,60.2439,60.0668,60.1849,20945.0
2019-06-12 12:30:00,61.19,61.34,61.15,61.15,16546.0,60.1947,60.3423,60.1553,60.1553,16546.0
2019-06-12 13:00:00,61.14,61.22,61.07,61.14,15265.0,60.1455,60.2242,60.0766,60.1455,15265.0
2019-06-12 13:30:00,61.14,61.2,61.06,61.13,18645.0,60.1455,60.2045,60.0668,60.1357,18645.0
2019-06-12 14:00:00,61.15,61.19,60.98,61.04,16120.0,60.1553,60.1947,59.9881,60.0471,16120.0
2019-06-12 14:30:00,61.04,61.14,60.95,60.97,21881.0,60.0471,60.1455,59.9586,59.9783,21881.0
2019-06-12 15:00:00,60.95,60.95,60.8,60.8,46062.0,59.9586,59.9586,59.811,59.811,46062.0
2019-06-12 15:30:00,60.8,60.96,60.78,60.95,129915.0,59.811,59.9684,59.7914,59.9586,129915.0
2019-06-13 09:30:00,61.01,61.98,61.01,61.65,57383.0,60.0176,60.9718,60.0176,60.6472,57383.0
2019-06-13 10:00:00,61.58,62.03,61.26,61.91,71352.0,60.5784,61.021,60.2636,60.903,71352.0
2019-06-13 10:30:00,61.91,62.23,61.7,62.14,65175.0,60.903,61.2178,60.6964,61.1292,65175.0
2019-06-13 11:00:00,62.15,62.28,61.91,61.95,37270.0,61.1391,61.267,60.903,60.9423,37270.0
2019-06-13 11:30:00,61.92,62.08,61.86,61.92,28141.0,60.9128,61.0702,60.8538,60.9128,28141.0
2019-06-13 12:00:00,61.94,62.1,61.93,62.01,28404.0,60.9325,61.0899,60.9227,61.0014,28404.0
2019-06-13 12:30:00,61.96,62.1,61.94,62.07,35256.0,60.9522,61.0899,60.9325,61.0604,35256.0
2019-06-13 13:00:00,62.08,62.3,61.93,62.26,52973.0,61.0702,61.2866,60.9227,61.2473,52973.0
2019-06-13 13:30:00,62.27,62.33,62.16,62.29,20659.0,61.2571,61.3162,61.1489,61.2768,20659.0
2019-06-13 14:00:00,62.29,62.32,61.88,61.93,34499.0,61.2768,61.3063,60.8735,60.9227,34499.0
2019-06-13 14:30:00,61.94,61.96,61.67,61.78,36769.0,60.9325,60.9522,60.6669,60.7751,36769.0
2019-06-13 15:00:00,61.77,61.91,61.69,61.91,29846.0,60.7653,60.903,60.6866,60.903,29846.0
2019-06-13 15:30:00,61.91,62.26,61.85,62.16,161918.0,60.903,61.2473,60.844,61.1489,161918.0
2019-06-14 09:30:00,62.33,63.13,61.62,62.77,96580.0,61.3162,62.1031,60.6177,61.749,96580.0
2019-06-14 10:00:00,62.76,62.76,62.2,62.26,40760.0,61.7392,61.7392,61.1883,61.2473,40760.0
2019-06-14 10:30:00,62.28,62.6,62.09,62.28,56745.0,61.267,61.5818,61.0801,61.267,56745.0
2019-06-14 11:00:00,62.31,62.67,61.91,62.67,89196.0,61.2965,61.6506,60.903,61.6506,89196.0
2019-06-14 11:30:00,62.7,62.87,62.38,62.48,35995.0,61.6801,61.8474,61.3653,61.4637,35995.0
2019-06-14 12:00:00,62.45,62.84,62.39,62.78,67629.0,61.4342,61.8179,61.3752,61.7588,67629.0
2019-06-14 12:30:00,62.8,62.83,62.67,62.75,35478.0,61.7785,61.808,61.6506,61.7293,35478.0
2019-06-14 13:00:00,62.76,62.93,62.74,62.89,35462.0,61.7392,61.9064,61.7195,61.867,35462.0
2019-06-14 13:30:00,62.89,62.91,62.77,62.79,23531.0,61.867,61.8867,61.749,61.7687,23531.0
2019-06-14 14:00:00,62.79,63.0,62.76,62.99,49435.0,61.7687,61.9753,61.7392,61.9654,49435.0
2019-06-14 14:30:00,62.98,63.11,62.94,63.1,46791.0,61.9556,62.0835,61.9162,62.0736,46791.0
2019-06-14 15:00:00,63.1,63.26,63.04,63.2,99042.0,62.0736,62.231,62.0146,62.172,99042.0
2019-06-14 15:30:00,63.21,63.41,63.06,63.09,208940.0,62.1818,62.3786,62.0343,62.0638,208940.0
2019-06-17 09:30:00,63.2,63.2,62.64,62.64,34189.0,62.172,62.172,61.6211,61.6211,34189.0
2019-06-17 10:00:00,62.69,63.17,62.61,62.88,52305.0,61.6703,62.1425,61.5916,61.8572,52305.0
2019-06-17 10:30:00,62.91,62.97,62.77,62.88,46249.0,61.8867,61.9457,61.749,61.8572,46249.0
2019-06-17 11:00:00,62.85,62.85,62.52,62.71,18065.0,61.8277,61.8277,61.5031,61.69,18065.0
2019-06-17 11:30:00,62.72,62.9,62.71,62.78,22158.0,61.6998,61.8769,61.69,61.7588,22158.0
2019-06-17 12:00:00,62.78,62.78,62.62,62.64,18070.0,61.7588,61.7588,61.6014,61.6211,18070.0
2019-06-17 12:30:00,62.64,62.87,62.64,62.78,13766.0,61.6211,61.8474,61.6211,61.7588,13766.0
2019-06-17 13:00:00,62.75,62.95,62.73,62.88,27341.0,61.7293,61.9261,61.7096,61.8572,27341.0
2019-06-17 13:30:00,62.9,62.95,62.86,62.91,21828.0,61.8769,61.9261,61.8375,61.8867,21828.0
2019-06-17 14:00:00,62.89,62.97,62.86,62.92,23555.0,61.867,61.9457,61.8375,61.8966,23555.0
2019-06-17 14:30:00,62.92,63.11,62.87,62.96,29278.0,61.8966,62.0835,61.8474,61.9359,29278.0
2019-06-17 15:00:00,62.94,62.99,62.89,62.96,40618.0,61.9162,61.9654,61.867,61.9359,40618.0
2019-06-17 15:30:00,62.96,62.97,62.49,62.51,200441.0,61.9359,61.9457,61.4736,61.4932,200441.0
2019-06-18 09:30:00,62.7,63.49,62.51,63.41,50766.0,61.6801,62.4573,61.4932,62.3786,50766.0
2019-06-18 10:00:00,63.31,63.41,63.07,63.29,22519.0,62.2802,62.3786,62.0441,62.2605,22519.0
2019-06-18 10:30:00,63.34,63.44,63.16,63.36,26688.0,62.3097,62.4081,62.1327,62.3294,26688.0
2019-06-18 11:00:00,63.36,63.63,63.22,63.28,37908.0,62.3294,62.595,62.1917,62.2507,37908.0
2019-06-18 11:30:00,63.26,63.48,63.23,63.27,21719.0,62.231,62.4474,62.2015,62.2409,21719.0
2019-06-18 12:00:00,63.26,63.34,63.11,63.23,24692.0,62.231,62.3097,62.0835,62.2015,24692.0
2019-06-18 12:30:00,63.19,63.36,63.19,63.25,17179.0,62.1622,62.3294,62.1622,62.2212,17179.0
2019-06-18 13:00:00,63.24,63.27,63.16,63.23,18179.0,62.2114,62.2409,62.1327,62.2015,18179.0
2019-06-18 13:30:00,63.25,63.43,63.2,63.3,19346.0,62.2212,62.3983,62.172,62.2704,19346.0
2019-06-18 14:00:00,63.3,63.34,63.23,63.31,19976.0,62.2704,62.3097,62.2015,62.2802,19976.0
2019-06-18 14:30:00,63.32,63.32,62.91,62.96,35810.0,62.2901,62.2901,61.8867,61.9359,35810.0
2019-06-18 15:00:00,62.93,62.94,62.79,62.91,30002.0,61.9064,61.9162,61.7687,61.8867,30002.0
2019-06-18 15:30:00,62.89,63.0,62.82,62.94,82781.0,61.867,61.9753,61.7982,61.9162,82781.0
2019-06-19 09:30:00,63.17,63.22,62.59,62.64,19998.0,62.1425,62.1917,61.5719,61.6211,19998.0
2019-06-19 10:00:00,62.66,62.84,62.51,62.67,23676.0,61.6408,61.8179,61.4932,61.6506,23676.0
2019-06-19 10:30:00,62.63,62.71,62.53,62.65,10751.0,61.6113,61.69,61.5129,61.6309,10751.0
2019-06-19 11:00:00,62.69,62.75,62.38,62.4,27116.0,61.6703,61.7293,61.3653,61.385,27116.0
2019-06-19 11:30:00,62.4,62.71,62.4,62.65,17659.0,61.385,61.69,61.385,61.6309,17659.0
2019-06-19 12:00:00,62.63,62.68,62.52,62.6,18245.0,61.6113,61.6605,61.5031,61.5818,18245.0
2019-06-19 12:30:00,62.61,62.63,62.53,62.57,13083.0,61.5916,61.6113,61.5129,61.5522,13083.0
2019-06-19 13:00:00,62.56,62.68,62.53,62.6,12575.0,61.5424,61.6605,61.5129,61.5818,12575.0
2019-06-19 13:30:00,62.61,62.74,62.59,62.62,13083.0,61.5916,61.7195,61.5719,61.6014,13083.0
2019-06-19 14:00:00,62.59,62.99,62.47,62.8,29983.0,61.5719,61.9654,61.4539,61.7785,29983.0
2019-06-19 14:30:00,62.81,62.94,62.67,62.77,19506.0,61.7883,61.9162,61.6506,61.749,19506.0
2019-06-19 15:00:00,62.76,62.84,62.69,62.71,28906.0,61.7392,61.8179,61.6703,61.69,28906.0
2019-06-19 15:30:00,62.72,63.01,62.72,62.85,119416.0,61.6998,61.9851,61.6998,61.8277,119416.0
2019-06-20 09:30:00,63.25,63.3,62.43,62.98,50202.0,62.2212,62.2704,61.4145,61.9556,50202.0
2019-06-20 10:00:00,62.95,63.15,62.76,62.83,38938.0,61.9261,62.1228,61.7392,61.808,38938.0
2019-06-20 10:30:00,62.85,62.89,62.2,62.41,39101.0,61.8277,61.867,61.1883,61.3949,39101.0
2019-06-20 11:00:00,62.36,62.49,62.15,62.15,43256.0,61.3457,61.4736,61.1391,61.1391,43256.0
2019-06-20 11:30:00,62.11,62.12,61.54,61.55,116466.0,61.0997,61.1096,60.539,60.5488,116466.0
2019-06-20 12:00:00,61.56,61.58,61.1,61.14,102058.0,60.5587,60.5784,60.1062,60.1455,102058.0
2019-06-20 12:30:00,61.14,61.4,60.88,61.1,85488.0,60.1455,60.4013,59.8897,60.1062,85488.0
2019-06-20 13:00:00,61.09,61.1,60.81,60.85,54593.0,60.0963,60.1062,59.8209,59.8602,54593.0
2019-06-20 13:30:00,60.85,60.91,60.72,60.72,73779.0,59.8602,59.9193,59.7323,59.7323,73779.0
2019-06-20 14:00:00,60.73,60.98,60.5,60.9,96552.0,59.7422,59.9881,59.5159,59.9094,96552.0
2019-06-20 14:30:00,60.91,60.96,60.62,60.62,95273.0,59.9193,59.9684,59.634,59.634,95273.0
2019-06-20 15:00:00,60.63,60.67,60.32,60.51,193735.0,59.6438,59.6832,59.3388,59.5258,193735.0
2019-06-20 15:30:00,60.51,60.95,60.51,60.71,466269.0,59.5258,59.9586,59.5258,59.7225,466269.0
2019-06-21 09:30:00,60.86,61.25,60.3,61.25,171692.0,59.8701,60.2537,59.3192,60.2537,171692.0
2019-06-21 10:00:00,61.23,61.83,61.22,61.75,63422.0,60.234,60.8243,60.2242,60.7456,63422.0
2019-06-21 10:30:00,61.7,62.07,61.68,61.95,59889.0,60.6964,61.0604,60.6767,60.9423,59889.0
2019-06-21 11:00:00,62.0,62.28,62.0,62.2,49094.0,60.9915,61.267,60.9915,61.1883,49094.0
2019-06-21 11:30:00,62.17,62.23,61.95,62.05,55716.0,61.1588,61.2178,60.9423,61.0407,55716.0
2019-06-21 12:00:00,62.08,62.29,62.07,62.26,52355.0,61.0702,61.2768,61.0604,61.2473,52355.0
2019-06-21 12:30:00,62.26,62.59,62.25,62.54,48395.0,61.2473,61.5719,61.2375,61.5227,48395.0
2019-06-21 13:00:00,62.52,62.56,62.31,62.38,47491.0,61.5031,61.5424,61.2965,61.3653,47491.0
2019-06-21 13:30:00,62.37,62.39,62.06,62.23,99731.0,61.3555,61.3752,61.0505,61.2178,99731.0
2019-06-21 14:00:00,62.23,62.38,62.09,62.19,133450.0,61.2178,61.3653,61.0801,61.1784,133450.0
2019-06-21 14:30:00,62.2,62.23,62.06,62.11,36082.0,61.1883,61.2178,61.0505,61.0997,36082.0
2019-06-21 15:00:00,62.13,62.52,62.1,62.52,93187.0,61.1194,61.5031,61.0899,61.5031,93187.0
2019-06-21 15:30:00,62.52,62.57,62.05,62.12,293666.0,61.5031,61.5522,61.0407,61.1096,293666.0
2019-06-24 09:30:00,62.23,62.61,61.91,62.52,37570.0,61.2178,61.5916,60.903,61.5031,37570.0
2019-06-24 10:00:00,62.53,62.67,62.3,62.4,45794.0,61.5129,61.6506,61.2866,61.385,45794.0
2019-06-24 10:30:00,62.39,62.52,62.31,62.45,29476.0,61.3752,61.5031,61.2965,61.4342,29476.0
2019-06-24 11:00:00,62.45,62.56,62.26,62.39,24963.0,61.4342,61.5424,61.2473,61.3752,24963.0
2019-06-24 11:30:00,62.4,62.54,62.34,62.46,22191.0,61.385,61.5227,61.326,61.444,22191.0
2019-06-24 12:00:00,62.5,62.61,62.4,62.45,26891.0,61.4834,61.5916,61.385,61.4342,26891.0
2019-06-24 12:30:00,62.45,62.46,62.31,62.36,23879.0,61.4342,61.444,61.2965,61.3457,23879.0
2019-06-24 13:00:00,62.35,62.45,62.31,62.38,31180.0,61.3358,61.4342,61.2965,61.3653,31180.0
2019-06-24 13:30:00,62.37,62.57,62.32,62.52,26345.0,61.3555,61.5522,61.3063,61.5031,26345.0
2019-06-24 14:00:00,62.54,62.58,62.24,62.25,53953.0,61.5227,61.5621,61.2276,61.2375,53953.0
2019-06-24 14:30:00,62.26,62.54,62.21,62.49,39345.0,61.2473,61.5227,61.1981,61.4736,39345.0
2019-06-24 15:00:00,62.5,62.59,62.37,62.55,46278.0,61.4834,61.5719,61.3555,61.5326,46278.0
2019-06-24 15:30:00,62.55,62.57,62.35,62.42,132945.0,61.5326,61.5522,61.3358,61.4047,132945.0
2019-06-25 09:30:00,62.37,63.2,62.26,62.69,61040.0,61.3555,62.172,61.2473,61.6703,61040.0
2019-06-25 10:00:00,62.66,62.66,62.18,62.23,47242.0,61.6408,61.6408,61.1686,61.2178,47242.0
2019-06-25 10:30:00,62.21,62.54,62.21,62.34,76577.0,61.1981,61.5227,61.1981,61.326,76577.0
2019-06-25 11:00:00,62.34,62.35,61.92,62.02,34305.0,61.326,61.3358,60.9128,61.0112,34305.0
2019-06-25 11:30:00,62.03,62.03,61.8,61.8,41125.0,61.021,61.021,60.7948,60.7948,41125.0
2019-06-25 12:00:00,61.78,61.95,61.76,61.76,29459.0,60.7751,60.9423,60.7554,60.7554,29459.0
2019-06-25 12:30:00,61.76,62.01,61.72,62.0,24201.0,60.7554,61.0014,60.7161,60.9915,24201.0
2019-06-25 13:00:00,62.01,62.15,61.9,62.14,24384.0,61.0014,61.1391,60.8931,61.1292,24384.0
2019-06-25 13:30:00,62.15,62.22,62.07,62.08,26096.0,61.1391,61.2079,61.0604,61.0702,26096.0
2019-06-25 14:00:00,62.08,62.15,61.85,61.92,37803.0,61.0702,61.1391,60.844,60.9128,37803.0
2019-06-25 14:30:00,61.95,62.08,61.65,62.06,45094.0,60.9423,61.0702,60.6472,61.0505,45094.0
2019-06-25 15:00:00,62.07,62.11,61.89,61.99,73424.0,61.0604,61.0997,60.8833,60.9817,73424.0
2019-06-25 15:30:00,62.0,62.01,61.81,61.94,158059.0,60.9915,61.0014,60.8046,60.9325,158059.0
2019-06-26 09:30:00,61.85,61.99,61.44,61.57,19749.0,60.844,60.9817,60.4406,60.5685,19749.0
2019-06-26 10:00:00,61.57,61.79,61.57,61.73,18217.0,60.5685,60.7849,60.5685,60.7259,18217.0
2019-06-26 10:30:00,61.7,61.83,61.59,61.83,28151.0,60.6964,60.8243,60.5882,60.8243,28151.0
2019-06-26 11:00:00,61.84,61.98,61.63,61.67,21763.0,60.8341,60.9718,60.6275,60.6669,21763.0
2019-06-26 11:30:00,61.69,61.71,61.42,61.68,32092.0,60.6866,60.7062,60.421,60.6767,32092.0
2019-06-26 12:00:00,61.67,61.87,61.65,61.83,13323.0,60.6669,60.8636,60.6472,60.8243,13323.0
2019-06-26 12:30:00,61.84,62.04,61.84,62.02,19893.0,60.8341,61.0309,60.8341,61.0112,19893.0
2019-06-26 13:00:00,62.0,62.05,61.87,61.91,23759.0,60.9915,61.0407,60.8636,60.903,23759.0
2019-06-26 13:30:00,61.92,62.0,61.81,61.96,25418.0,60.9128,60.9915,60.8046,60.9522,25418.0
2019-06-26 14:00:00,62.0,62.14,61.87,62.14,19758.0,60.9915,61.1292,60.8636,61.1292,19758.0
2019-06-26 14:30:00,62.11,62.12,62.01,62.1,19089.0,61.0997,61.1096,61.0014,61.0899,19089.0
2019-06-26 15:00:00,62.12,62.17,62.05,62.13,31218.0,61.1096,61.1588,61.0407,61.1194,31218.0
2019-06-26 15:30:00,62.12,62.23,61.82,61.88,82351.0,61.1096,61.2178,60.8144,60.8735,82351.0
2019-06-27 09:30:00,62.15,63.06,62.15,62.89,25011.0,61.1391,62.0343,61.1391,61.867,25011.0
2019-06-27 10:00:00,62.92,62.99,62.77,62.92,54201.0,61.8966,61.9654,61.749,61.8966,54201.0
2019-06-27 10:30:00,62.97,63.0,62.73,62.93,41393.0,61.9457,61.9753,61.7096,61.9064,41393.0
2019-06-27 11:00:00,62.9,62.99,62.77,62.92,15075.0,61.8769,61.9654,61.749,61.8966,15075.0
2019-06-27 11:30:00,62.91,63.19,62.91,63.12,33117.0,61.8867,62.1622,61.8867,62.0933,33117.0
2019-06-27 12:00:00,63.09,63.47,63.04,63.38,55366.0,62.0638,62.4376,62.0146,62.3491,55366.0
2019-06-27 12:30:00,63.34,63.49,63.26,63.3,31740.0,62.3097,62.4573,62.231,62.2704,31740.0
2019-06-27 13:00:00,63.3,63.4,63.13,63.15,16606.0,62.2704,62.3687,62.1031,62.1228,16606.0
2019-06-27 13:30:00,63.14,63.25,63.12,63.13,11026.0,62.113,62.2212,62.0933,62.1031,11026.0
2019-06-27 14:00:00,63.13,63.25,63.05,63.07,17562.0,62.1031,62.2212,62.0244,62.0441,17562.0
2019-06-27 14:30:00,63.08,63.08,62.83,62.85,20101.0,62.054,62.054,61.808,61.8277,20101.0
2019-06-27 15:00:00,62.87,62.93,62.76,62.89,48599.0,61.8474,61.9064,61.7392,61.867,48599.0
2019-06-27 15:30:00,62.89,63.25,62.87,63.1,172162.0,61.867,62.2212,61.8474,62.0736,172162.0
2019-06-28 09:30:00,63.3,63.63,63.12,63.26,31185.0,62.2704,62.595,62.0933,62.231,31185.0
2019-06-28 10:00:00,63.26,63.49,63.05,63.28,45083.0,62.231,62.4573,62.0244,62.2507,45083.0
2019-06-28 10:30:00,63.27,63.65,63.26,63.46,53834.0,62.2409,62.6147,62.231,62.4278,53834.0
2019-06-28 11:00:00,63.43,63.64,63.34,63.63,35782.0,62.3983,62.6048,62.3097,62.595,35782.0
2019-06-28 11:30:00,63.6,63.8,63.58,63.59,30806.0,62.5655,62.7622,62.5458,62.5557,30806.0
2019-06-28 12:00:00,63.62,63.86,63.57,63.79,41108.0,62.5852,62.8213,62.536,62.7524,41108.0
2019-06-28 12:30:00,63.79,63.85,63.73,63.8,37139.0,62.7524,62.8114,62.6934,62.7622,37139.0
2019-06-28 13:00:00,63.8,63.88,63.6,63.66,29860.0,62.7622,62.8409,62.5655,62.6245,29860.0
2019-06-28 13:30:00,63.65,63.77,63.56,63.59,29740.0,62.6147,62.7327,62.5261,62.5557,29740.0
2019-06-28 14:00:00,63.59,63.93,63.59,63.92,41843.0,62.5557,62.8901,62.5557,62.8803,41843.0
2019-06-28 14:30:00,63.92,64.0,63.81,63.92,65896.0,62.8803,62.959,62.7721,62.8803,65896.0
2019-06-28 15:00:00,63.91,63.91,63.64,63.71,50940.0,62.8705,62.8705,62.6048,62.6737,50940.0
2019-06-28 15:30:00,63.73,63.92,63.58,63.89,259515.0,62.6934,62.8803,62.5458,62.8508,259515.0
2019-07-01 09:30:00,64.1,64.6,63.68,63.8,122532.0,63.0574,63.5492,62.6442,62.7622,122532.0
2019-07-01 10:00:00,63.84,64.18,63.67,64.09,56155.0,62.8016,63.1361,62.6344,63.0475,56155.0
2019-07-01 10:30:00,64.09,64.1,63.31,63.4,67358.0,63.0475,63.0574,62.2802,62.3687,67358.0
2019-07-01 11:00:00,63.45,63.7,63.42,63.64,43726.0,62.4179,62.6639,62.3884,62.6048,43726.0
2019-07-01 11:30:00,63.64,63.7,63.51,63.56,35405.0,62.6048,62.6639,62.477,62.5261,35405.0
2019-07-01 12:00:00,63.57,63.67,63.43,63.58,54745.0,62.536,62.6344,62.3983,62.5458,54745.0
2019-07-01 12:30:00,63.58,63.59,63.43,63.43,29352.0,62.5458,62.5557,62.3983,62.3983,29352.0
2019-07-01 13:00:00,63.43,63.52,63.11,63.21,46546.0,62.3983,62.4868,62.0835,62.1818,46546.0
2019-07-01 13:30:00,63.19,63.19,62.91,63.01,42239.0,62.1622,62.1622,61.8867,61.9851,42239.0
2019-07-01 14:00:00,63.03,63.11,62.91,62.94,42985.0,62.0048,62.0835,61.8867,61.9162,42985.0
2019-07-01 14:30:00,62.97,63.31,62.95,63.21,31224.0,61.9457,62.2802,61.9261,62.1818,31224.0
2019-07-01 15:00:00,63.18,63.52,63.17,63.42,59744.0,62.1523,62.4868,62.1425,62.3884,59744.0
2019-07-01 15:30:00,63.43,63.73,63.37,63.7,112133.0,62.3983,62.6934,62.3392,62.6639,112133.0
2019-07-02 09:30:00,64.2,64.53,63.73,64.05,84271.0,63.1557,63.4804,62.6934,63.0082,84271.0
2019-07-02 10:00:00,64.18,64.26,63.94,64.04,58442.0,63.1361,63.2148,62.9,62.9983,58442.0
2019-07-02 10:30:00,64.0,64.24,63.95,64.18,54173.0,62.959,63.1951,62.9098,63.1361,54173.0
2019-07-02 11:00:00,64.18,64.19,64.0,64.04,70864.0,63.1361,63.1459,62.959,62.9983,70864.0
2019-07-02 11:30:00,64.02,64.03,63.7,63.73,40305.0,62.9787,62.9885,62.6639,62.6934,40305.0
2019-07-02 12:00:00,63.74,63.83,63.58,63.61,24171.0,62.7032,62.7918,62.5458,62.5753,24171.0
2019-07-02 12:30:00,63.61,63.65,63.24,63.28,79584.0,62.5753,62.6147,62.2114,62.2507,79584.0
2019-07-02 13:00:00,63.28,63.32,63.1,63.24,57535.0,62.2507,62.2901,62.0736,62.2114,57535.0
2019-07-02 13:30:00,63.2,63.32,63.12,63.21,19999.0,62.172,62.2901,62.0933,62.1818,19999.0
2019-07-02 14:00:00,63.19,63.27,63.11,63.17,34167.0,62.1622,62.2409,62.0835,62.1425,34167.0
2019-07-02 14:30:00,63.18,63.34,63.12,63.13,28314.0,62.1523,62.3097,62.0933,62.1031,28314.0
2019-07-02 15:00:00,63.13,63.36,63.12,63.31,52101.0,62.1031,62.3294,62.0933,62.2802,52101.0
2019-07-02 15:30:00,63.33,63.39,63.08,63.09,173480.0,62.2999,62.3589,62.054,62.0638,173480.0
2019-07-03 09:30:00,63.42,64.21,63.3,64.1,62944.0,62.3884,63.1656,62.2704,63.0574,62944.0
2019-07-03 10:00:00,64.12,64.44,64.11,64.37,64461.0,63.077,63.3918,63.0672,63.323,64461.0
2019-07-03 10:30:00,64.34,64.69,64.32,64.49,146618.0,63.2935,63.6378,63.2738,63.441,146618.0
2019-07-03 11:00:00,64.48,64.54,64.08,64.23,37462.0,63.4312,63.4902,63.0377,63.1852,37462.0
2019-07-03 11:30:00,64.24,64.45,64.22,64.37,43932.0,63.1951,63.4017,63.1754,63.323,43932.0
2019-07-03 12:00:00,64.36,64.46,64.23,64.25,46972.0,63.3131,63.4115,63.1852,63.2049,46972.0
2019-07-03 12:30:00,64.26,64.27,63.71,63.81,107721.0,63.2148,63.2246,62.6737,62.7721,107721.0
2019-07-05 09:30:00,63.72,64.15,63.59,63.8,26813.0,62.6835,63.1065,62.5557,62.7622,26813.0
2019-07-05 10:00:00,63.86,64.03,63.58,63.6,26803.0,62.8213,62.9885,62.5458,62.5655,26803.0
2019-07-05 10:30:00,63.58,63.6,63.15,63.36,22517.0,62.5458,62.5655,62.1228,62.3294,22517.0
2019-07-05 11:00:00,63.36,63.59,63.34,63.55,12244.0,62.3294,62.5557,62.3097,62.5163,12244.0
2019-07-05 11:30:00,63.55,63.73,63.45,63.72,17956.0,62.5163,62.6934,62.4179,62.6835,17956.0
2019-07-05 12:00:00,63.74,63.84,63.67,63.77,21083.0,62.7032,62.8016,62.6344,62.7327,21083.0
2019-07-05 12:30:00,63.79,63.97,63.79,63.95,15906.0,62.7524,62.9295,62.7524,62.9098,15906.0
2019-07-05 13:00:00,63.96,63.97,63.85,63.94,11992.0,62.9196,62.9295,62.8114,62.9,11992.0
2019-07-05 13:30:00,63.96,64.08,63.92,63.96,22496.0,62.9196,63.0377,62.8803,62.9196,22496.0
2019-07-05 14:00:00,63.98,64.02,63.92,63.93,17925.0,62.9393,62.9787,62.8803,62.8901,17925.0
2019-07-05 14:30:00,63.94,64.17,63.94,64.02,20439.0,62.9,63.1262,62.9,62.9787,20439.0
2019-07-05 15:00:00,64.04,64.22,64.03,64.2,26216.0,62.9983,63.1754,62.9885,63.1557,26216.0
2019-07-05 15:30:00,64.2,64.21,63.87,64.08,70797.0,63.1557,63.1656,62.8311,63.0377,70797.0
2019-07-08 09:30:00,64.17,64.64,64.08,64.51,65202.0,63.1262,63.5886,63.0377,63.4607,65202.0
2019-07-08 10:00:00,64.48,64.75,64.46,64.62,93169.0,63.4312,63.6968,63.4115,63.5689,93169.0
2019-07-08 10:30:00,64.61,64.71,64.5,64.55,58492.0,63.5591,63.6574,63.4509,63.5,58492.0
2019-07-08 11:00:00,64.56,64.74,64.54,64.68,30347.0,63.5099,63.687,63.4902,63.6279,30347.0
2019-07-08 11:30:00,64.68,64.81,64.53,64.7,49751.0,63.6279,63.7558,63.4804,63.6476,49751.0
2019-07-08 12:00:00,64.68,64.72,64.46,64.66,39438.0,63.6279,63.6673,63.4115,63.6083,39438.0
2019-07-08 12:30:00,64.66,64.91,64.66,64.77,179401.0,63.6083,63.8542,63.6083,63.7165,179401.0
2019-07-08 13:00:00,64.77,64.79,64.36,64.59,59330.0,63.7165,63.7361,63.3131,63.5394,59330.0
2019-07-08 13:30:00,64.57,64.77,64.55,64.67,28694.0,63.5197,63.7165,63.5,63.6181,28694.0
2019-07-08 14:00:00,64.67,64.67,64.48,64.62,27559.0,63.6181,63.6181,63.4312,63.5689,27559.0
2019-07-08 14:30:00,64.62,64.62,64.21,64.51,37859.0,63.5689,63.5689,63.1656,63.4607,37859.0
2019-07-08 15:00:00,64.49,64.69,64.43,64.49,55298.0,63.441,63.6378,63.382,63.441,55298.0
2019-07-08 15:30:00,64.49,64.72,64.46,64.68,149145.0,63.441,63.6673,63.4115,63.6279,149145.0
2019-07-09 09:30:00,64.3,64.62,64.01,64.06,32728.0,63.2541,63.5689,62.9688,63.018,32728.0
2019-07-09 10:00:00,64.08,64.12,63.61,63.84,45024.0,63.0377,63.077,62.5753,62.8016,45024.0
2019-07-09 10:30:00,63.86,63.89,63.52,63.52,25973.0,62.8213,62.8508,62.4868,62.4868,25973.0
2019-07-09 11:00:00,63.52,63.56,63.33,63.46,30777.0,62.4868,62.5261,62.2999,62.4278,30777.0
2019-07-09 11:30:00,63.5,63.69,63.43,63.69,33429.0,62.4671,62.654,62.3983,62.654,33429.0
2019-07-09 12:00:00,63.7,63.79,63.64,63.77,39432.0,62.6639,62.7524,62.6048,62.7327,39432.0
2019-07-09 12:30:00,63.78,63.87,63.73,63.87,23335.0,62.7426,62.8311,62.6934,62.8311,23335.0
2019-07-09 13:00:00,63.83,63.97,63.79,63.87,24763.0,62.7918,62.9295,62.7524,62.8311,24763.0
2019-07-09 13:30:00,63.87,63.93,63.71,63.73,24150.0,62.8311,62.8901,62.6737,62.6934,24150.0
2019-07-09 14:00:00,63.72,63.81,63.59,63.66,29445.0,62.6835,62.7721,62.5557,62.6245,29445.0
2019-07-09 14:30:00,63.66,63.68,63.47,63.56,37225.0,62.6245,62.6442,62.4376,62.5261,37225.0
2019-07-09 15:00:00,63.55,63.6,63.31,63.38,47497.0,62.5163,62.5655,62.2802,62.3491,47497.0
2019-07-09 15:30:00,63.39,63.87,63.35,63.69,205526.0,62.3589,62.8311,62.3196,62.654,205526.0
2019-07-10 09:30:00,64.15,64.39,63.84,63.95,89576.0,63.1065,63.3426,62.8016,62.9098,89576.0
2019-07-10 10:00:00,63.97,64.02,63.13,63.22,143763.0,62.9295,62.9787,62.1031,62.1917,143763.0
2019-07-10 10:30:00,63.2,63.21,62.72,62.89,53493.0,62.172,62.1818,61.6998,61.867,53493.0
2019-07-10 11:00:00,62.86,62.91,62.56,62.7,48658.0,61.8375,61.8867,61.5424,61.6801,48658.0
2019-07-10 11:30:00,62.72,62.94,62.63,62.84,38624.0,61.6998,61.9162,61.6113,61.8179,38624.0
2019-07-10 12:00:00,62.84,63.12,62.84,63.12,26853.0,61.8179,62.0933,61.8179,62.0933,26853.0
2019-07-10 12:30:00,63.12,63.36,63.05,63.35,28701.0,62.0933,62.3294,62.0244,62.3196,28701.0
2019-07-10 13:00:00,63.37,63.45,63.16,63.36,40627.0,62.3392,62.4179,62.1327,62.3294,40627.0
2019-07-10 13:30:00,63.34,63.37,63.01,63.1,35522.0,62.3097,62.3392,61.9851,62.0736,35522.0
2019-07-10 14:00:00,63.12,63.18,62.85,62.85,33195.0,62.0933,62.1523,61.8277,61.8277,33195.0
2019-07-10 14:30:00,62.84,63.01,62.76,63.01,52270.0,61.8179,61.9851,61.7392,61.9851,52270.0
2019-07-10 15:00:00,63.05,63.07,62.86,62.87,48781.0,62.0244,62.0441,61.8375,61.8474,48781.0
2019-07-10 15:30:00,62.86,62.96,62.66,62.94,244463.0,61.8375,61.9359,61.6408,61.9162,244463.0
2019-07-11 09:30:00,63.2,63.21,62.64,62.97,55696.0,62.172,62.1818,61.6211,61.9457,55696.0
2019-07-11 10:00:00,62.94,63.02,62.47,62.47,40331.0,61.9162,61.9949,61.4539,61.4539,40331.0
2019-07-11 10:30:00,62.47,62.7,62.42,62.64,52062.0,61.4539,61.6801,61.4047,61.6211,52062.0
2019-07-11 11:00:00,62.62,63.16,62.62,63.11,77841.0,61.6014,62.1327,61.6014,62.0835,77841.0
2019-07-11 11:30:00,63.1,63.29,62.92,63.29,45051.0,62.0736,62.2605,61.8966,62.2605,45051.0
2019-07-11 12:00:00,63.29,63.51,63.29,63.47,37893.0,62.2605,62.477,62.2605,62.4376,37893.0
2019-07-11 12:30:00,63.48,63.51,63.38,63.49,35829.0,62.4474,62.477,62.3491,62.4573,35829.0
2019-07-11 13:00:00,63.48,63.5,63.19,63.22,24722.0,62.4474,62.4671,62.1622,62.1917,24722.0
2019-07-11 13:30:00,63.25,63.33,63.14,63.24,33631.0,62.2212,62.2999,62.113,62.2114,33631.0
2019-07-11 14:00:00,63.24,63.27,63.15,63.17,24480.0,62.2114,62.2409,62.1228,62.1425,24480.0
2019-07-11 14:30:00,63.17,63.54,63.13,63.54,52351.0,62.1425,62.5065,62.1031,62.5065,52351.0
2019-07-11 15:00:00,63.54,63.55,63.29,63.32,96627.0,62.5065,62.5163,62.2605,62.2901,96627.0
2019-07-11 15:30:00,63.32,63.4,63.09,63.32,173572.0,62.2901,62.3687,62.0638,62.2901,173572.0
2019-07-12 09:30:00,63.56,63.91,63.32,63.79,59638.0,62.5261,62.8705,62.2901,62.7524,59638.0
2019-07-12 10:00:00,63.87,64.12,63.68,64.03,51891.0,62.8311,63.077,62.6442,62.9885,51891.0
2019-07-12 10:30:00,64.0,64.32,63.98,64.18,38742.0,62.959,63.2738,62.9393,63.1361,38742.0
2019-07-12 11:00:00,64.17,64.24,64.02,64.09,42129.0,63.1262,63.1951,62.9787,63.0475,42129.0
2019-07-12 11:30:00,64.08,64.17,63.96,64.15,46416.0,63.0377,63.1262,62.9196,63.1065,46416.0
2019-07-12 12:00:00,64.14,64.26,64.04,64.11,32580.0,63.0967,63.2148,62.9983,63.0672,32580.0
2019-07-12 12:30:00,64.15,64.16,63.95,64.14,44506.0,63.1065,63.1164,62.9098,63.0967,44506.0
2019-07-12 13:00:00,64.14,64.25,64.02,64.17,33405.0,63.0967,63.2049,62.9787,63.1262,33405.0
2019-07-12 13:30:00,64.15,64.4,64.13,64.36,26316.0,63.1065,63.3525,63.0869,63.3131,26316.0
2019-07-12 14:00:00,64.36,64.47,64.32,64.46,38248.0,63.3131,63.4213,63.2738,63.4115,38248.0
2019-07-12 14:30:00,64.45,64.54,64.34,64.5,41309.0,63.4017,63.4902,63.2935,63.4509,41309.0
2019-07-12 15:00:00,64.5,64.51,64.37,64.48,45666.0,63.4509,63.4607,63.323,63.4312,45666.0
2019-07-12 15:30:00,64.5,64.61,64.21,64.24,160647.0,63.4509,63.5591,63.1656,63.1951,160647.0
2019-07-15 09:30:00,64.14,64.59,63.48,63.59,78851.0,63.0967,63.5394,62.4474,62.5557,78851.0
2019-07-15 10:00:00,63.58,63.74,63.45,63.59,58633.0,62.5458,62.7032,62.4179,62.5557,58633.0
2019-07-15 10:30:00,63.59,63.88,63.59,63.67,76667.0,62.5557,62.8409,62.5557,62.6344,76667.0
2019-07-15 11:00:00,63.65,63.83,63.47,63.76,50782.0,62.6147,62.7918,62.4376,62.7229,50782.0
2019-07-15 11:30:00,63.73,63.76,63.6,63.71,17615.0,62.6934,62.7229,62.5655,62.6737,17615.0
2019-07-15 12:00:00,63.74,63.75,63.5,63.5,19588.0,62.7032,62.7131,62.4671,62.4671,19588.0
2019-07-15 12:30:00,63.5,63.51,63.38,63.46,31147.0,62.4671,62.477,62.3491,62.4278,31147.0
2019-07-15 13:00:00,63.5,63.5,63.25,63.32,30386.0,62.4671,62.4671,62.2212,62.2901,30386.0
2019-07-15 13:30:00,63.32,63.46,63.28,63.43,27320.0,62.2901,62.4278,62.2507,62.3983,27320.0
2019-07-15 14:00:00,63.41,63.49,63.31,63.41,21534.0,62.3786,62.4573,62.2802,62.3786,21534.0
2019-07-15 14:30:00,63.42,63.56,63.42,63.5,27316.0,62.3884,62.5261,62.3884,62.4671,27316.0
2019-07-15 15:00:00,63.53,63.55,63.47,63.53,33050.0,62.4966,62.5163,62.4376,62.4966,33050.0
2019-07-15 15:30:00,63.52,63.6,63.3,63.35,155504.0,62.4868,62.5655,62.2704,62.3196,155504.0
2019-07-16 09:30:00,63.36,64.43,63.3,64.39,97995.0,62.3294,63.382,62.2704,63.3426,97995.0
2019-07-16 10:00:00,64.39,64.77,64.31,64.74,83623.0,63.3426,63.7165,63.2639,63.687,83623.0
2019-07-16 10:30:00,64.73,64.74,64.55,64.64,49778.0,63.6771,63.687,63.5,63.5886,49778.0
2019-07-16 11:00:00,64.63,65.11,64.62,64.96,82098.0,63.5787,64.0509,63.5689,63.9034,82098.0
2019-07-16 11:30:00,64.97,65.23,64.97,65.12,53782.0,63.9132,64.169,63.9132,64.0608,53782.0
2019-07-16 12:00:00,65.12,65.15,64.83,64.94,59390.0,64.0608,64.0903,63.7755,63.8837,59390.0
2019-07-16 12:30:00,64.95,65.18,64.92,65.11,41033.0,63.8935,64.1198,63.864,64.0509,41033.0
2019-07-16 13:00:00,65.11,65.47,65.08,65.45,60750.0,64.0509,64.4051,64.0214,64.3854,60750.0
2019-07-16 13:30:00,65.46,65.58,65.37,65.39,49880.0,64.3952,64.5133,64.3067,64.3264,49880.0
2019-07-16 14:00:00,65.39,65.53,65.31,65.37,36615.0,64.3264,64.4641,64.2477,64.3067,36615.0
2019-07-16 14:30:00,65.39,65.62,65.38,65.43,44862.0,64.3264,64.5526,64.3165,64.3657,44862.0
2019-07-16 15:00:00,65.45,65.47,65.29,65.36,86040.0,64.3854,64.4051,64.228,64.2969,86040.0
2019-07-16 15:30:00,65.35,65.53,65.33,65.42,244996.0,64.287,64.4641,64.2674,64.3559,244996.0
2019-07-17 09:30:00,65.27,65.32,64.45,64.57,91950.0,64.2083,64.2575,63.4017,63.5197,91950.0
2019-07-17 10:00:00,64.61,64.85,64.4,64.45,64840.0,63.5591,63.7952,63.3525,63.4017,64840.0
2019-07-17 10:30:00,64.41,64.51,64.06,64.23,58598.0,63.3623,63.4607,63.018,63.1852,58598.0
2019-07-17 11:00:00,64.24,64.37,64.06,64.09,44599.0,63.1951,63.323,63.018,63.0475,44599.0
2019-07-17 11:30:00,64.09,64.55,64.08,64.46,52842.0,63.0475,63.5,63.0377,63.4115,52842.0
2019-07-17 12:00:00,64.44,64.44,64.07,64.07,19346.0,63.3918,63.3918,63.0279,63.0279,19346.0
2019-07-17 12:30:00,64.09,64.4,64.07,64.35,51192.0,63.0475,63.3525,63.0279,63.3033,51192.0
2019-07-17 13:00:00,64.37,64.63,64.32,64.52,28293.0,63.323,63.5787,63.2738,63.4705,28293.0
2019-07-17 13:30:00,64.54,64.73,64.54,64.69,21374.0,63.4902,63.6771,63.4902,63.6378,21374.0
2019-07-17 14:00:00,64.67,64.67,64.38,64.47,50259.0,63.6181,63.6181,63.3328,63.4213,50259.0
2019-07-17 14:30:00,64.46,64.5,64.13,64.18,30170.0,63.4115,63.4509,63.0869,63.1361,30170.0
2019-07-17 15:00:00,64.18,64.29,63.91,63.92,53033.0,63.1361,63.2443,62.8705,62.8803,53033.0
2019-07-17 15:30:00,63.93,63.99,63.73,63.78,227092.0,62.8901,62.9492,62.6934,62.7426,227092.0
2019-07-18 09:30:00,63.75,64.06,63.34,64.02,42045.0,62.7131,63.018,62.3097,62.9787,42045.0
2019-07-18 10:00:00,63.98,64.13,63.85,63.9,34115.0,62.9393,63.0869,62.8114,62.8606,34115.0
2019-07-18 10:30:00,63.94,64.32,63.94,64.1,106188.0,62.9,63.2738,62.9,63.0574,106188.0
2019-07-18 11:00:00,64.13,64.19,63.94,64.03,22881.0,63.0869,63.1459,62.9,62.9885,22881.0
2019-07-18 11:30:00,64.02,64.28,63.86,64.27,20660.0,62.9787,63.2344,62.8213,63.2246,20660.0
2019-07-18 12:00:00,64.3,64.38,64.13,64.3,19886.0,63.2541,63.3328,63.0869,63.2541,19886.0
2019-07-18 12:30:00,64.33,64.37,64.11,64.13,43424.0,63.2836,63.323,63.0672,63.0869,43424.0
2019-07-18 13:00:00,64.11,64.26,64.08,64.26,14399.0,63.0672,63.2148,63.0377,63.2148,14399.0
2019-07-18 13:30:00,64.27,64.27,64.05,64.14,24748.0,63.2246,63.2246,63.0082,63.0967,24748.0
2019-07-18 14:00:00,64.17,64.28,64.14,64.24,21456.0,63.1262,63.2344,63.0967,63.1951,21456.0
2019-07-18 14:30:00,64.21,64.31,64.19,64.31,13053.0,63.1656,63.2639,63.1459,63.2639,13053.0
2019-07-18 15:00:00,64.33,64.42,64.08,64.11,299023.0,63.2836,63.3722,63.0377,63.0672,299023.0
2019-07-18 15:30:00,64.11,64.39,64.09,64.36,94511.0,63.0672,63.3426,63.0475,63.3131,94511.0
2019-07-19 09:30:00,64.52,65.06,64.22,65.03,53072.0,63.4705,64.0017,63.1754,63.9722,53072.0
2019-07-19 10:00:00,65.03,65.14,64.58,64.72,67727.0,63.9722,64.0804,63.5296,63.6673,67727.0
2019-07-19 10:30:00,64.76,64.85,64.37,64.38,39840.0,63.7066,63.7952,63.323,63.3328,39840.0
2019-07-19 11:00:00,64.36,64.37,64.09,64.27,62964.0,63.3131,63.323,63.0475,63.2246,62964.0
2019-07-19 11:30:00,64.3,64.31,64.06,64.13,26339.0,63.2541,63.2639,63.018,63.0869,26339.0
2019-07-19 12:00:00,64.11,64.31,64.07,64.14,91069.0,63.0672,63.2639,63.0279,63.0967,91069.0
2019-07-19 12:30:00,64.14,64.48,64.06,64.34,89650.0,63.0967,63.4312,63.018,63.2935,89650.0
2019-07-19 13:00:00,64.36,64.46,64.33,64.39,25739.0,63.3131,63.4115,63.2836,63.3426,25739.0
2019-07-19 13:30:00,64.36,64.39,64.2,64.23,30222.0,63.3131,63.3426,63.1557,63.1852,30222.0
2019-07-19 14:00:00,64.23,64.25,63.95,63.98,97914.0,63.1852,63.2049,62.9098,62.9393,97914.0
2019-07-19 14:30:00,64.0,64.06,63.82,63.9,26351.0,62.959,63.018,62.7819,62.8606,26351.0
2019-07-19 15:00:00,63.88,63.89,63.71,63.84,60021.0,62.8409,62.8508,62.6737,62.8016,60021.0
2019-07-19 15:30:00,63.85,63.9,63.48,63.5,181876.0,62.8114,62.8606,62.4474,62.4671,181876.0
2019-07-22 09:30:00,63.76,64.2,63.58,63.77,48834.0,62.7229,63.1557,62.5458,62.7327,48834.0
2019-07-22 10:00:00,63.85,63.92,63.52,63.72,75772.0,62.8114,62.8803,62.4868,62.6835,75772.0
2019-07-22 10:30:00,63.71,63.87,63.55,63.82,32897.0,62.6737,62.8311,62.5163,62.7819,32897.0
2019-07-22 11:00:00,63.81,63.81,63.52,63.63,27900.0,62.7721,62.7721,62.4868,62.595,27900.0
2019-07-22 11:30:00,63.69,63.89,63.69,63.84,32204.0,62.654,62.8508,62.654,62.8016,32204.0
2019-07-22 12:00:00,63.84,63.86,63.63,63.64,26560.0,62.8016,62.8213,62.595,62.6048,26560.0
2019-07-22 12:30:00,63.63,63.7,63.45,63.54,54175.0,62.595,62.6639,62.4179,62.5065,54175.0
2019-07-22 13:00:00,63.53,63.63,63.49,63.55,40661.0,62.4966,62.595,62.4573,62.5163,40661.0
2019-07-22 13:30:00,63.53,63.62,63.4,63.49,52425.0,62.4966,62.5852,62.3687,62.4573,52425.0
2019-07-22 14:00:00,63.49,63.5,63.28,63.31,59620.0,62.4573,62.4671,62.2507,62.2802,59620.0
2019-07-22 14:30:00,63.32,63.34,63.08,63.13,68677.0,62.2901,62.3097,62.054,62.1031,68677.0
2019-07-22 15:00:00,63.12,63.21,62.93,63.04,150564.0,62.0933,62.1818,61.9064,62.0146,150564.0
2019-07-22 15:30:00,63.03,63.16,62.86,62.87,277499.0,62.0048,62.1327,61.8375,61.8474,277499.0
2019-07-23 09:30:00,63.1,63.7,62.83,63.61,34194.0,62.0736,62.6639,61.808,62.5753,34194.0
2019-07-23 10:00:00,63.6,63.94,63.51,63.78,32569.0,62.5655,62.9,62.477,62.7426,32569.0
2019-07-23 10:30:00,63.79,64.1,63.75,63.98,44685.0,62.7524,63.0574,62.7131,62.9393,44685.0
2019-07-23 11:00:00,63.99,64.27,63.91,64.17,46247.0,62.9492,63.2246,62.8705,63.1262,46247.0
2019-07-23 11:30:00,64.17,64.36,63.99,64.24,50241.0,63.1262,63.3131,62.9492,63.1951,50241.0
2019-07-23 12:00:00,64.25,64.53,64.25,64.51,35359.0,63.2049,63.4804,63.2049,63.4607,35359.0
2019-07-23 12:30:00,64.49,64.69,64.44,64.57,44847.0,63.441,63.6378,63.3918,63.5197,44847.0
2019-07-23 13:00:00,64.56,64.6,64.34,64.53,38208.0,63.5099,63.5492,63.2935,63.4804,38208.0
2019-07-23 13:30:00,64.53,64.54,64.38,64.5,36208.0,63.4804,63.4902,63.3328,63.4509,36208.0
2019-07-23 14:00:00,64.51,65.05,64.48,65.04,136994.0,63.4607,63.9919,63.4312,63.9821,136994.0
2019-07-23 14:30:00,65.04,65.4,64.96,65.16,294741.0,63.9821,64.3362,63.9034,64.1001,294741.0
2019-07-23 15:00:00,65.15,65.25,65.02,65.22,80214.0,64.0903,64.1887,63.9624,64.1591,80214.0
2019-07-23 15:30:00,65.22,65.27,65.02,65.1,209440.0,64.1591,64.2083,63.9624,64.0411,209440.0
2019-07-24 09:30:00,65.1,65.81,64.85,65.55,82338.0,64.0411,64.7395,63.7952,64.4838,82338.0
2019-07-24 10:00:00,65.56,65.68,65.28,65.5,45040.0,64.4936,64.6117,64.2182,64.4346,45040.0
2019-07-24 10:30:00,65.51,65.78,65.32,65.48,40402.0,64.4444,64.71,64.2575,64.4149,40402.0
2019-07-24 11:00:00,65.49,65.56,65.3,65.41,51251.0,64.4248,64.4936,64.2378,64.3461,51251.0
2019-07-24 11:30:00,65.43,65.56,65.27,65.27,33607.0,64.3657,64.4936,64.2083,64.2083,33607.0
2019-07-24 12:00:00,65.27,65.46,65.22,65.37,32642.0,64.2083,64.3952,64.1591,64.3067,32642.0
2019-07-24 12:30:00,65.35,65.63,65.31,65.63,39390.0,64.287,64.5625,64.2477,64.5625,39390.0
2019-07-24 13:00:00,65.63,65.7,65.58,65.64,23019.0,64.5625,64.6313,64.5133,64.5723,23019.0
2019-07-24 13:30:00,65.65,65.78,65.57,65.72,27332.0,64.5822,64.71,64.5035,64.651,27332.0
2019-07-24 14:00:00,65.7,65.85,65.64,65.64,27764.0,64.6313,64.7789,64.5723,64.5723,27764.0
2019-07-24 14:30:00,65.65,65.91,65.64,65.82,41284.0,64.5822,64.8379,64.5723,64.7494,41284.0
2019-07-24 15:00:00,65.82,65.82,65.59,65.66,89187.0,64.7494,64.7494,64.5231,64.592,89187.0
2019-07-24 15:30:00,65.65,65.81,65.51,65.57,173278.0,64.5822,64.7395,64.4444,64.5035,173278.0
2019-07-25 09:30:00,64.73,64.91,64.05,64.73,52875.0,63.6771,63.8542,63.0082,63.6771,52875.0
2019-07-25 10:00:00,64.75,65.57,64.71,65.3,39157.0,63.6968,64.5035,63.6574,64.2378,39157.0
2019-07-25 10:30:00,65.31,65.41,65.19,65.31,43636.0,64.2477,64.3461,64.1296,64.2477,43636.0
2019-07-25 11:00:00,65.35,65.38,64.9,64.9,40001.0,64.287,64.3165,63.8444,63.8444,40001.0
2019-07-25 11:30:00,64.89,65.09,64.83,64.89,47847.0,63.8345,64.0313,63.7755,63.8345,47847.0
2019-07-25 12:00:00,64.88,64.98,64.82,64.87,26474.0,63.8247,63.923,63.7657,63.8148,26474.0
2019-07-25 12:30:00,64.88,64.99,64.6,64.64,98429.0,63.8247,63.9329,63.5492,63.5886,98429.0
2019-07-25 13:00:00,64.66,64.68,64.36,64.36,60961.0,63.6083,63.6279,63.3131,63.3131,60961.0
2019-07-25 13:30:00,64.38,64.41,63.74,63.74,94825.0,63.3328,63.3623,62.7032,62.7032,94825.0
2019-07-25 14:00:00,63.74,63.87,63.57,63.73,94259.0,62.7032,62.8311,62.536,62.6934,94259.0
2019-07-25 14:30:00,63.71,63.74,63.32,63.37,129752.0,62.6737,62.7032,62.2901,62.3392,129752.0
2019-07-25 15:00:00,63.38,63.64,63.37,63.41,130722.0,62.3491,62.6048,62.3392,62.3786,130722.0
2019-07-25 15:30:00,63.41,63.87,63.39,63.83,269694.0,62.3786,62.8311,62.3589,62.7918,269694.0
2019-07-26 09:30:00,64.22,65.22,64.08,64.55,192019.0,63.1754,64.1591,63.0377,63.5,192019.0
2019-07-26 10:00:00,64.48,64.74,64.19,64.19,76453.0,63.4312,63.687,63.1459,63.1459,76453.0
2019-07-26 10:30:00,64.23,64.82,64.2,64.79,80503.0,63.1852,63.7657,63.1557,63.7361,80503.0
2019-07-26 11:00:00,64.83,64.9,64.24,64.31,109983.0,63.7755,63.8444,63.1951,63.2639,109983.0
2019-07-26 11:30:00,64.31,64.82,64.21,64.76,77479.0,63.2639,63.7657,63.1656,63.7066,77479.0
2019-07-26 12:00:00,64.79,65.1,64.67,65.08,110011.0,63.7361,64.0411,63.6181,64.0214,110011.0
2019-07-26 12:30:00,65.07,65.12,64.68,64.91,66588.0,64.0116,64.0608,63.6279,63.8542,66588.0
2019-07-26 13:00:00,64.92,65.1,64.84,65.07,48651.0,63.864,64.0411,63.7853,64.0116,48651.0
2019-07-26 13:30:00,65.09,65.12,64.83,65.0,59441.0,64.0313,64.0608,63.7755,63.9427,59441.0
2019-07-26 14:00:00,65.02,65.14,64.87,64.9,52219.0,63.9624,64.0804,63.8148,63.8444,52219.0
2019-07-26 14:30:00,64.91,65.02,64.87,65.01,54751.0,63.8542,63.9624,63.8148,63.9526,54751.0
2019-07-26 15:00:00,65.0,65.08,64.92,65.03,56308.0,63.9427,64.0214,63.864,63.9722,56308.0
2019-07-26 15:30:00,65.03,65.15,64.79,64.92,172560.0,63.9722,64.0903,63.7361,63.864,172560.0
2019-07-29 09:30:00,64.23,64.24,62.67,63.23,147738.0,63.1852,63.1951,61.6506,62.2015,147738.0
2019-07-29 10:00:00,63.26,63.5,63.07,63.38,86381.0,62.231,62.4671,62.0441,62.3491,86381.0
2019-07-29 10:30:00,63.33,63.48,63.2,63.42,64904.0,62.2999,62.4474,62.172,62.3884,64904.0
2019-07-29 11:00:00,63.41,63.51,63.3,63.4,72868.0,62.3786,62.477,62.2704,62.3687,72868.0
2019-07-29 11:30:00,63.43,63.53,63.36,63.5,52269.0,62.3983,62.4966,62.3294,62.4671,52269.0
2019-07-29 12:00:00,63.49,63.5,63.37,63.41,35222.0,62.4573,62.4671,62.3392,62.3786,35222.0
2019-07-29 12:30:00,63.42,63.5,63.4,63.49,41546.0,62.3884,62.4671,62.3687,62.4573,41546.0
2019-07-29 13:00:00,63.49,63.66,63.44,63.63,46031.0,62.4573,62.6245,62.4081,62.595,46031.0
2019-07-29 13:30:00,63.62,63.66,63.47,63.57,37860.0,62.5852,62.6245,62.4376,62.536,37860.0
2019-07-29 14:00:00,63.57,63.79,63.57,63.66,34401.0,62.536,62.7524,62.536,62.6245,34401.0
2019-07-29 14:30:00,63.67,63.71,63.54,63.71,51373.0,62.6344,62.6737,62.5065,62.6737,51373.0
2019-07-29 15:00:00,63.71,63.86,63.59,63.86,68372.0,62.6737,62.8213,62.5557,62.8213,68372.0
2019-07-29 15:30:00,63.86,64.15,63.64,63.97,191554.0,62.8213,63.1065,62.6048,62.9295,191554.0
2019-07-30 09:30:00,63.69,64.1,63.49,63.95,34892.0,62.654,63.0574,62.4573,62.9098,34892.0
2019-07-30 10:00:00,63.95,64.26,63.91,64.22,26456.0,62.9098,63.2148,62.8705,63.1754,26456.0
2019-07-30 10:30:00,64.24,64.53,64.18,64.34,29592.0,63.1951,63.4804,63.1361,63.2935,29592.0
2019-07-30 11:00:00,64.33,64.54,64.3,64.47,31929.0,63.2836,63.4902,63.2541,63.4213,31929.0
2019-07-30 11:30:00,64.5,64.56,64.43,64.47,17265.0,63.4509,63.5099,63.382,63.4213,17265.0
2019-07-30 12:00:00,64.49,64.49,64.18,64.27,22975.0,63.441,63.441,63.1361,63.2246,22975.0
2019-07-30 12:30:00,64.27,64.38,64.26,64.31,24194.0,63.2246,63.3328,63.2148,63.2639,24194.0
2019-07-30 13:00:00,64.32,64.36,64.14,64.18,25768.0,63.2738,63.3131,63.0967,63.1361,25768.0
2019-07-30 13:30:00,64.19,64.25,64.1,64.21,22339.0,63.1459,63.2049,63.0574,63.1656,22339.0
2019-07-30 14:00:00,64.18,64.27,64.16,64.22,36025.0,63.1361,63.2246,63.1164,63.1754,36025.0
2019-07-30 14:30:00,64.23,64.24,64.08,64.17,31034.0,63.1852,63.1951,63.0377,63.1262,31034.0
2019-07-30 15:00:00,64.16,64.26,64.11,64.24,38463.0,63.1164,63.2148,63.0672,63.1951,38463.0
2019-07-30 15:30:00,64.24,64.31,63.86,64.02,206884.0,63.1951,63.2639,62.8213,62.9787,206884.0
2019-07-31 09:30:00,63.98,64.18,63.76,64.09,32375.0,62.9393,63.1361,62.7229,63.0475,32375.0
2019-07-31 10:00:00,64.09,64.37,64.01,64.2,65743.0,63.0475,63.323,62.9688,63.1557,65743.0
2019-07-31 10:30:00,64.18,64.32,64.05,64.28,49441.0,63.1361,63.2738,63.0082,63.2344,49441.0
2019-07-31 11:00:00,64.28,64.51,64.26,64.33,38665.0,63.2344,63.4607,63.2148,63.2836,38665.0
2019-07-31 11:30:00,64.33,64.41,64.24,64.31,35116.0,63.2836,63.3623,63.1951,63.2639,35116.0
2019-07-31 12:00:00,64.32,64.44,64.3,64.38,38240.0,63.2738,63.3918,63.2541,63.3328,38240.0
2019-07-31 12:30:00,64.37,64.48,64.25,64.25,41349.0,63.323,63.4312,63.2049,63.2049,41349.0
2019-07-31 13:00:00,64.25,64.46,64.23,64.4,28704.0,63.2049,63.4115,63.1852,63.3525,28704.0
2019-07-31 13:30:00,64.39,64.48,64.25,64.47,34938.0,63.3426,63.4312,63.2049,63.4213,34938.0
2019-07-31 14:00:00,64.45,64.45,64.09,64.18,64350.0,63.4017,63.4017,63.0475,63.1361,64350.0
2019-07-31 14:30:00,64.17,64.25,63.33,63.83,68086.0,63.1262,63.2049,62.2999,62.7918,68086.0
2019-07-31 15:00:00,63.82,64.16,63.69,64.03,72921.0,62.7819,63.1164,62.654,62.9885,72921.0
2019-07-31 15:30:00,63.98,64.01,63.26,63.34,222656.0,62.9393,62.9688,62.231,62.3097,222656.0
2019-08-01 09:30:00,63.57,64.05,63.37,63.83,51659.0,62.536,63.0082,62.3392,62.7918,51659.0
2019-08-01 10:00:00,63.8,64.08,63.77,64.04,29849.0,62.7622,63.0377,62.7327,62.9983,29849.0
2019-08-01 10:30:00,64.03,64.17,63.96,64.02,34938.0,62.9885,63.1262,62.9196,62.9787,34938.0
2019-08-01 11:00:00,64.0,64.14,64.0,64.11,24125.0,62.959,63.0967,62.959,63.0672,24125.0
2019-08-01 11:30:00,64.13,64.2,64.0,64.01,24076.0,63.0869,63.1557,62.959,62.9688,24076.0
2019-08-01 12:00:00,64.01,64.14,63.97,64.11,35935.0,62.9688,63.0967,62.9295,63.0672,35935.0
2019-08-01 12:30:00,64.13,64.25,64.12,64.16,23981.0,63.0869,63.2049,63.077,63.1164,23981.0
2019-08-01 13:00:00,64.19,64.23,63.87,63.9,62246.0,63.1459,63.1852,62.8311,62.8606,62246.0
2019-08-01 13:30:00,63.88,63.94,63.05,63.46,76335.0,62.8409,62.9,62.0244,62.4278,76335.0
2019-08-01 14:00:00,63.47,63.49,63.0,63.28,51923.0,62.4376,62.4573,61.9753,62.2507,51923.0
2019-08-01 14:30:00,63.32,63.43,63.12,63.26,36109.0,62.2901,62.3983,62.0933,62.231,36109.0
2019-08-01 15:00:00,63.26,63.26,62.9,63.19,69065.0,62.231,62.231,61.8769,62.1622,69065.0
2019-08-01 15:30:00,63.19,63.5,63.1,63.13,235772.0,62.1622,62.4671,62.0736,62.1031,235772.0
2019-08-02 09:30:00,63.0,63.07,62.66,62.75,43900.0,61.9753,62.0441,61.6408,61.7293,43900.0
2019-08-02 10:00:00,62.78,62.9,62.62,62.77,119662.0,61.7588,61.8769,61.6014,61.749,119662.0
2019-08-02 10:30:00,62.78,62.91,62.44,62.91,78596.0,61.7588,61.8867,61.4244,61.8867,78596.0
2019-08-02 11:00:00,62.91,63.49,62.87,63.28,31923.0,61.8867,62.4573,61.8474,62.2507,31923.0
2019-08-02 11:30:00,63.31,63.6,63.18,63.52,33746.0,62.2802,62.5655,62.1523,62.4868,33746.0
2019-08-02 12:00:00,63.52,63.77,63.34,63.73,43149.0,62.4868,62.7327,62.3097,62.6934,43149.0
2019-08-02 12:30:00,63.74,63.77,63.43,63.44,32218.0,62.7032,62.7327,62.3983,62.4081,32218.0
2019-08-02 13:00:00,63.42,63.43,63.26,63.31,33537.0,62.3884,62.3983,62.231,62.2802,33537.0
2019-08-02 13:30:00,63.3,63.54,63.21,63.49,18730.0,62.2704,62.5065,62.1818,62.4573,18730.0
2019-08-02 14:00:00,63.49,63.7,63.41,63.59,25162.0,62.4573,62.6639,62.3786,62.5557,25162.0
2019-08-02 14:30:00,63.57,63.58,63.3,63.42,21091.0,62.536,62.5458,62.2704,62.3884,21091.0
2019-08-02 15:00:00,63.4,63.46,63.15,63.4,36342.0,62.3687,62.4278,62.1228,62.3687,36342.0
2019-08-02 15:30:00,63.41,63.66,63.12,63.26,164539.0,62.3786,62.6245,62.0933,62.231,164539.0
2019-08-05 09:30:00,62.54,62.65,61.53,61.53,78065.0,61.5227,61.6309,60.5292,60.5292,78065.0
2019-08-05 10:00:00,61.55,61.95,61.51,61.76,46429.0,60.5488,60.9423,60.5095,60.7554,46429.0
2019-08-05 10:30:00,61.72,61.94,61.57,61.91,56025.0,60.7161,60.9325,60.5685,60.903,56025.0
2019-08-05 11:00:00,61.92,62.07,61.73,61.8,31635.0,60.9128,61.0604,60.7259,60.7948,31635.0
2019-08-05 11:30:00,61.82,61.88,61.49,61.52,47525.0,60.8144,60.8735,60.4898,60.5193,47525.0
2019-08-05 12:00:00,61.47,61.64,61.37,61.45,24066.0,60.4701,60.6374,60.3718,60.4505,24066.0
2019-08-05 12:30:00,61.41,61.53,61.05,61.05,46848.0,60.4111,60.5292,60.057,60.057,46848.0
2019-08-05 13:00:00,61.03,61.29,60.9,60.92,27306.0,60.0373,60.2931,59.9094,59.9291,27306.0
2019-08-05 13:30:00,60.93,60.94,60.67,60.7,54065.0,59.9389,59.9488,59.6832,59.7127,54065.0
2019-08-05 14:00:00,60.7,60.7,60.51,60.63,62903.0,59.7127,59.7127,59.5258,59.6438,62903.0
2019-08-05 14:30:00,60.66,60.93,60.65,60.79,48289.0,59.6733,59.9389,59.6635,59.8012,48289.0
2019-08-05 15:00:00,60.8,61.38,60.55,61.14,127792.0,59.811,60.3816,59.5651,60.1455,127792.0
2019-08-05 15:30:00,61.14,61.65,61.01,61.52,196211.0,60.1455,60.6472,60.0176,60.5193,196211.0
2019-08-06 09:30:00,61.97,62.64,61.97,62.09,46187.0,60.962,61.6211,60.962,61.0801,46187.0
2019-08-06 10:00:00,62.06,62.14,61.84,62.07,24225.0,61.0505,61.1292,60.8341,61.0604,24225.0
2019-08-06 10:30:00,62.08,62.43,62.08,62.28,34503.0,61.0702,61.4145,61.0702,61.267,34503.0
2019-08-06 11:00:00,62.27,62.31,61.95,61.98,39462.0,61.2571,61.2965,60.9423,60.9718,39462.0
2019-08-06 11:30:00,61.96,62.53,61.92,62.52,32499.0,60.9522,61.5129,60.9128,61.5031,32499.0
2019-08-06 12:00:00,62.51,62.6,62.29,62.44,40293.0,61.4932,61.5818,61.2768,61.4244,40293.0
2019-08-06 12:30:00,62.42,62.47,62.22,62.3,23289.0,61.4047,61.4539,61.2079,61.2866,23289.0
2019-08-06 13:00:00,62.28,62.57,62.26,62.5,29753.0,61.267,61.5522,61.2473,61.4834,29753.0
2019-08-06 13:30:00,62.52,62.61,62.22,62.29,32935.0,61.5031,61.5916,61.2079,61.2768,32935.0
2019-08-06 14:00:00,62.29,62.54,62.22,62.54,22320.0,61.2768,61.5227,61.2079,61.5227,22320.0
2019-08-06 14:30:00,62.52,62.66,62.41,62.44,48150.0,61.5031,61.6408,61.3949,61.4244,48150.0
2019-08-06 15:00:00,62.46,62.49,62.32,62.39,27400.0,61.444,61.4736,61.3063,61.3752,27400.0
2019-08-06 15:30:00,62.4,62.54,62.34,62.47,145250.0,61.385,61.5227,61.326,61.4539,145250.0
2019-08-07 09:30:00,62.12,62.29,61.56,62.03,41844.0,61.1096,61.2768,60.5587,61.021,41844.0
2019-08-07 10:00:00,61.97,62.51,61.87,62.39,33450.0,60.962,61.4932,60.8636,61.3752,33450.0
2019-08-07 10:30:00,62.38,62.9,62.38,62.86,27176.0,61.3653,61.8769,61.3653,61.8375,27176.0
2019-08-07 11:00:00,62.84,62.88,62.49,62.62,30254.0,61.8179,61.8572,61.4736,61.6014,30254.0
2019-08-07 11:30:00,62.6,62.62,62.34,62.37,26698.0,61.5818,61.6014,61.326,61.3555,26698.0
2019-08-07 12:00:00,62.35,62.39,62.16,62.37,16636.0,61.3358,61.3752,61.1489,61.3555,16636.0
2019-08-07 12:30:00,62.35,62.59,62.33,62.57,19880.0,61.3358,61.5719,61.3162,61.5522,19880.0
2019-08-07 13:00:00,62.59,62.71,62.55,62.63,23302.0,61.5719,61.69,61.5326,61.6113,23302.0
2019-08-07 13:30:00,62.66,62.95,62.66,62.76,20077.0,61.6408,61.9261,61.6408,61.7392,20077.0
2019-08-07 14:00:00,62.76,62.95,62.75,62.95,23192.0,61.7392,61.9261,61.7293,61.9261,23192.0
2019-08-07 14:30:00,62.9,63.08,62.9,63.08,22450.0,61.8769,62.054,61.8769,62.054,22450.0
2019-08-07 15:00:00,63.06,63.17,62.85,63.17,29355.0,62.0343,62.1425,61.8277,62.1425,29355.0
2019-08-07 15:30:00,63.18,63.37,62.97,63.1,113040.0,62.1523,62.3392,61.9457,62.0736,113040.0
2019-08-08 09:30:00,63.47,64.1,63.43,63.75,69624.0,62.4376,63.0574,62.3983,62.7131,69624.0
2019-08-08 10:00:00,63.57,63.88,63.49,63.64,27786.0,62.536,62.8409,62.4573,62.6048,27786.0
2019-08-08 10:30:00,63.66,63.97,63.64,63.9,27946.0,62.6245,62.9295,62.6048,62.8606,27946.0
2019-08-08 11:00:00,63.95,64.2,63.89,64.2,30119.0,62.9098,63.1557,62.8508,63.1557,30119.0
2019-08-08 11:30:00,64.2,64.52,64.19,64.37,45832.0,63.1557,63.4705,63.1459,63.323,45832.0
2019-08-08 12:00:00,64.35,64.63,64.35,64.52,16853.0,63.3033,63.5787,63.3033,63.4705,16853.0
2019-08-08 12:30:00,64.52,64.62,64.42,64.62,22655.0,63.4705,63.5689,63.3722,63.5689,22655.0
2019-08-08 13:00:00,64.6,64.67,64.41,64.45,34419.0,63.5492,63.6181,63.3623,63.4017,34419.0
2019-08-08 13:30:00,64.47,64.52,64.39,64.39,16861.0,63.4213,63.4705,63.3426,63.3426,16861.0
2019-08-08 14:00:00,64.39,64.47,64.25,64.25,27994.0,63.3426,63.4213,63.2049,63.2049,27994.0
2019-08-08 14:30:00,64.29,64.4,64.19,64.39,25313.0,63.2443,63.3525,63.1459,63.3426,25313.0
2019-08-08 15:00:00,64.42,64.46,64.29,64.34,27304.0,63.3722,63.4115,63.2443,63.2935,27304.0
2019-08-08 15:30:00,64.33,64.58,64.32,64.54,110849.0,63.2836,63.5296,63.2738,63.4902,110849.0
2019-08-09 09:30:00,64.16,64.61,64.08,64.4,40541.0,63.1164,63.5591,63.0377,63.3525,40541.0
2019-08-09 10:00:00,64.42,64.78,64.37,64.72,34369.0,63.3722,63.7263,63.323,63.6673,34369.0
2019-08-09 10:30:00,64.72,64.79,64.4,64.68,73323.0,63.6673,63.7361,63.3525,63.6279,73323.0
2019-08-09 11:00:00,64.7,64.78,64.34,64.34,31825.0,63.6476,63.7263,63.2935,63.2935,31825.0
2019-08-09 11:30:00,64.38,64.46,64.17,64.21,40235.0,63.3328,63.4115,63.1262,63.1656,40235.0
2019-08-09 12:00:00,64.2,64.21,63.9,64.11,21918.0,63.1557,63.1656,62.8606,63.0672,21918.0
2019-08-09 12:30:00,64.09,64.4,63.93,64.21,22656.0,63.0475,63.3525,62.8901,63.1656,22656.0
2019-08-09 13:00:00,64.18,64.58,64.17,64.58,15648.0,63.1361,63.5296,63.1262,63.5296,15648.0
2019-08-09 13:30:00,64.61,64.65,64.28,64.3,24746.0,63.5591,63.5984,63.2344,63.2541,24746.0
2019-08-09 14:00:00,64.35,64.35,64.15,64.26,32751.0,63.3033,63.3033,63.1065,63.2148,32751.0
2019-08-09 14:30:00,64.29,64.32,64.02,64.11,36849.0,63.2443,63.2738,62.9787,63.0672,36849.0
2019-08-09 15:00:00,64.12,64.31,64.0,64.07,34116.0,63.077,63.2639,62.959,63.0279,34116.0
2019-08-09 15:30:00,64.07,64.27,63.94,63.94,88456.0,63.0279,63.2246,62.9,62.9,88456.0
2019-08-12 09:30:00,63.43,63.43,62.58,62.65,48087.0,62.3983,62.3983,61.5621,61.6309,48087.0
2019-08-12 10:00:00,62.63,62.72,62.5,62.58,45487.0,61.6113,61.6998,61.4834,61.5621,45487.0
2019-08-12 10:30:00,62.58,62.73,62.51,62.72,46021.0,61.5621,61.7096,61.4932,61.6998,46021.0
2019-08-12 11:00:00,62.7,62.7,62.27,62.35,42136.0,61.6801,61.6801,61.2571,61.3358,42136.0
2019-08-12 11:30:00,62.33,62.36,62.06,62.2,56318.0,61.3162,61.3457,61.0505,61.1883,56318.0
2019-08-12 12:00:00,62.2,62.2,61.86,62.0,55314.0,61.1883,61.1883,60.8538,60.9915,55314.0
2019-08-12 12:30:00,62.0,62.06,61.75,61.85,50102.0,60.9915,61.0505,60.7456,60.844,50102.0
2019-08-12 13:00:00,61.86,61.95,61.7,61.87,34933.0,60.8538,60.9423,60.6964,60.8636,34933.0
2019-08-12 13:30:00,61.87,61.87,61.76,61.78,26151.0,60.8636,60.8636,60.7554,60.7751,26151.0
2019-08-12 14:00:00,61.78,61.86,61.65,61.66,28761.0,60.7751,60.8538,60.6472,60.6571,28761.0
2019-08-12 14:30:00,61.64,61.65,61.36,61.41,64014.0,60.6374,60.6472,60.3619,60.4111,64014.0
2019-08-12 15:00:00,61.44,61.63,61.44,61.63,44481.0,60.4406,60.6275,60.4406,60.6275,44481.0
2019-08-12 15:30:00,61.63,62.15,61.62,62.1,118070.0,60.6275,61.1391,60.6177,61.0899,118070.0
2019-08-13 09:30:00,61.82,62.45,61.15,62.39,83764.0,60.8144,61.4342,60.1553,61.3752,83764.0
2019-08-13 10:00:00,62.38,62.55,61.81,62.46,49519.0,61.3653,61.5326,60.8046,61.444,49519.0
2019-08-13 10:30:00,62.5,62.79,62.44,62.73,127179.0,61.4834,61.7687,61.4244,61.7096,127179.0
2019-08-13 11:00:00,62.67,62.72,61.95,62.05,62922.0,61.6506,61.6998,60.9423,61.0407,62922.0
2019-08-13 11:30:00,62.0,62.17,61.91,62.03,49275.0,60.9915,61.1588,60.903,61.021,49275.0
2019-08-13 12:00:00,62.01,62.06,61.9,61.92,47197.0,61.0014,61.0505,60.8931,60.9128,47197.0
2019-08-13 12:30:00,61.91,61.95,61.79,61.86,36005.0,60.903,60.9423,60.7849,60.8538,36005.0
2019-08-13 13:00:00,61.84,62.04,61.75,61.82,31582.0,60.8341,61.0309,60.7456,60.8144,31582.0
2019-08-13 13:30:00,61.84,61.87,61.48,61.51,38450.0,60.8341,60.8636,60.48,60.5095,38450.0
2019-08-13 14:00:00,61.51,61.52,61.28,61.32,47397.0,60.5095,60.5193,60.2832,60.3226,47397.0
2019-08-13 14:30:00,61.32,61.68,61.28,61.66,39031.0,60.3226,60.6767,60.2832,60.6571,39031.0
2019-08-13 15:00:00,61.67,61.73,61.42,61.51,34026.0,60.6669,60.7259,60.421,60.5095,34026.0
2019-08-13 15:30:00,61.53,61.56,61.11,61.18,182834.0,60.5292,60.5587,60.116,60.1849,182834.0
2019-08-14 09:30:00,60.6,60.99,58.6,59.69,179018.0,59.6143,59.9979,57.6468,58.7191,179018.0
2019-08-14 10:00:00,59.67,59.99,59.48,59.97,60554.0,58.6994,59.0142,58.5125,58.9945,60554.0
2019-08-14 10:30:00,59.97,60.05,59.6,59.62,57641.0,58.9945,59.0732,58.6306,58.6502,57641.0
2019-08-14 11:00:00,59.59,59.68,59.45,59.5,33407.0,58.6207,58.7093,58.483,58.5322,33407.0
2019-08-14 11:30:00,59.5,59.66,59.36,59.56,39200.0,58.5322,58.6896,58.3945,58.5912,39200.0
2019-08-14 12:00:00,59.56,59.56,59.2,59.36,21159.0,58.5912,58.5912,58.2371,58.3945,21159.0
2019-08-14 12:30:00,59.36,59.39,58.88,58.94,34141.0,58.3945,58.424,57.9223,57.9813,34141.0
2019-08-14 13:00:00,58.94,58.99,58.33,58.92,102874.0,57.9813,58.0305,57.3812,57.9616,102874.0
2019-08-14 13:30:00,58.92,59.27,58.87,59.02,59995.0,57.9616,58.3059,57.9124,58.06,59995.0
2019-08-14 14:00:00,59.03,59.19,59.0,59.07,29781.0,58.0698,58.2272,58.0403,58.1092,29781.0
2019-08-14 14:30:00,59.08,59.24,58.91,59.15,52633.0,58.119,58.2764,57.9518,58.1879,52633.0
2019-08-14 15:00:00,59.15,59.32,59.01,59.25,58073.0,58.1879,58.3551,58.0502,58.2863,58073.0
2019-08-14 15:30:00,59.21,59.31,58.97,59.21,182733.0,58.2469,58.3453,58.0108,58.2469,182733.0
2019-08-15 09:30:00,59.34,59.53,59.05,59.49,51320.0,58.3748,58.5617,58.0895,58.5223,51320.0
2019-08-15 10:00:00,59.47,59.53,59.05,59.05,24063.0,58.5027,58.5617,58.0895,58.0895,24063.0
2019-08-15 10:30:00,59.04,59.45,59.03,59.23,37867.0,58.0797,58.483,58.0698,58.2666,37867.0
2019-08-15 11:00:00,59.23,59.25,59.0,59.23,109312.0,58.2666,58.2863,58.0403,58.2666,109312.0
2019-08-15 11:30:00,59.24,59.28,59.03,59.23,28131.0,58.2764,58.3158,58.0698,58.2666,28131.0
2019-08-15 12:00:00,59.22,59.31,59.07,59.1,23703.0,58.2567,58.3453,58.1092,58.1387,23703.0
2019-08-15 12:30:00,59.14,59.33,59.04,59.07,22559.0,58.178,58.365,58.0797,58.1092,22559.0
2019-08-15 13:00:00,59.07,59.23,59.06,59.12,22647.0,58.1092,58.2666,58.0993,58.1584,22647.0
2019-08-15 13:30:00,59.1,59.18,58.85,58.92,35904.0,58.1387,58.2174,57.8928,57.9616,35904.0
2019-08-15 14:00:00,58.93,59.27,58.85,59.17,50646.0,57.9715,58.3059,57.8928,58.2076,50646.0
2019-08-15 14:30:00,59.17,59.19,58.91,59.06,169073.0,58.2076,58.2272,57.9518,58.0993,169073.0
2019-08-15 15:00:00,59.06,59.22,58.86,58.87,119846.0,58.0993,58.2567,57.9026,57.9124,119846.0
2019-08-15 15:30:00,58.84,59.19,58.82,59.01,198988.0,57.8829,58.2272,57.8632,58.0502,198988.0
2019-08-16 09:30:00,59.31,59.72,59.2,59.6,47023.0,58.3453,58.7486,58.2371,58.6306,47023.0
2019-08-16 10:00:00,59.58,59.96,59.45,59.75,25363.0,58.6109,58.9847,58.483,58.7781,25363.0
2019-08-16 10:30:00,59.78,59.95,59.7,59.94,16694.0,58.8076,58.9749,58.7289,58.965,16694.0
2019-08-16 11:00:00,59.95,60.2,59.8,60.18,50155.0,58.9749,59.2208,58.8273,59.2011,50155.0
2019-08-16 11:30:00,60.15,60.36,60.08,60.09,36241.0,59.1716,59.3782,59.1028,59.1126,36241.0
2019-08-16 12:00:00,60.05,60.31,60.01,60.19,45512.0,59.0732,59.329,59.0339,59.211,45512.0
2019-08-16 12:30:00,60.19,60.33,60.17,60.23,31486.0,59.211,59.3487,59.1913,59.2503,31486.0
2019-08-16 13:00:00,60.24,60.42,60.24,60.33,38737.0,59.2601,59.4372,59.2601,59.3487,38737.0
2019-08-16 13:30:00,60.34,60.42,60.26,60.4,29856.0,59.3585,59.4372,59.2798,59.4175,29856.0
2019-08-16 14:00:00,60.39,60.48,60.31,60.34,30984.0,59.4077,59.4962,59.329,59.3585,30984.0
2019-08-16 14:30:00,60.34,60.44,60.27,60.4,32662.0,59.3585,59.4569,59.2897,59.4175,32662.0
2019-08-16 15:00:00,60.41,60.46,60.24,60.3,64872.0,59.4274,59.4766,59.2601,59.3192,64872.0
2019-08-16 15:30:00,60.29,60.51,60.28,60.35,145112.0,59.3093,59.5258,59.2995,59.3684,145112.0
2019-08-19 09:30:00,60.68,61.51,60.68,61.33,50769.0,60.0378,60.859,60.0378,60.6809,50769.0
2019-08-19 10:00:00,61.32,61.39,61.15,61.16,32881.0,60.671,60.7403,60.5028,60.5127,32881.0
2019-08-19 10:30:00,61.13,61.2,61.01,61.07,42142.0,60.483,60.5523,60.3643,60.4237,42142.0
2019-08-19 11:00:00,61.08,61.12,60.81,60.81,36779.0,60.4336,60.4732,60.1664,60.1664,36779.0
2019-08-19 11:30:00,60.81,60.86,60.58,60.59,29876.0,60.1664,60.2159,59.9389,59.9488,29876.0
2019-08-19 12:00:00,60.6,60.75,60.58,60.62,20275.0,59.9587,60.1071,59.9389,59.9784,20275.0
2019-08-19 12:30:00,60.61,60.65,60.52,60.53,31112.0,59.9686,60.0081,59.8795,59.8894,31112.0
2019-08-19 13:00:00,60.54,60.7,60.47,60.7,27456.0,59.8993,60.0576,59.83,60.0576,27456.0
2019-08-19 13:30:00,60.71,60.92,60.68,60.89,32883.0,60.0675,60.2753,60.0378,60.2456,32883.0
2019-08-19 14:00:00,60.9,60.9,60.73,60.8,19200.0,60.2555,60.2555,60.0873,60.1565,19200.0
2019-08-19 14:30:00,60.8,60.84,60.73,60.78,19876.0,60.1565,60.1961,60.0873,60.1368,19876.0
2019-08-19 15:00:00,60.78,60.8,60.62,60.8,21213.0,60.1368,60.1565,59.9784,60.1565,21213.0
2019-08-19 15:30:00,60.79,60.82,60.52,60.59,111213.0,60.1466,60.1763,59.8795,59.9488,111213.0
2019-08-20 09:30:00,60.31,60.31,59.8,59.85,25709.0,59.6717,59.6717,59.1671,59.2166,25709.0
2019-08-20 10:00:00,59.86,60.09,59.68,59.78,15439.0,59.2265,59.4541,59.0484,59.1473,15439.0
2019-08-20 10:30:00,59.75,59.75,59.51,59.63,51017.0,59.1177,59.1177,58.8802,58.9989,51017.0
2019-08-20 11:00:00,59.63,59.94,59.62,59.76,33205.0,58.9989,59.3056,58.989,59.1275,33205.0
2019-08-20 11:30:00,59.79,59.93,59.64,59.8,57684.0,59.1572,59.2957,59.0088,59.1671,57684.0
2019-08-20 12:00:00,59.83,60.22,59.83,60.06,10884.0,59.1968,59.5827,59.1968,59.4244,10884.0
2019-08-20 12:30:00,60.06,60.09,59.97,60.06,15962.0,59.4244,59.4541,59.3353,59.4244,15962.0
2019-08-20 13:00:00,60.07,60.2,60.02,60.15,14558.0,59.4343,59.5629,59.3848,59.5134,14558.0
2019-08-20 13:30:00,60.12,60.14,59.94,59.96,11478.0,59.4837,59.5035,59.3056,59.3254,11478.0
2019-08-20 14:00:00,59.96,60.01,59.84,59.98,40773.0,59.3254,59.3749,59.2067,59.3452,40773.0
2019-08-20 14:30:00,59.97,60.26,59.97,60.24,28179.0,59.3353,59.6223,59.3353,59.6025,28179.0
2019-08-20 15:00:00,60.24,60.25,59.98,60.22,76438.0,59.6025,59.6124,59.3452,59.5827,76438.0
2019-08-20 15:30:00,60.2,60.34,59.97,60.1,110660.0,59.5629,59.7014,59.3353,59.4639,110660.0
2019-08-21 09:30:00,60.39,60.64,60.27,60.4,32110.0,59.7509,59.9982,59.6321,59.7608,32110.0
2019-08-21 10:00:00,60.33,60.35,60.23,60.27,16946.0,59.6915,59.7113,59.5926,59.6321,16946.0
2019-08-21 10:30:00,60.25,60.33,59.77,59.78,51381.0,59.6124,59.6915,59.1374,59.1473,51381.0
2019-08-21 11:00:00,59.8,60.12,59.78,60.03,71533.0,59.1671,59.4837,59.1473,59.3947,71533.0
2019-08-21 11:30:00,60.01,60.27,59.97,60.27,32657.0,59.3749,59.6321,59.3353,59.6321,32657.0
2019-08-21 12:00:00,60.26,60.31,60.2,60.3,14652.0,59.6223,59.6717,59.5629,59.6618,14652.0
2019-08-21 12:30:00,60.28,60.3,60.05,60.06,33355.0,59.642,59.6618,59.4145,59.4244,33355.0
2019-08-21 13:00:00,60.05,60.09,59.87,59.91,45674.0,59.4145,59.4541,59.2364,59.276,45674.0
2019-08-21 13:30:00,59.91,59.93,59.73,59.81,32321.0,59.276,59.2957,59.0979,59.177,32321.0
2019-08-21 14:00:00,59.8,59.89,59.69,59.86,31217.0,59.1671,59.2562,59.0583,59.2265,31217.0
2019-08-21 14:30:00,59.87,59.87,59.67,59.75,50143.0,59.2364,59.2364,59.0385,59.1177,50143.0
2019-08-21 15:00:00,59.76,59.81,59.72,59.8,79566.0,59.1275,59.177,59.088,59.1671,79566.0
2019-08-21 15:30:00,59.79,59.85,59.72,59.8,171241.0,59.1572,59.2166,59.088,59.1671,171241.0
2019-08-22 09:30:00,59.88,60.02,59.71,59.91,50200.0,59.2463,59.3848,59.0781,59.276,50200.0
2019-08-22 10:00:00,59.86,59.89,59.42,59.44,33396.0,59.2265,59.2562,58.7911,58.8109,33396.0
2019-08-22 10:30:00,59.45,59.46,58.99,59.11,87557.0,58.8208,58.8307,58.3657,58.4844,87557.0
2019-08-22 11:00:00,59.14,59.58,59.12,59.44,53127.0,58.5141,58.9495,58.4943,58.8109,53127.0
2019-08-22 11:30:00,59.45,59.56,59.34,59.5,28588.0,58.8208,58.9297,58.712,58.8703,28588.0
2019-08-22 12:00:00,59.51,59.89,59.51,59.83,21438.0,58.8802,59.2562,58.8802,59.1968,21438.0
2019-08-22 12:30:00,59.82,59.85,59.69,59.7,18413.0,59.1869,59.2166,59.0583,59.0682,18413.0
2019-08-22 13:00:00,59.72,59.86,59.71,59.82,16765.0,59.088,59.2265,59.0781,59.1869,16765.0
2019-08-22 13:30:00,59.81,59.94,59.77,59.9,56185.0,59.177,59.3056,59.1374,59.2661,56185.0
2019-08-22 14:00:00,59.93,59.93,59.79,59.81,21477.0,59.2957,59.2957,59.1572,59.177,21477.0
2019-08-22 14:30:00,59.8,59.91,59.79,59.85,35151.0,59.1671,59.276,59.1572,59.2166,35151.0
2019-08-22 15:00:00,59.85,59.91,59.7,59.78,81733.0,59.2166,59.276,59.0682,59.1473,81733.0
2019-08-22 15:30:00,59.79,59.89,59.67,59.71,139543.0,59.1572,59.2562,59.0385,59.0781,139543.0
2019-08-23 09:30:00,59.56,59.61,59.14,59.56,59881.0,58.9297,58.9791,58.5141,58.9297,59881.0
2019-08-23 10:00:00,59.68,59.9,59.3,59.35,22177.0,59.0484,59.2661,58.6724,58.7219,22177.0
2019-08-23 10:30:00,59.36,59.53,59.26,59.3,27884.0,58.7318,58.9,58.6328,58.6724,27884.0
2019-08-23 11:00:00,59.35,59.35,58.42,58.63,58680.0,58.7219,58.7219,57.8017,58.0095,58680.0
2019-08-23 11:30:00,58.58,58.63,57.89,57.9,46030.0,57.96,58.0095,57.2773,57.2872,46030.0
2019-08-23 12:00:00,57.9,58.15,57.57,58.01,64368.0,57.2872,57.5346,56.9607,57.3961,64368.0
2019-08-23 12:30:00,58.02,58.21,57.75,57.84,30629.0,57.406,57.594,57.1388,57.2279,30629.0
2019-08-23 13:00:00,57.85,57.93,57.6,57.74,18577.0,57.2378,57.3169,56.9904,57.1289,18577.0
2019-08-23 13:30:00,57.72,58.02,57.72,57.91,21901.0,57.1091,57.406,57.1091,57.2971,21901.0
2019-08-23 14:00:00,57.93,58.02,57.77,57.82,26382.0,57.3169,57.406,57.1586,57.2081,26382.0
2019-08-23 14:30:00,57.82,57.89,57.62,57.84,36771.0,57.2081,57.2773,57.0102,57.2279,36771.0
2019-08-23 15:00:00,57.84,58.07,57.78,57.84,100905.0,57.2279,57.4554,57.1685,57.2279,100905.0
2019-08-23 15:30:00,57.84,57.97,57.68,57.95,255850.0,57.2279,57.3565,57.0696,57.3367,255850.0
2019-08-26 09:30:00,58.44,58.85,57.94,58.01,66078.0,57.8215,58.2272,57.3268,57.3961,66078.0
2019-08-26 10:00:00,58.0,58.08,57.73,57.84,36968.0,57.3862,57.4653,57.119,57.2279,36968.0
2019-08-26 10:30:00,57.86,58.22,57.84,58.13,44569.0,57.2477,57.6038,57.2279,57.5148,44569.0
2019-08-26 11:00:00,58.16,58.41,58.04,58.36,56482.0,57.5445,57.7918,57.4258,57.7424,56482.0
2019-08-26 11:30:00,58.4,58.41,58.11,58.27,25978.0,57.7819,57.7918,57.495,57.6533,25978.0
2019-08-26 12:00:00,58.24,58.6,58.23,58.56,20758.0,57.6236,57.9798,57.6137,57.9402,20758.0
2019-08-26 12:30:00,58.54,58.57,58.34,58.44,21124.0,57.9205,57.9501,57.7226,57.8215,21124.0
2019-08-26 13:00:00,58.45,58.64,58.37,58.42,44522.0,57.8314,58.0194,57.7523,57.8017,44522.0
2019-08-26 13:30:00,58.45,58.5,58.28,58.32,55240.0,57.8314,57.8809,57.6632,57.7028,55240.0
2019-08-26 14:00:00,58.32,58.33,58.15,58.3,85821.0,57.7028,57.7127,57.5346,57.683,85821.0
2019-08-26 14:30:00,58.3,58.41,58.24,58.3,49636.0,57.683,57.7918,57.6236,57.683,49636.0
2019-08-26 15:00:00,58.31,58.42,58.16,58.25,84321.0,57.6929,57.8017,57.5445,57.6335,84321.0
2019-08-26 15:30:00,58.26,58.39,58.19,58.39,217582.0,57.6434,57.772,57.5742,57.772,217582.0
2019-08-27 09:30:00,58.78,58.88,58.59,58.62,132564.0,58.1579,58.2569,57.9699,57.9996,132564.0
2019-08-27 10:00:00,58.6,58.8,58.24,58.4,122502.0,57.9798,58.1777,57.6236,57.7819,122502.0
2019-08-27 10:30:00,58.41,58.48,58.17,58.22,16389.0,57.7918,57.8611,57.5544,57.6038,16389.0
2019-08-27 11:00:00,58.17,58.18,57.73,57.73,22864.0,57.5544,57.5643,57.119,57.119,22864.0
2019-08-27 11:30:00,57.74,57.85,57.55,57.62,54478.0,57.1289,57.2378,56.9409,57.0102,54478.0
2019-08-27 12:00:00,57.63,57.65,57.44,57.59,36888.0,57.0201,57.0399,56.8321,56.9805,36888.0
2019-08-27 12:30:00,57.58,57.6,57.12,57.21,43554.0,56.9706,56.9904,56.5155,56.6045,43554.0
2019-08-27 13:00:00,57.19,57.5,57.16,57.5,84372.0,56.5847,56.8915,56.5551,56.8915,84372.0
2019-08-27 13:30:00,57.48,57.6,57.43,57.56,196033.0,56.8717,56.9904,56.8222,56.9508,196033.0
2019-08-27 14:00:00,57.6,57.75,57.59,57.67,64185.0,56.9904,57.1388,56.9805,57.0597,64185.0
2019-08-27 14:30:00,57.68,58.05,57.62,57.99,58037.0,57.0696,57.4356,57.0102,57.3763,58037.0
2019-08-27 15:00:00,58.0,58.2,57.81,57.81,104198.0,57.3862,57.5841,57.1982,57.1982,104198.0
2019-08-27 15:30:00,57.82,58.08,57.77,57.98,170073.0,57.2081,57.4653,57.1586,57.3664,170073.0
2019-08-28 09:30:00,57.79,58.71,57.71,58.58,30959.0,57.1784,58.0887,57.0992,57.96,30959.0
2019-08-28 10:00:00,58.59,58.66,58.09,58.09,28093.0,57.9699,58.0392,57.4752,57.4752,28093.0
2019-08-28 10:30:00,58.16,58.62,58.16,58.57,21851.0,57.5445,57.9996,57.5445,57.9501,21851.0
2019-08-28 11:00:00,58.57,59.0,58.57,58.98,60030.0,57.9501,58.3756,57.9501,58.3558,60030.0
2019-08-28 11:30:00,58.95,59.04,58.75,58.76,16969.0,58.3261,58.4152,58.1282,58.1381,16969.0
2019-08-28 12:00:00,58.77,58.92,58.75,58.8,17375.0,58.148,58.2964,58.1282,58.1777,17375.0
2019-08-28 12:30:00,58.78,58.97,58.72,58.97,18690.0,58.1579,58.3459,58.0986,58.3459,18690.0
2019-08-28 13:00:00,58.96,58.99,58.73,58.76,16380.0,58.336,58.3657,58.1084,58.1381,16380.0
2019-08-28 13:30:00,58.71,58.82,58.67,58.78,21730.0,58.0887,58.1975,58.0491,58.1579,21730.0
2019-08-28 14:00:00,58.76,58.87,58.7,58.8,27390.0,58.1381,58.247,58.0788,58.1777,27390.0
2019-08-28 14:30:00,58.82,58.95,58.76,58.95,24772.0,58.1975,58.3261,58.1381,58.3261,24772.0
2019-08-28 15:00:00,58.92,58.95,58.72,58.75,40494.0,58.2964,58.3261,58.0986,58.1282,40494.0
2019-08-28 15:30:00,58.75,58.78,58.59,58.74,181010.0,58.1282,58.1579,57.9699,58.1183,181010.0
2019-08-29 09:30:00,59.33,59.99,59.26,59.41,29247.0,58.7021,59.3551,58.6328,58.7813,29247.0
2019-08-29 10:00:00,59.45,59.48,59.22,59.4,14287.0,58.8208,58.8505,58.5933,58.7714,14287.0
2019-08-29 10:30:00,59.4,59.62,59.06,59.54,16794.0,58.7714,58.989,58.435,58.9099,16794.0
2019-08-29 11:00:00,59.53,59.85,59.38,59.79,43940.0,58.9,59.2166,58.7516,59.1572,43940.0
2019-08-29 11:30:00,59.77,60.07,59.72,60.0,36178.0,59.1374,59.4343,59.088,59.365,36178.0
2019-08-29 12:00:00,60.01,60.01,59.73,59.9,21641.0,59.3749,59.3749,59.0979,59.2661,21641.0
2019-08-29 12:30:00,59.89,59.91,59.69,59.82,32947.0,59.2562,59.276,59.0583,59.1869,32947.0
2019-08-29 13:00:00,59.84,59.94,59.76,59.76,34848.0,59.2067,59.3056,59.1275,59.1275,34848.0
2019-08-29 13:30:00,59.79,59.92,59.72,59.92,13101.0,59.1572,59.2859,59.088,59.2859,13101.0
2019-08-29 14:00:00,59.9,59.97,59.76,59.96,23470.0,59.2661,59.3353,59.1275,59.3254,23470.0
2019-08-29 14:30:00,59.98,60.1,59.93,60.01,34896.0,59.3452,59.4639,59.2957,59.3749,34896.0
2019-08-29 15:00:00,60.0,60.08,59.93,59.97,91682.0,59.365,59.4442,59.2957,59.3353,91682.0
2019-08-29 15:30:00,60.0,60.17,59.93,59.97,163202.0,59.365,59.5332,59.2957,59.3353,163202.0
2019-08-30 09:30:00,60.13,60.26,59.96,60.03,57614.0,59.4936,59.6223,59.3254,59.3947,57614.0
2019-08-30 10:00:00,60.0,60.2,59.98,60.06,28647.0,59.365,59.5629,59.3452,59.4244,28647.0
2019-08-30 10:30:00,60.07,60.34,60.04,60.17,35207.0,59.4343,59.7014,59.4046,59.5332,35207.0
2019-08-30 11:00:00,60.19,60.19,59.58,59.76,27321.0,59.553,59.553,58.9495,59.1275,27321.0
2019-08-30 11:30:00,59.78,60.11,59.7,60.04,22942.0,59.1473,59.4738,59.0682,59.4046,22942.0
2019-08-30 12:00:00,60.04,60.07,59.87,59.93,10624.0,59.4046,59.4343,59.2364,59.2957,10624.0
2019-08-30 12:30:00,59.97,60.1,59.9,60.08,25099.0,59.3353,59.4639,59.2661,59.4442,25099.0
2019-08-30 13:00:00,60.04,60.05,59.85,59.86,12393.0,59.4046,59.4145,59.2166,59.2265,12393.0
2019-08-30 13:30:00,59.89,60.0,59.67,59.72,23080.0,59.2562,59.365,59.0385,59.088,23080.0
2019-08-30 14:00:00,59.75,59.94,59.75,59.94,17719.0,59.1177,59.3056,59.1177,59.3056,17719.0
2019-08-30 14:30:00,59.94,59.94,59.4,59.42,48162.0,59.3056,59.3056,58.7714,58.7911,48162.0
2019-08-30 15:00:00,59.44,59.61,59.37,59.56,43716.0,58.8109,58.9791,58.7417,58.9297,43716.0
2019-08-30 15:30:00,59.58,59.84,59.45,59.7,168682.0,58.9495,59.2067,58.8208,59.0682,168682.0
2019-09-03 09:30:00,59.43,60.24,59.43,60.18,64287.0,58.801,59.6025,58.801,59.5431,64287.0
2019-09-03 10:00:00,60.14,60.14,59.43,59.93,56619.0,59.5035,59.5035,58.801,59.2957,56619.0
2019-09-03 10:30:00,59.91,60.35,59.76,60.34,35358.0,59.276,59.7113,59.1275,59.7014,35358.0
2019-09-03 11:00:00,60.31,60.34,59.99,60.19,38436.0,59.6717,59.7014,59.3551,59.553,38436.0
2019-09-03 11:30:00,60.27,60.36,60.09,60.15,17307.0,59.6321,59.7212,59.4541,59.5134,17307.0
2019-09-03 12:00:00,60.13,60.13,59.81,59.82,22402.0,59.4936,59.4936,59.177,59.1869,22402.0
2019-09-03 12:30:00,59.81,60.1,59.73,59.9,19788.0,59.177,59.4639,59.0979,59.2661,19788.0
2019-09-03 13:00:00,59.89,59.93,59.7,59.82,33115.0,59.2562,59.2957,59.0682,59.1869,33115.0
2019-09-03 13:30:00,59.83,59.88,59.7,59.83,28288.0,59.1968,59.2463,59.0682,59.1968,28288.0
2019-09-03 14:00:00,59.82,59.95,59.7,59.71,23518.0,59.1869,59.3155,59.0682,59.0781,23518.0
2019-09-03 14:30:00,59.73,60.18,59.73,60.18,36471.0,59.0979,59.5431,59.0979,59.5431,36471.0
2019-09-03 15:00:00,60.15,60.28,60.09,60.15,63657.0,59.5134,59.642,59.4541,59.5134,63657.0
2019-09-03 15:30:00,60.18,60.51,60.12,60.42,200177.0,59.5431,59.8696,59.4837,59.7806,200177.0
2019-09-04 09:30:00,60.63,60.86,60.35,60.4,35592.0,59.9883,60.2159,59.7113,59.7608,35592.0
2019-09-04 10:00:00,60.39,60.47,60.06,60.32,13273.0,59.7509,59.83,59.4244,59.6816,13273.0
2019-09-04 10:30:00,60.27,60.68,60.27,60.61,30137.0,59.6321,60.0378,59.6321,59.9686,30137.0
2019-09-04 11:00:00,60.68,61.09,60.46,60.97,100565.0,60.0378,60.4435,59.8201,60.3247,100565.0
2019-09-04 11:30:00,60.97,61.13,60.92,61.09,50566.0,60.3247,60.483,60.2753,60.4435,50566.0
2019-09-04 12:00:00,61.09,61.53,61.08,61.53,65325.0,60.4435,60.8788,60.4336,60.8788,65325.0
2019-09-04 12:30:00,61.53,61.74,61.5,61.66,71193.0,60.8788,61.0866,60.8491,61.0074,71193.0
2019-09-04 13:00:00,61.66,61.82,61.52,61.73,86585.0,61.0074,61.1657,60.8689,61.0767,86585.0
2019-09-04 13:30:00,61.73,61.74,61.52,61.63,25522.0,61.0767,61.0866,60.8689,60.9778,25522.0
2019-09-04 14:00:00,61.62,61.82,61.61,61.74,38195.0,60.9679,61.1657,60.958,61.0866,38195.0
2019-09-04 14:30:00,61.75,61.84,61.52,61.57,24255.0,61.0965,61.1855,60.8689,60.9184,24255.0
2019-09-04 15:00:00,61.58,61.7,61.57,61.67,50995.0,60.9283,61.047,60.9184,61.0173,50995.0
2019-09-04 15:30:00,61.68,61.87,61.67,61.78,172811.0,61.0272,61.2152,61.0173,61.1262,172811.0
2019-09-05 09:30:00,62.18,63.68,62.06,63.58,146549.0,61.5219,63.0061,61.4032,62.9071,146549.0
2019-09-05 10:00:00,63.6,63.88,63.5,63.8,91824.0,62.9269,63.2039,62.828,63.1248,91824.0
2019-09-05 10:30:00,63.77,63.9,63.65,63.7,74546.0,63.0951,63.2237,62.9764,63.0258,74546.0
2019-09-05 11:00:00,63.76,63.82,63.61,63.71,85317.0,63.0852,63.1446,62.9368,63.0357,85317.0
2019-09-05 11:30:00,63.69,63.74,63.37,63.55,54359.0,63.016,63.0654,62.6993,62.8774,54359.0
2019-09-05 12:00:00,63.57,63.62,63.47,63.57,24603.0,62.8972,62.9467,62.7983,62.8972,24603.0
2019-09-05 12:30:00,63.56,63.58,63.41,63.52,32705.0,62.8873,62.9071,62.7389,62.8478,32705.0
2019-09-05 13:00:00,63.53,63.59,63.4,63.56,33007.0,62.8576,62.917,62.729,62.8873,33007.0
2019-09-05 13:30:00,63.57,63.79,63.56,63.78,39968.0,62.8972,63.1149,62.8873,63.105,39968.0
2019-09-05 14:00:00,63.79,63.92,63.74,63.83,44152.0,63.1149,63.2435,63.0654,63.1545,44152.0
2019-09-05 14:30:00,63.85,63.87,63.73,63.77,45271.0,63.1743,63.194,63.0555,63.0951,45271.0
2019-09-05 15:00:00,63.77,63.82,63.53,63.65,63935.0,63.0951,63.1446,62.8576,62.9764,63935.0
2019-09-05 15:30:00,63.63,63.73,63.23,63.39,209935.0,62.9566,63.0555,62.5608,62.7191,209935.0
2019-09-06 09:30:00,63.78,64.1,63.03,63.88,46923.0,63.105,63.4216,62.3629,63.2039,46923.0
2019-09-06 10:00:00,63.87,64.18,63.77,64.14,40496.0,63.194,63.5008,63.0951,63.4612,40496.0
2019-09-06 10:30:00,64.14,64.14,63.9,63.99,47283.0,63.4612,63.4612,63.2237,63.3128,47283.0
2019-09-06 11:00:00,63.99,64.02,63.8,63.84,31751.0,63.3128,63.3425,63.1248,63.1644,31751.0
2019-09-06 11:30:00,63.84,63.85,63.51,63.52,30794.0,63.1644,63.1743,62.8379,62.8478,30794.0
2019-09-06 12:00:00,63.5,63.58,63.38,63.53,35077.0,62.828,62.9071,62.7092,62.8576,35077.0
2019-09-06 12:30:00,63.53,63.56,63.36,63.48,30448.0,62.8576,62.8873,62.6894,62.8082,30448.0
2019-09-06 13:00:00,63.46,63.69,63.45,63.52,48489.0,62.7884,63.016,62.7785,62.8478,48489.0
2019-09-06 13:30:00,63.54,63.57,63.32,63.41,22740.0,62.8675,62.8972,62.6499,62.7389,22740.0
2019-09-06 14:00:00,63.36,63.4,63.2,63.38,39244.0,62.6894,62.729,62.5311,62.7092,39244.0
2019-09-06 14:30:00,63.37,63.37,63.13,63.17,35229.0,62.6993,62.6993,62.4619,62.5015,35229.0
2019-09-06 15:00:00,63.17,63.22,63.08,63.11,40484.0,62.5015,62.5509,62.4124,62.4421,40484.0
2019-09-06 15:30:00,63.11,63.14,62.9,63.07,163731.0,62.4421,62.4718,62.2343,62.4025,163731.0
2019-09-09 09:30:00,63.08,63.92,62.65,63.92,49343.0,62.4124,63.2435,61.987,63.2435,49343.0
2019-09-09 10:00:00,63.86,64.42,63.79,64.38,39258.0,63.1842,63.7382,63.1149,63.6987,39258.0
2019-09-09 10:30:00,64.4,64.62,64.3,64.61,94791.0,63.7184,63.9361,63.6195,63.9262,94791.0
2019-09-09 11:00:00,64.6,64.7,64.52,64.64,33153.0,63.9163,64.0153,63.8372,63.9559,33153.0
2019-09-09 11:30:00,64.63,64.89,64.49,64.87,40872.0,63.946,64.2033,63.8075,64.1835,40872.0
2019-09-09 12:00:00,64.85,64.93,64.74,64.8,36275.0,64.1637,64.2428,64.0548,64.1142,36275.0
2019-09-09 12:30:00,64.81,64.83,64.56,64.74,30463.0,64.1241,64.1439,63.8767,64.0548,30463.0
2019-09-09 13:00:00,64.76,64.84,64.64,64.81,24104.0,64.0746,64.1538,63.9559,64.1241,24104.0
2019-09-09 13:30:00,64.81,64.82,64.66,64.66,21788.0,64.1241,64.134,63.9757,63.9757,21788.0
2019-09-09 14:00:00,64.64,64.68,64.53,64.67,18270.0,63.9559,63.9955,63.8471,63.9856,18270.0
2019-09-09 14:30:00,64.66,64.88,64.6,64.84,40955.0,63.9757,64.1934,63.9163,64.1538,40955.0
2019-09-09 15:00:00,64.82,64.97,64.81,64.94,53069.0,64.134,64.2824,64.1241,64.2527,53069.0
2019-09-09 15:30:00,64.94,65.05,64.75,64.77,194542.0,64.2527,64.3616,64.0647,64.0845,194542.0
2019-09-10 09:30:00,65.01,65.42,64.51,65.35,46579.0,64.322,64.7276,63.8273,64.6584,46579.0
2019-09-10 10:00:00,65.26,65.45,64.94,65.08,30923.0,64.5693,64.7573,64.2527,64.3912,30923.0
2019-09-10 10:30:00,65.08,65.15,64.83,64.99,29401.0,64.3912,64.4605,64.1439,64.3022,29401.0
2019-09-10 11:00:00,64.99,65.17,64.82,65.11,22352.0,64.3022,64.4803,64.134,64.4209,22352.0
2019-09-10 11:30:00,65.08,65.42,65.07,65.26,31050.0,64.3912,64.7276,64.3814,64.5693,31050.0
2019-09-10 12:00:00,65.27,65.48,65.01,65.4,42992.0,64.5792,64.787,64.322,64.7079,42992.0
2019-09-10 12:30:00,65.41,65.42,65.21,65.31,12399.0,64.7178,64.7276,64.5199,64.6188,12399.0
2019-09-10 13:00:00,65.31,65.39,65.14,65.33,34560.0,64.6188,64.698,64.4506,64.6386,34560.0
2019-09-10 13:30:00,65.35,65.42,65.13,65.22,31984.0,64.6584,64.7276,64.4407,64.5298,31984.0
2019-09-10 14:00:00,65.21,65.3,65.13,65.16,25718.0,64.5199,64.6089,64.4407,64.4704,25718.0
2019-09-10 14:30:00,65.14,65.21,65.02,65.09,30485.0,64.4506,64.5199,64.3319,64.4011,30485.0
2019-09-10 15:00:00,65.07,65.19,64.96,65.04,33720.0,64.3814,64.5001,64.2725,64.3517,33720.0
2019-09-10 15:30:00,65.02,65.07,64.75,64.99,119731.0,64.3319,64.3814,64.0647,64.3022,119731.0
2019-09-11 09:30:00,64.98,65.18,64.32,65.1,31334.0,64.2923,64.4902,63.6393,64.411,31334.0
2019-09-11 10:00:00,65.09,65.1,64.55,64.99,29391.0,64.4011,64.411,63.8669,64.3022,29391.0
2019-09-11 10:30:00,64.96,65.13,64.91,65.05,19279.0,64.2725,64.4407,64.223,64.3616,19279.0
2019-09-11 11:00:00,65.02,65.02,64.74,64.77,20431.0,64.3319,64.3319,64.0548,64.0845,20431.0
2019-09-11 11:30:00,64.79,64.84,64.58,64.78,66163.0,64.1043,64.1538,63.8965,64.0944,66163.0
2019-09-11 12:00:00,64.83,65.08,64.82,65.06,36368.0,64.1439,64.3912,64.134,64.3715,36368.0
2019-09-11 12:30:00,65.05,65.49,65.03,65.46,20052.0,64.3616,64.7969,64.3418,64.7672,20052.0
2019-09-11 13:00:00,65.48,65.62,65.45,65.58,24173.0,64.787,64.9255,64.7573,64.886,24173.0
2019-09-11 13:30:00,65.59,65.66,65.48,65.65,32293.0,64.8958,64.9651,64.787,64.9552,32293.0
2019-09-11 14:00:00,65.61,65.75,65.59,65.68,39074.0,64.9156,65.0542,64.8958,64.9849,39074.0
2019-09-11 14:30:00,65.69,65.73,65.6,65.67,33048.0,64.9948,65.0344,64.9057,64.975,33048.0
2019-09-11 15:00:00,65.69,65.77,65.65,65.65,41869.0,64.9948,65.0739,64.9552,64.9552,41869.0
2019-09-11 15:30:00,65.69,65.9,65.65,65.82,125274.0,64.9948,65.2026,64.9552,65.1234,125274.0
2019-09-12 09:30:00,65.79,66.15,65.3,65.56,65169.0,65.0937,65.4499,64.6089,64.8662,65169.0
2019-09-12 10:00:00,65.56,66.25,65.38,66.15,38856.0,64.8662,65.5489,64.6881,65.4499,38856.0
2019-09-12 10:30:00,66.19,66.19,65.5,65.54,21163.0,65.4895,65.4895,64.8068,64.8464,21163.0
2019-09-12 11:00:00,65.58,66.01,65.5,65.89,18902.0,64.886,65.3114,64.8068,65.1927,18902.0
2019-09-12 11:30:00,65.84,66.11,65.83,66.03,18107.0,65.1432,65.4103,65.1333,65.3312,18107.0
2019-09-12 12:00:00,66.02,66.12,66.02,66.02,15571.0,65.3213,65.4202,65.3213,65.3213,15571.0
2019-09-12 12:30:00,66.02,66.29,66.01,66.19,17655.0,65.3213,65.5884,65.3114,65.4895,17655.0
2019-09-12 13:00:00,66.23,66.38,66.15,66.37,23411.0,65.5291,65.6775,65.4499,65.6676,23411.0
2019-09-12 13:30:00,66.36,66.47,66.31,66.34,25985.0,65.6577,65.7665,65.6082,65.6379,25985.0
2019-09-12 14:00:00,66.33,66.34,66.13,66.14,27271.0,65.628,65.6379,65.4301,65.44,27271.0
2019-09-12 14:30:00,66.15,66.16,65.95,65.96,31255.0,65.4499,65.4598,65.252,65.2619,31255.0
2019-09-12 15:00:00,65.98,66.03,65.84,65.91,34609.0,65.2817,65.3312,65.1432,65.2125,34609.0
2019-09-12 15:30:00,65.91,65.97,65.67,65.7,98622.0,65.2125,65.2718,64.975,65.0047,98622.0
2019-09-13 09:30:00,66.28,66.52,65.92,66.06,39122.0,65.5785,65.816,65.2224,65.3609,39122.0
2019-09-13 10:00:00,66.09,66.17,65.82,66.04,17144.0,65.3906,65.4697,65.1234,65.3411,17144.0
2019-09-13 10:30:00,65.95,66.32,65.91,66.21,12049.0,65.252,65.6181,65.2125,65.5093,12049.0
2019-09-13 11:00:00,66.22,66.35,66.19,66.3,41628.0,65.5192,65.6478,65.4895,65.5983,41628.0
2019-09-13 11:30:00,66.3,66.33,66.12,66.19,26027.0,65.5983,65.628,65.4202,65.4895,26027.0
2019-09-13 12:00:00,66.16,66.35,66.13,66.28,16355.0,65.4598,65.6478,65.4301,65.5785,16355.0
2019-09-13 12:30:00,66.3,66.33,66.13,66.27,18581.0,65.5983,65.628,65.4301,65.5687,18581.0
2019-09-13 13:00:00,66.26,66.37,66.26,66.31,14801.0,65.5588,65.6676,65.5588,65.6082,14801.0
2019-09-13 13:30:00,66.33,66.34,66.05,66.27,23460.0,65.628,65.6379,65.351,65.5687,23460.0
2019-09-13 14:00:00,66.27,66.3,66.16,66.22,15130.0,65.5687,65.5983,65.4598,65.5192,15130.0
2019-09-13 14:30:00,66.22,66.23,66.05,66.05,16396.0,65.5192,65.5291,65.351,65.351,16396.0
2019-09-13 15:00:00,66.07,66.12,65.93,65.98,58073.0,65.3708,65.4202,65.2322,65.2817,58073.0
2019-09-13 15:30:00,65.99,66.04,65.82,65.88,94876.0,65.2916,65.3411,65.1234,65.1828,94876.0
2019-09-16 09:30:00,64.0,65.43,63.64,64.4,147524.0,63.3227,64.7375,62.9665,63.7184,147524.0
2019-09-16 10:00:00,64.4,65.07,64.39,65.01,102628.0,63.7184,64.3814,63.7085,64.322,102628.0
2019-09-16 10:30:00,65.04,65.84,65.04,65.68,60569.0,64.3517,65.1432,64.3517,64.9849,60569.0
2019-09-16 11:00:00,65.68,65.75,64.89,64.96,71427.0,64.9849,65.0542,64.2033,64.2725,71427.0
2019-09-16 11:30:00,64.96,64.96,64.64,64.66,55832.0,64.2725,64.2725,63.9559,63.9757,55832.0
2019-09-16 12:00:00,64.67,64.81,64.5,64.57,91773.0,63.9856,64.1241,63.8174,63.8866,91773.0
2019-09-16 12:30:00,64.58,64.88,64.55,64.74,43466.0,63.8965,64.1934,63.8669,64.0548,43466.0
2019-09-16 13:00:00,64.72,64.74,64.61,64.65,31917.0,64.0351,64.0548,63.9262,63.9658,31917.0
2019-09-16 13:30:00,64.64,64.73,64.34,64.54,34300.0,63.9559,64.0449,63.6591,63.857,34300.0
2019-09-16 14:00:00,64.57,64.72,64.47,64.65,29930.0,63.8866,64.0351,63.7877,63.9658,29930.0
2019-09-16 14:30:00,64.64,64.77,64.58,64.67,70210.0,63.9559,64.0845,63.8965,63.9856,70210.0
2019-09-16 15:00:00,64.67,64.9,64.67,64.74,48503.0,63.9856,64.2131,63.9856,64.0548,48503.0
2019-09-16 15:30:00,64.73,64.78,64.44,64.64,198489.0,64.0449,64.0944,63.758,63.9559,198489.0
2019-09-17 09:30:00,64.25,65.45,64.17,64.98,46995.0,63.57,64.7573,63.4909,64.2923,46995.0
2019-09-17 10:00:00,65.05,65.06,64.46,64.65,34325.0,64.3616,64.3715,63.7778,63.9658,34325.0
2019-09-17 10:30:00,64.75,64.87,64.53,64.76,19078.0,64.0647,64.1835,63.8471,64.0746,19078.0
2019-09-17 11:00:00,64.78,65.04,64.78,64.84,22364.0,64.0944,64.3517,64.0944,64.1538,22364.0
2019-09-17 11:30:00,64.9,65.27,64.9,65.15,26622.0,64.2131,64.5792,64.2131,64.4605,26622.0
2019-09-17 12:00:00,65.19,65.22,64.93,65.04,27406.0,64.5001,64.5298,64.2428,64.3517,27406.0
2019-09-17 12:30:00,65.04,65.04,64.87,65.0,14454.0,64.3517,64.3517,64.1835,64.3121,14454.0
2019-09-17 13:00:00,65.02,65.17,64.95,65.14,40617.0,64.3319,64.4803,64.2626,64.4506,40617.0
2019-09-17 13:30:00,65.12,65.49,65.12,65.26,28948.0,64.4308,64.7969,64.4308,64.5693,28948.0
2019-09-17 14:00:00,65.26,65.4,65.21,65.25,22723.0,64.5693,64.7079,64.5199,64.5594,22723.0
2019-09-17 14:30:00,65.28,65.39,65.26,65.31,21529.0,64.5891,64.698,64.5693,64.6188,21529.0
2019-09-17 15:00:00,65.31,65.36,65.17,65.3,24708.0,64.6188,64.6683,64.4803,64.6089,24708.0
2019-09-17 15:30:00,65.32,65.41,64.88,64.92,87716.0,64.6287,64.7178,64.1934,64.2329,87716.0
2019-09-18 09:30:00,64.82,64.96,64.48,64.64,50078.0,64.134,64.2725,63.7976,63.9559,50078.0
2019-09-18 10:00:00,64.52,64.52,64.1,64.35,32476.0,63.8372,63.8372,63.4216,63.669,32476.0
2019-09-18 10:30:00,64.39,64.49,64.27,64.29,27123.0,63.7085,63.8075,63.5898,63.6096,27123.0
2019-09-18 11:00:00,64.28,64.51,64.22,64.32,26585.0,63.5997,63.8273,63.5403,63.6393,26585.0
2019-09-18 11:30:00,64.34,64.36,64.09,64.28,21058.0,63.6591,63.6789,63.4117,63.5997,21058.0
2019-09-18 12:00:00,64.29,64.54,64.25,64.52,12115.0,63.6096,63.857,63.57,63.8372,12115.0
2019-09-18 12:30:00,64.53,64.67,64.44,64.49,19786.0,63.8471,63.9856,63.758,63.8075,19786.0
2019-09-18 13:00:00,64.49,64.5,64.26,64.3,20727.0,63.8075,63.8174,63.5799,63.6195,20727.0
2019-09-18 13:30:00,64.28,64.61,64.24,64.59,15200.0,63.5997,63.9262,63.5601,63.9064,15200.0
2019-09-18 14:00:00,64.56,64.84,64.25,64.3,27060.0,63.8767,64.1538,63.57,63.6195,27060.0
2019-09-18 14:30:00,64.32,64.46,64.24,64.35,30308.0,63.6393,63.7778,63.5601,63.669,30308.0
2019-09-18 15:00:00,64.33,64.57,64.27,64.45,30048.0,63.6492,63.8866,63.5898,63.7679,30048.0
2019-09-18 15:30:00,64.48,64.99,64.45,64.92,141397.0,63.7976,64.3022,63.7679,64.2329,141397.0
2019-09-19 09:30:00,64.71,65.01,64.43,64.62,30793.0,64.0252,64.322,63.7481,63.9361,30793.0
2019-09-19 10:00:00,64.64,64.78,64.6,64.7,15703.0,63.9559,64.0944,63.9163,64.0153,15703.0
2019-09-19 10:30:00,64.69,64.97,64.62,64.77,24515.0,64.0054,64.2824,63.9361,64.0845,24515.0
2019-09-19 11:00:00,64.77,65.24,64.71,65.16,18750.0,64.0845,64.5496,64.0252,64.4704,18750.0
2019-09-19 11:30:00,65.18,65.31,64.82,64.86,39764.0,64.4902,64.6188,64.134,64.1736,39764.0
2019-09-19 12:00:00,64.93,65.1,64.88,64.88,15818.0,64.2428,64.411,64.1934,64.1934,15818.0
2019-09-19 12:30:00,64.86,65.12,64.86,65.05,20833.0,64.1736,64.4308,64.1736,64.3616,20833.0
2019-09-19 13:00:00,65.05,65.23,64.95,65.09,36046.0,64.3616,64.5397,64.2626,64.4011,36046.0
2019-09-19 13:30:00,65.06,65.07,64.84,64.88,13788.0,64.3715,64.3814,64.1538,64.1934,13788.0
2019-09-19 14:00:00,64.87,65.01,64.87,64.96,19866.0,64.1835,64.322,64.1835,64.2725,19866.0
2019-09-19 14:30:00,64.95,64.95,64.6,64.66,28551.0,64.2626,64.2626,63.9163,63.9757,28551.0
2019-09-19 15:00:00,64.66,64.74,64.54,64.66,37575.0,63.9757,64.0548,63.857,63.9757,37575.0
2019-09-19 15:30:00,64.67,64.72,64.54,64.58,81682.0,63.9856,64.0351,63.857,63.8965,81682.0
2019-09-20 09:30:00,64.95,65.3,64.61,65.09,172760.0,64.2626,64.6089,63.9262,64.4011,172760.0
2019-09-20 10:00:00,65.12,65.29,65.0,65.13,27269.0,64.4308,64.599,64.3121,64.4407,27269.0
2019-09-20 10:30:00,65.18,65.19,64.84,65.01,11466.0,64.4902,64.5001,64.1538,64.322,11466.0
2019-09-20 11:00:00,64.99,65.46,64.97,65.46,33788.0,64.3022,64.7672,64.2824,64.7672,33788.0
2019-09-20 11:30:00,65.41,65.44,65.15,65.36,19833.0,64.7178,64.7474,64.4605,64.6683,19833.0
2019-09-20 12:00:00,65.34,65.43,65.31,65.35,17003.0,64.6485,64.7375,64.6188,64.6584,17003.0
2019-09-20 12:30:00,65.34,65.38,65.24,65.29,32855.0,64.6485,64.6881,64.5496,64.599,32855.0
2019-09-20 13:00:00,65.28,65.29,64.62,64.75,23679.0,64.5891,64.599,63.9361,64.0647,23679.0
2019-09-20 13:30:00,64.81,65.02,64.76,64.92,28619.0,64.1241,64.3319,64.0746,64.2329,28619.0
2019-09-20 14:00:00,64.92,65.0,64.83,64.89,19139.0,64.2329,64.3121,64.1439,64.2033,19139.0
2019-09-20 14:30:00,64.88,65.0,64.85,64.86,26944.0,64.1934,64.3121,64.1637,64.1736,26944.0
2019-09-20 15:00:00,64.87,64.96,64.85,64.88,21926.0,64.1835,64.2725,64.1637,64.1934,21926.0
2019-09-20 15:30:00,64.88,65.23,64.85,64.96,192341.0,64.1934,64.5397,64.1637,64.2725,192341.0
2019-09-23 09:30:00,64.73,65.21,64.5,65.12,34743.0,64.0449,64.5199,63.8174,64.4308,34743.0
2019-09-23 10:00:00,65.08,65.08,64.42,64.72,46059.0,64.3912,64.3912,63.7382,64.0351,46059.0
2019-09-23 10:30:00,64.8,64.88,64.63,64.86,18465.0,64.1142,64.1934,63.946,64.1736,18465.0
2019-09-23 11:00:00,64.87,65.1,64.86,64.97,29594.0,64.1835,64.411,64.1736,64.2824,29594.0
2019-09-23 11:30:00,64.95,65.02,64.89,64.95,26754.0,64.2626,64.3319,64.2033,64.2626,26754.0
2019-09-23 12:00:00,64.95,64.98,64.79,64.98,19516.0,64.2626,64.2923,64.1043,64.2923,19516.0
2019-09-23 12:30:00,64.93,65.04,64.83,65.04,18391.0,64.2428,64.3517,64.1439,64.3517,18391.0
2019-09-23 13:00:00,65.05,65.1,64.97,65.0,34796.0,64.3616,64.411,64.2824,64.3121,34796.0
2019-09-23 13:30:00,64.99,65.15,64.93,65.12,23823.0,64.3022,64.4605,64.2428,64.4308,23823.0
2019-09-23 14:00:00,65.13,65.13,64.9,64.94,18647.0,64.4407,64.4407,64.2131,64.2527,18647.0
2019-09-23 14:30:00,64.94,64.97,64.83,64.92,17148.0,64.2527,64.2824,64.1439,64.2329,17148.0
2019-09-23 15:00:00,64.92,65.15,64.88,65.0,46422.0,64.2329,64.4605,64.1934,64.3121,46422.0
2019-09-23 15:30:00,65.01,65.02,64.64,64.64,79642.0,64.322,64.3319,63.9559,63.9559,79642.0
2019-09-24 09:30:00,65.13,65.27,64.99,65.0,23383.0,64.4407,64.5792,64.3022,64.3121,23383.0
2019-09-24 10:00:00,65.02,65.03,64.62,64.76,42167.0,64.3319,64.3418,63.9361,64.0746,42167.0
2019-09-24 10:30:00,64.74,65.18,64.74,65.06,25341.0,64.0548,64.4902,64.0548,64.3715,25341.0
2019-09-24 11:00:00,65.08,65.24,65.02,65.07,24676.0,64.3912,64.5496,64.3319,64.3814,24676.0
2019-09-24 11:30:00,65.06,65.07,64.7,64.89,13273.0,64.3715,64.3814,64.0153,64.2033,13273.0
2019-09-24 12:00:00,64.87,64.93,64.44,64.49,38798.0,64.1835,64.2428,63.758,63.8075,38798.0
2019-09-24 12:30:00,64.52,64.53,64.38,64.43,13437.0,63.8372,63.8471,63.6987,63.7481,13437.0
2019-09-24 13:00:00,64.44,64.54,64.39,64.44,15258.0,63.758,63.857,63.7085,63.758,15258.0
2019-09-24 13:30:00,64.48,64.73,64.48,64.59,15183.0,63.7976,64.0449,63.7976,63.9064,15183.0
2019-09-24 14:00:00,64.57,64.82,64.39,64.79,24220.0,63.8866,64.134,63.7085,64.1043,24220.0
2019-09-24 14:30:00,64.76,64.8,64.53,64.53,20059.0,64.0746,64.1142,63.8471,63.8471,20059.0
2019-09-24 15:00:00,64.55,64.69,64.52,64.6,18292.0,63.8669,64.0054,63.8372,63.9163,18292.0
2019-09-24 15:30:00,64.57,64.81,64.5,64.65,104285.0,63.8866,64.1241,63.8174,63.9658,104285.0
2019-09-25 09:30:00,64.68,65.2,64.65,64.86,26202.0,63.9955,64.51,63.9658,64.1736,26202.0
2019-09-25 10:00:00,64.84,64.86,64.59,64.76,20751.0,64.1538,64.1736,63.9064,64.0746,20751.0
2019-09-25 10:30:00,64.77,65.08,64.77,65.08,20863.0,64.0845,64.3912,64.0845,64.3912,20863.0
2019-09-25 11:00:00,65.13,65.19,64.83,64.9,24766.0,64.4407,64.5001,64.1439,64.2131,24766.0
2019-09-25 11:30:00,64.89,65.12,64.8,65.09,19843.0,64.2033,64.4308,64.1142,64.4011,19843.0
2019-09-25 12:00:00,65.09,65.35,65.09,65.3,50975.0,64.4011,64.6584,64.4011,64.6089,50975.0
2019-09-25 12:30:00,65.31,65.33,65.09,65.13,11633.0,64.6188,64.6386,64.4011,64.4407,11633.0
2019-09-25 13:00:00,65.08,65.4,65.07,65.25,24565.0,64.3912,64.7079,64.3814,64.5594,24565.0
2019-09-25 13:30:00,65.24,65.27,65.15,65.22,14566.0,64.5496,64.5792,64.4605,64.5298,14566.0
2019-09-25 14:00:00,65.23,65.43,65.23,65.35,14305.0,64.5397,64.7375,64.5397,64.6584,14305.0
2019-09-25 14:30:00,65.36,65.38,65.22,65.22,11297.0,64.6683,64.6881,64.5298,64.5298,11297.0
2019-09-25 15:00:00,65.21,65.35,65.14,65.31,21062.0,64.5199,64.6584,64.4506,64.6188,21062.0
2019-09-25 15:30:00,65.29,65.35,65.01,65.06,80608.0,64.599,64.6584,64.322,64.3715,80608.0
2019-09-26 09:30:00,65.05,65.08,64.31,64.41,29413.0,64.3616,64.3912,63.6294,63.7283,29413.0
2019-09-26 10:00:00,64.46,64.66,64.34,64.66,9310.0,63.7778,63.9757,63.6591,63.9757,9310.0
2019-09-26 10:30:00,64.64,64.75,64.47,64.52,12023.0,63.9559,64.0647,63.7877,63.8372,12023.0
2019-09-26 11:00:00,64.47,64.62,64.18,64.36,15586.0,63.7877,63.9361,63.5008,63.6789,15586.0
2019-09-26 11:30:00,64.39,64.5,64.31,64.49,13165.0,63.7085,63.8174,63.6294,63.8075,13165.0
2019-09-26 12:00:00,64.47,64.76,64.46,64.72,11971.0,63.7877,64.0746,63.7778,64.0351,11971.0
2019-09-26 12:30:00,64.73,64.9,64.68,64.68,30169.0,64.0449,64.2131,63.9955,63.9955,30169.0
2019-09-26 13:00:00,64.66,64.75,64.61,64.75,13830.0,63.9757,64.0647,63.9262,64.0647,13830.0
2019-09-26 13:30:00,64.77,64.89,64.74,64.83,13173.0,64.0845,64.2033,64.0548,64.1439,13173.0
2019-09-26 14:00:00,64.85,64.91,64.7,64.77,15428.0,64.1637,64.223,64.0153,64.0845,15428.0
2019-09-26 14:30:00,64.77,64.83,64.59,64.59,15241.0,64.0845,64.1439,63.9064,63.9064,15241.0
2019-09-26 15:00:00,64.59,64.79,64.56,64.74,31860.0,63.9064,64.1043,63.8767,64.0548,31860.0
2019-09-26 15:30:00,64.74,64.77,64.52,64.6,102532.0,64.0548,64.0845,63.8372,63.9163,102532.0
2019-09-27 09:30:00,64.98,65.57,64.9,65.07,32935.0,64.2923,64.8761,64.2131,64.3814,32935.0
2019-09-27 10:00:00,65.07,65.07,64.71,64.98,14263.0,64.3814,64.3814,64.0252,64.2923,14263.0
2019-09-27 10:30:00,64.99,65.13,64.93,65.08,9720.0,64.3022,64.4407,64.2428,64.3912,9720.0
2019-09-27 11:00:00,65.07,65.44,65.05,65.41,23515.0,64.3814,64.7474,64.3616,64.7178,23515.0
2019-09-27 11:30:00,65.37,65.39,64.76,64.93,21246.0,64.6782,64.698,64.0746,64.2428,21246.0
2019-09-27 12:00:00,65.03,65.03,64.69,64.79,62688.0,64.3418,64.3418,64.0054,64.1043,62688.0
2019-09-27 12:30:00,64.77,64.98,64.6,64.6,49184.0,64.0845,64.2923,63.9163,63.9163,49184.0
2019-09-27 13:00:00,64.68,64.81,64.51,64.53,26954.0,63.9955,64.1241,63.8273,63.8471,26954.0
2019-09-27 13:30:00,64.55,64.57,64.34,64.5,44458.0,63.8669,63.8866,63.6591,63.8174,44458.0
2019-09-27 14:00:00,64.5,64.55,64.37,64.52,13401.0,63.8174,63.8669,63.6888,63.8372,13401.0
2019-09-27 14:30:00,64.53,64.55,63.94,63.96,118168.0,63.8471,63.8669,63.2633,63.2831,118168.0
2019-09-27 15:00:00,63.94,64.15,63.93,64.01,36696.0,63.2633,63.4711,63.2534,63.3326,36696.0
2019-09-27 15:30:00,64.02,64.33,64.0,64.2,150758.0,63.3425,63.6492,63.3227,63.5206,150758.0
2019-09-30 09:30:00,64.4,64.85,64.37,64.66,29194.0,63.7184,64.1637,63.6888,63.9757,29194.0
2019-09-30 10:00:00,64.66,64.66,64.28,64.29,43308.0,63.9757,63.9757,63.5997,63.6096,43308.0
2019-09-30 10:30:00,64.31,64.58,64.24,64.56,20754.0,63.6294,63.8965,63.5601,63.8767,20754.0
2019-09-30 11:00:00,64.54,64.86,64.51,64.86,30702.0,63.857,64.1736,63.8273,64.1736,30702.0
2019-09-30 11:30:00,64.86,64.91,64.71,64.91,37551.0,64.1736,64.223,64.0252,64.223,37551.0
2019-09-30 12:00:00,64.91,65.1,64.89,65.08,40620.0,64.223,64.411,64.2033,64.3912,40620.0
2019-09-30 12:30:00,65.1,65.12,64.92,64.96,9681.0,64.411,64.4308,64.2329,64.2725,9681.0
2019-09-30 13:00:00,64.94,65.1,64.91,65.02,14616.0,64.2527,64.411,64.223,64.3319,14616.0
2019-09-30 13:30:00,65.02,65.2,65.01,65.13,17079.0,64.3319,64.51,64.322,64.4407,17079.0
2019-09-30 14:00:00,65.15,65.15,65.0,65.1,24162.0,64.4605,64.4605,64.3121,64.411,24162.0
2019-09-30 14:30:00,65.09,65.24,65.08,65.18,33359.0,64.4011,64.5496,64.3912,64.4902,33359.0
2019-09-30 15:00:00,65.18,65.19,65.01,65.05,44294.0,64.4902,64.5001,64.322,64.3616,44294.0
2019-09-30 15:30:00,65.07,65.14,64.83,64.92,161800.0,64.3814,64.4506,64.1439,64.2329,161800.0
2019-10-01 09:30:00,65.45,65.92,65.15,65.66,39115.0,64.7573,65.2224,64.4605,64.9651,39115.0
2019-10-01 10:00:00,65.65,65.68,64.99,65.3,42212.0,64.9552,64.9849,64.3022,64.6089,42212.0
2019-10-01 10:30:00,65.3,65.57,65.06,65.06,32331.0,64.6089,64.8761,64.3715,64.3715,32331.0
2019-10-01 11:00:00,65.03,65.34,64.88,65.32,20844.0,64.3418,64.6485,64.1934,64.6287,20844.0
2019-10-01 11:30:00,65.35,65.41,64.94,65.03,14151.0,64.6584,64.7178,64.2527,64.3418,14151.0
2019-10-01 12:00:00,64.95,65.04,64.79,64.88,9039.0,64.2626,64.3517,64.1043,64.1934,9039.0
2019-10-01 12:30:00,64.91,65.1,64.89,64.97,15264.0,64.223,64.411,64.2033,64.2824,15264.0
2019-10-01 13:00:00,64.96,65.04,64.83,64.95,25586.0,64.2725,64.3517,64.1439,64.2626,25586.0
2019-10-01 13:30:00,64.94,64.94,64.63,64.64,26368.0,64.2527,64.2527,63.946,63.9559,26368.0
2019-10-01 14:00:00,64.64,64.96,64.64,64.91,22987.0,63.9559,64.2725,63.9559,64.223,22987.0
2019-10-01 14:30:00,64.95,65.16,64.92,65.1,32288.0,64.2626,64.4704,64.2329,64.411,32288.0
2019-10-01 15:00:00,65.13,65.22,64.96,65.2,40054.0,64.4407,64.5298,64.2725,64.51,40054.0
2019-10-01 15:30:00,65.23,65.23,64.95,64.96,85116.0,64.5397,64.5397,64.2626,64.2725,85116.0
2019-10-02 09:30:00,64.13,64.2,62.06,62.9,112821.0,63.4513,63.5206,61.4032,62.2343,112821.0
2019-10-02 10:00:00,62.8,63.27,62.63,62.89,41533.0,62.1354,62.6004,61.9672,62.2244,41533.0
2019-10-02 10:30:00,62.87,62.87,62.2,62.24,46773.0,62.2046,62.2046,61.5417,61.5813,46773.0
2019-10-02 11:00:00,62.24,62.39,62.11,62.18,36003.0,61.5813,61.7297,61.4527,61.5219,36003.0
2019-10-02 11:30:00,62.23,62.23,62.0,62.03,37073.0,61.5714,61.5714,61.3438,61.3735,37073.0
2019-10-02 12:00:00,62.02,62.08,61.69,61.71,25979.0,61.3636,61.423,61.0371,61.0569,25979.0
2019-10-02 12:30:00,61.71,61.8,61.49,61.62,19322.0,61.0569,61.146,60.8392,60.9679,19322.0
2019-10-02 13:00:00,61.59,62.0,61.55,61.96,22580.0,60.9382,61.3438,60.8986,61.3043,22580.0
2019-10-02 13:30:00,61.97,61.99,61.7,61.87,21568.0,61.3142,61.3339,61.047,61.2152,21568.0
2019-10-02 14:00:00,61.86,62.29,61.79,62.25,36972.0,61.2053,61.6308,61.1361,61.5912,36972.0
2019-10-02 14:30:00,62.25,62.55,62.24,62.54,97156.0,61.5912,61.888,61.5813,61.8781,97156.0
2019-10-02 15:00:00,62.58,62.67,62.33,62.63,54275.0,61.9177,62.0067,61.6703,61.9672,54275.0
2019-10-02 15:30:00,62.62,63.19,62.54,62.71,285198.0,61.9573,62.5212,61.8781,62.0463,285198.0
2019-10-03 09:30:00,62.69,62.87,62.0,62.31,46603.0,62.0265,62.2046,61.3438,61.6506,46603.0
2019-10-03 10:00:00,62.26,62.26,61.15,61.52,82677.0,61.6011,61.6011,60.5028,60.8689,82677.0
2019-10-03 10:30:00,61.55,61.7,61.29,61.55,45296.0,60.8986,61.047,60.6414,60.8986,45296.0
2019-10-03 11:00:00,61.57,61.93,61.57,61.72,100705.0,60.9184,61.2746,60.9184,61.0668,100705.0
2019-10-03 11:30:00,61.72,61.72,61.15,61.24,58645.0,61.0668,61.0668,60.5028,60.5919,58645.0
2019-10-03 12:00:00,61.25,61.6,61.21,61.6,41290.0,60.6018,60.9481,60.5622,60.9481,41290.0
2019-10-03 12:30:00,61.61,61.74,61.54,61.63,77024.0,60.958,61.0866,60.8887,60.9778,77024.0
2019-10-03 13:00:00,61.63,61.66,61.51,61.62,43770.0,60.9778,61.0074,60.859,60.9679,43770.0
2019-10-03 13:30:00,61.64,62.11,61.6,62.09,18410.0,60.9877,61.4527,60.9481,61.4329,18410.0
2019-10-03 14:00:00,62.12,62.31,62.03,62.25,23117.0,61.4626,61.6506,61.3735,61.5912,23117.0
2019-10-03 14:30:00,62.25,62.27,62.03,62.12,19498.0,61.5912,61.611,61.3735,61.4626,19498.0
2019-10-03 15:00:00,62.1,62.13,62.0,62.06,38789.0,61.4428,61.4725,61.3438,61.4032,38789.0
2019-10-03 15:30:00,62.08,62.39,62.02,62.33,143715.0,61.423,61.7297,61.3636,61.6703,143715.0
2019-10-04 09:30:00,62.38,62.89,62.25,62.89,22804.0,61.7198,62.2244,61.5912,62.2244,22804.0
2019-10-04 10:00:00,62.95,63.38,62.9,63.18,27529.0,62.2838,62.7092,62.2343,62.5114,27529.0
2019-10-04 10:30:00,63.13,63.26,62.9,63.14,13705.0,62.4619,62.5905,62.2343,62.4718,13705.0
2019-10-04 11:00:00,63.1,63.4,63.05,63.34,20567.0,62.4322,62.729,62.3827,62.6697,20567.0
2019-10-04 11:30:00,63.35,63.57,63.26,63.32,19639.0,62.6796,62.8972,62.5905,62.6499,19639.0
2019-10-04 12:00:00,63.28,63.43,63.27,63.43,7514.0,62.6103,62.7587,62.6004,62.7587,7514.0
2019-10-04 12:30:00,63.44,63.52,63.37,63.47,14503.0,62.7686,62.8478,62.6993,62.7983,14503.0
2019-10-04 13:00:00,63.47,63.49,63.39,63.42,8702.0,62.7983,62.8181,62.7191,62.7488,8702.0
2019-10-04 13:30:00,63.42,63.42,63.29,63.37,12078.0,62.7488,62.7488,62.6202,62.6993,12078.0
2019-10-04 14:00:00,63.35,63.55,63.33,63.51,15338.0,62.6796,62.8774,62.6598,62.8379,15338.0
2019-10-04 14:30:00,63.5,63.59,63.39,63.44,24327.0,62.828,62.917,62.7191,62.7686,24327.0
2019-10-04 15:00:00,63.45,63.59,63.45,63.56,17776.0,62.7785,62.917,62.7785,62.8873,17776.0
2019-10-04 15:30:00,63.55,63.63,63.39,63.5,100060.0,62.8774,62.9566,62.7191,62.828,100060.0
2019-10-07 09:30:00,63.6,64.03,63.6,64.0,43081.0,62.9269,63.3524,62.9269,63.3227,43081.0
2019-10-07 10:00:00,64.0,64.06,63.83,63.95,23707.0,63.3227,63.382,63.1545,63.2732,23707.0
2019-10-07 10:30:00,63.93,64.04,63.73,63.76,47926.0,63.2534,63.3623,63.0555,63.0852,47926.0
2019-10-07 11:00:00,63.79,63.92,63.67,63.78,27516.0,63.1149,63.2435,62.9962,63.105,27516.0
2019-10-07 11:30:00,63.77,63.95,63.7,63.88,20397.0,63.0951,63.2732,63.0258,63.2039,20397.0
2019-10-07 12:00:00,63.86,63.94,63.82,63.83,14639.0,63.1842,63.2633,63.1446,63.1545,14639.0
2019-10-07 12:30:00,63.78,63.99,63.76,63.94,10204.0,63.105,63.3128,63.0852,63.2633,10204.0
2019-10-07 13:00:00,63.93,64.01,63.75,63.86,10439.0,63.2534,63.3326,63.0753,63.1842,10439.0
2019-10-07 13:30:00,63.84,64.19,63.82,64.15,13578.0,63.1644,63.5107,63.1446,63.4711,13578.0
2019-10-07 14:00:00,64.16,64.16,63.79,63.9,15040.0,63.481,63.481,63.1149,63.2237,15040.0
2019-10-07 14:30:00,63.89,63.89,63.48,63.6,19069.0,63.2138,63.2138,62.8082,62.9269,19069.0
2019-10-07 15:00:00,63.6,63.79,63.52,63.76,25115.0,62.9269,63.1149,62.8478,63.0852,25115.0
2019-10-07 15:30:00,63.76,63.98,63.69,63.95,150628.0,63.0852,63.3029,63.016,63.2732,150628.0
2019-10-08 09:30:00,63.28,64.05,62.96,63.9,111722.0,62.6103,63.3721,62.2937,63.2237,111722.0
2019-10-08 10:00:00,63.9,64.34,63.79,64.01,37433.0,63.2237,63.6591,63.1149,63.3326,37433.0
2019-10-08 10:30:00,64.04,64.48,64.02,64.41,23111.0,63.3623,63.7976,63.3425,63.7283,23111.0
2019-10-08 11:00:00,64.41,64.76,64.39,64.58,37424.0,63.7283,64.0746,63.7085,63.8965,37424.0
2019-10-08 11:30:00,64.56,64.57,64.25,64.41,31971.0,63.8767,63.8866,63.57,63.7283,31971.0
2019-10-08 12:00:00,64.45,64.5,64.31,64.5,24453.0,63.7679,63.8174,63.6294,63.8174,24453.0
2019-10-08 12:30:00,64.5,64.53,64.09,64.1,57067.0,63.8174,63.8471,63.4117,63.4216,57067.0
2019-10-08 13:00:00,64.09,64.28,64.04,64.24,38789.0,63.4117,63.5997,63.3623,63.5601,38789.0
2019-10-08 13:30:00,64.2,64.39,64.2,64.25,24659.0,63.5206,63.7085,63.5206,63.57,24659.0
2019-10-08 14:00:00,64.26,64.35,64.19,64.28,15450.0,63.5799,63.669,63.5107,63.5997,15450.0
2019-10-08 14:30:00,64.3,64.36,63.83,63.98,58548.0,63.6195,63.6789,63.1545,63.3029,58548.0
2019-10-08 15:00:00,63.99,64.06,63.73,63.87,49182.0,63.3128,63.382,63.0555,63.194,49182.0
2019-10-08 15:30:00,63.87,63.89,63.16,63.17,148534.0,63.194,63.2138,62.4916,62.5015,148534.0
2019-10-09 09:30:00,64.05,64.64,64.03,64.41,30569.0,63.3721,63.9559,63.3524,63.7283,30569.0
2019-10-09 10:00:00,64.42,64.52,64.23,64.45,24000.0,63.7382,63.8372,63.5502,63.7679,24000.0
2019-10-09 10:30:00,64.38,64.46,64.21,64.33,33025.0,63.6987,63.7778,63.5305,63.6492,33025.0
2019-10-09 11:00:00,64.34,64.35,64.15,64.25,26839.0,63.6591,63.669,63.4711,63.57,26839.0
2019-10-09 11:30:00,64.25,64.61,64.11,64.5,58723.0,63.57,63.9262,63.4315,63.8174,58723.0
2019-10-09 12:00:00,64.49,64.68,64.47,64.6,17939.0,63.8075,63.9955,63.7877,63.9163,17939.0
2019-10-09 12:30:00,64.61,64.65,64.46,64.56,17296.0,63.9262,63.9658,63.7778,63.8767,17296.0
2019-10-09 13:00:00,64.56,64.65,64.35,64.39,11343.0,63.8767,63.9658,63.669,63.7085,11343.0
2019-10-09 13:30:00,64.4,64.43,64.25,64.36,11916.0,63.7184,63.7481,63.57,63.6789,11916.0
2019-10-09 14:00:00,64.35,64.43,64.27,64.34,13294.0,63.669,63.7481,63.5898,63.6591,13294.0
2019-10-09 14:30:00,64.34,64.36,64.21,64.32,20472.0,63.6591,63.6789,63.5305,63.6393,20472.0
2019-10-09 15:00:00,64.32,64.35,64.19,64.29,30524.0,63.6393,63.669,63.5107,63.6096,30524.0
2019-10-09 15:30:00,64.31,64.42,64.06,64.1,69689.0,63.6294,63.7382,63.382,63.4216,69689.0
2019-10-10 09:30:00,63.0,64.23,62.76,64.12,60165.0,62.3333,63.5502,62.0958,63.4414,60165.0
2019-10-10 10:00:00,64.11,64.59,63.96,64.57,31656.0,63.4315,63.9064,63.2831,63.8866,31656.0
2019-10-10 10:30:00,64.58,64.7,64.38,64.7,14162.0,63.8965,64.0153,63.6987,64.0153,14162.0
2019-10-10 11:00:00,64.7,64.8,64.53,64.58,10076.0,64.0153,64.1142,63.8471,63.8965,10076.0
2019-10-10 11:30:00,64.55,64.88,64.52,64.69,21144.0,63.8669,64.1934,63.8372,64.0054,21144.0
2019-10-10 12:00:00,64.67,64.72,64.43,64.43,12101.0,63.9856,64.0351,63.7481,63.7481,12101.0
2019-10-10 12:30:00,64.42,64.43,64.21,64.42,12769.0,63.7382,63.7481,63.5305,63.7382,12769.0
2019-10-10 13:00:00,64.44,64.63,64.42,64.53,24519.0,63.758,63.946,63.7382,63.8471,24519.0
2019-10-10 13:30:00,64.53,64.74,64.35,64.65,17684.0,63.8471,64.0548,63.669,63.9658,17684.0
2019-10-10 14:00:00,64.68,64.78,64.41,64.68,22375.0,63.9955,64.0944,63.7283,63.9955,22375.0
2019-10-10 14:30:00,64.65,64.78,64.59,64.78,16445.0,63.9658,64.0944,63.9064,64.0944,16445.0
2019-10-10 15:00:00,64.75,64.88,64.72,64.85,24527.0,64.0647,64.1934,64.0351,64.1637,24527.0
2019-10-10 15:30:00,64.83,64.96,64.75,64.89,89351.0,64.1439,64.2725,64.0647,64.2033,89351.0
2019-10-11 09:30:00,66.0,67.4,65.0,67.18,208939.0,65.3015,66.6867,64.3121,66.469,208939.0
2019-10-11 10:00:00,67.19,67.29,66.61,67.29,100059.0,66.4789,66.5779,65.9051,66.5779,100059.0
2019-10-11 10:30:00,67.27,67.63,67.04,67.41,84727.0,66.5581,66.9143,66.3305,66.6966,84727.0
2019-10-11 11:00:00,67.44,67.58,67.21,67.37,108300.0,66.7263,66.8648,66.4987,66.657,108300.0
2019-10-11 11:30:00,67.35,67.58,67.23,67.52,73279.0,66.6372,66.8648,66.5185,66.8054,73279.0
2019-10-11 12:00:00,67.54,67.54,67.3,67.42,51536.0,66.8252,66.8252,66.5877,66.7065,51536.0
2019-10-11 12:30:00,67.41,67.54,67.04,67.18,59382.0,66.6966,66.8252,66.3305,66.469,59382.0
2019-10-11 13:00:00,67.15,67.18,66.4,66.77,67571.0,66.4393,66.469,65.6973,66.0634,67571.0
2019-10-11 13:30:00,66.77,66.79,66.58,66.66,36826.0,66.0634,66.0831,65.8754,65.9545,36826.0
2019-10-11 14:00:00,66.63,66.75,66.59,66.71,33761.0,65.9248,66.0436,65.8853,66.004,33761.0
2019-10-11 14:30:00,66.7,66.73,66.56,66.63,72870.0,65.9941,66.0238,65.8556,65.9248,72870.0
2019-10-11 15:00:00,66.62,66.83,66.49,66.6,62512.0,65.9149,66.1227,65.7863,65.8952,62512.0
2019-10-11 15:30:00,66.61,66.77,65.92,66.06,247590.0,65.9051,66.0634,65.2224,65.3609,247590.0
2019-10-14 09:30:00,65.87,66.46,65.39,65.88,44571.0,65.1729,65.7566,64.698,65.1828,44571.0
2019-10-14 10:00:00,65.95,66.29,65.95,66.09,16490.0,65.252,65.5884,65.252,65.3906,16490.0
2019-10-14 10:30:00,66.12,66.28,65.99,66.19,19626.0,65.4202,65.5785,65.2916,65.4895,19626.0
2019-10-14 11:00:00,66.25,66.34,66.09,66.33,18301.0,65.5489,65.6379,65.3906,65.628,18301.0
2019-10-14 11:30:00,66.3,66.58,66.28,66.47,15809.0,65.5983,65.8754,65.5785,65.7665,15809.0
2019-10-14 12:00:00,66.44,66.59,66.42,66.42,13673.0,65.7369,65.8853,65.7171,65.7171,13673.0
2019-10-14 12:30:00,66.43,66.43,66.26,66.26,54402.0,65.727,65.727,65.5588,65.5588,54402.0
2019-10-14 13:00:00,66.26,66.3,66.19,66.21,15004.0,65.5588,65.5983,65.4895,65.5093,15004.0
2019-10-14 13:30:00,66.21,66.22,66.03,66.22,27833.0,65.5093,65.5192,65.3312,65.5192,27833.0
2019-10-14 14:00:00,66.19,66.21,66.0,66.03,16456.0,65.4895,65.5093,65.3015,65.3312,16456.0
2019-10-14 14:30:00,66.02,66.17,66.01,66.15,13175.0,65.3213,65.4697,65.3114,65.4499,13175.0
2019-10-14 15:00:00,66.14,66.24,66.05,66.22,22858.0,65.44,65.539,65.351,65.5192,22858.0
2019-10-14 15:30:00,66.21,66.27,66.13,66.21,89960.0,65.5093,65.5687,65.4301,65.5093,89960.0
2019-10-15 09:30:00,66.42,66.66,65.98,66.38,39451.0,65.7171,65.9545,65.2817,65.6775,39451.0
2019-10-15 10:00:00,66.45,66.81,66.37,66.75,31731.0,65.7467,66.1029,65.6676,66.0436,31731.0
2019-10-15 10:30:00,66.75,67.16,66.7,67.05,54250.0,66.0436,66.4492,65.9941,66.3404,54250.0
2019-10-15 11:00:00,67.09,67.15,66.98,67.06,47567.0,66.38,66.4393,66.2711,66.3503,47567.0
2019-10-15 11:30:00,67.1,67.23,67.07,67.19,19326.0,66.3899,66.5185,66.3602,66.4789,19326.0
2019-10-15 12:00:00,67.19,67.43,67.17,67.41,23359.0,66.4789,66.7164,66.4591,66.6966,23359.0
2019-10-15 12:30:00,67.41,67.73,67.39,67.59,164070.0,66.6966,67.0132,66.6768,66.8747,164070.0
2019-10-15 13:00:00,67.59,67.71,67.55,67.62,48990.0,66.8747,66.9934,66.8351,66.9044,48990.0
2019-10-15 13:30:00,67.62,67.63,67.46,67.56,28865.0,66.9044,66.9143,66.7461,66.845,28865.0
2019-10-15 14:00:00,67.55,67.64,67.47,67.61,31170.0,66.8351,66.9242,66.756,66.8945,31170.0
2019-10-15 14:30:00,67.59,67.62,67.39,67.41,32950.0,66.8747,66.9044,66.6768,66.6966,32950.0
2019-10-15 15:00:00,67.41,67.59,67.4,67.59,39685.0,66.6966,66.8747,66.6867,66.8747,39685.0
2019-10-15 15:30:00,67.6,67.63,67.31,67.33,119729.0,66.8846,66.9143,66.5976,66.6174,119729.0
2019-10-16 09:30:00,67.34,67.47,66.91,66.98,64214.0,66.6273,66.756,66.2019,66.2711,64214.0
2019-10-16 10:00:00,66.94,67.21,66.68,67.01,25738.0,66.2316,66.4987,65.9743,66.3008,25738.0
2019-10-16 10:30:00,67.02,67.38,66.98,67.07,32526.0,66.3107,66.6669,66.2711,66.3602,32526.0
2019-10-16 11:00:00,67.19,67.29,66.97,67.07,50836.0,66.4789,66.5779,66.2612,66.3602,50836.0
2019-10-16 11:30:00,67.08,67.24,67.03,67.23,33983.0,66.3701,66.5284,66.3206,66.5185,33983.0
2019-10-16 12:00:00,67.21,67.33,67.12,67.22,38145.0,66.4987,66.6174,66.4097,66.5086,38145.0
2019-10-16 12:30:00,67.2,67.21,67.03,67.11,28321.0,66.4888,66.4987,66.3206,66.3998,28321.0
2019-10-16 13:00:00,67.12,67.16,66.88,66.88,31563.0,66.4097,66.4492,66.1722,66.1722,31563.0
2019-10-16 13:30:00,66.91,66.98,66.82,66.87,41617.0,66.2019,66.2711,66.1128,66.1623,41617.0
2019-10-16 14:00:00,66.86,66.9,66.63,66.66,43134.0,66.1524,66.192,65.9248,65.9545,43134.0
2019-10-16 14:30:00,66.65,66.73,66.57,66.68,52141.0,65.9446,66.0238,65.8655,65.9743,52141.0
2019-10-16 15:00:00,66.66,66.91,66.66,66.77,36012.0,65.9545,66.2019,65.9545,66.0634,36012.0
2019-10-16 15:30:00,66.76,66.89,66.58,66.82,199112.0,66.0535,66.1821,65.8754,66.1128,199112.0
2019-10-17 09:30:00,67.14,67.32,66.98,67.1,55607.0,66.4294,66.6075,66.2711,66.3899,55607.0
2019-10-17 10:00:00,67.09,67.76,67.06,67.55,45600.0,66.38,67.0429,66.3503,66.8351,45600.0
2019-10-17 10:30:00,67.54,67.54,67.05,67.1,34708.0,66.8252,66.8252,66.3404,66.3899,34708.0
2019-10-17 11:00:00,66.98,67.14,66.79,66.98,35793.0,66.2711,66.4294,66.0831,66.2711,35793.0
2019-10-17 11:30:00,66.98,67.19,66.82,66.97,31393.0,66.2711,66.4789,66.1128,66.2612,31393.0
2019-10-17 12:00:00,66.93,66.99,66.67,66.68,42064.0,66.2217,66.281,65.9644,65.9743,42064.0
2019-10-17 12:30:00,66.7,66.73,66.57,66.59,32202.0,65.9941,66.0238,65.8655,65.8853,32202.0
2019-10-17 13:00:00,66.58,66.67,66.51,66.67,38895.0,65.8754,65.9644,65.8061,65.9644,38895.0
2019-10-17 13:30:00,66.7,66.87,66.7,66.83,27575.0,65.9941,66.1623,65.9941,66.1227,27575.0
2019-10-17 14:00:00,66.84,67.03,66.79,66.86,37635.0,66.1326,66.3206,66.0831,66.1524,37635.0
2019-10-17 14:30:00,66.87,67.1,66.87,67.06,31586.0,66.1623,66.3899,66.1623,66.3503,31586.0
2019-10-17 15:00:00,67.07,67.13,66.9,66.9,27336.0,66.3602,66.4195,66.192,66.192,27336.0
2019-10-17 15:30:00,66.91,66.99,66.81,66.98,91481.0,66.2019,66.281,66.1029,66.2711,91481.0
2019-10-18 09:30:00,66.61,67.39,66.08,67.3,108079.0,65.9051,66.6768,65.3807,66.5877,108079.0
2019-10-18 10:00:00,67.29,67.52,67.0,67.15,49508.0,66.5779,66.8054,66.2909,66.4393,49508.0
2019-10-18 10:30:00,67.17,67.31,67.02,67.04,26225.0,66.4591,66.5976,66.3107,66.3305,26225.0
2019-10-18 11:00:00,67.02,67.21,66.99,67.0,25565.0,66.3107,66.4987,66.281,66.2909,25565.0
2019-10-18 11:30:00,66.99,67.08,66.83,67.0,36471.0,66.281,66.3701,66.1227,66.2909,36471.0
2019-10-18 12:00:00,66.97,67.18,66.88,66.95,22319.0,66.2612,66.469,66.1722,66.2415,22319.0
2019-10-18 12:30:00,66.94,67.2,66.94,67.2,22519.0,66.2316,66.4888,66.2316,66.4888,22519.0
2019-10-18 13:00:00,67.18,67.31,67.08,67.27,24540.0,66.469,66.5976,66.3701,66.5581,24540.0
2019-10-18 13:30:00,67.27,67.44,67.19,67.41,27606.0,66.5581,66.7263,66.4789,66.6966,27606.0
2019-10-18 14:00:00,67.45,67.45,67.3,67.3,24993.0,66.7362,66.7362,66.5877,66.5877,24993.0
2019-10-18 14:30:00,67.34,67.36,67.17,67.24,32643.0,66.6273,66.6471,66.4591,66.5284,32643.0
2019-10-18 15:00:00,67.26,67.3,67.18,67.2,43156.0,66.5482,66.5877,66.469,66.4888,43156.0
2019-10-18 15:30:00,67.21,67.22,66.82,66.83,193551.0,66.4987,66.5086,66.1128,66.1227,193551.0
2019-10-21 09:30:00,67.91,68.39,67.35,68.05,102178.0,67.1913,67.6662,66.6372,67.3298,102178.0
2019-10-21 10:00:00,68.05,68.48,67.95,68.46,144400.0,67.3298,67.7553,67.2309,67.7355,144400.0
2019-10-21 10:30:00,68.49,68.85,68.44,68.77,72516.0,67.7652,68.1213,67.7157,68.0422,72516.0
2019-10-21 11:00:00,68.75,68.85,68.49,68.66,60195.0,68.0224,68.1213,67.7652,67.9334,60195.0
2019-10-21 11:30:00,68.66,68.98,68.47,68.79,75471.0,67.9334,68.25,67.7454,68.062,75471.0
2019-10-21 12:00:00,68.8,69.1,68.72,69.1,36080.0,68.0719,68.3687,67.9927,68.3687,36080.0
2019-10-21 12:30:00,69.1,69.28,69.0,69.15,46597.0,68.3687,68.5468,68.2698,68.4182,46597.0
2019-10-21 13:00:00,69.17,69.17,68.96,69.08,54204.0,68.438,68.438,68.2302,68.3489,54204.0
2019-10-21 13:30:00,69.06,69.19,69.06,69.13,38114.0,68.3291,68.4577,68.3291,68.3984,38114.0
2019-10-21 14:00:00,69.14,69.2,68.82,68.85,76795.0,68.4083,68.4676,68.0917,68.1213,76795.0
2019-10-21 14:30:00,68.88,69.09,68.87,69.03,57427.0,68.151,68.3588,68.1411,68.2994,57427.0
2019-10-21 15:00:00,69.03,69.17,68.79,68.83,83354.0,68.2994,68.438,68.062,68.1016,83354.0
2019-10-21 15:30:00,68.84,69.09,68.84,69.05,261111.0,68.1115,68.3588,68.1115,68.3192,261111.0
2019-10-22 09:30:00,68.99,69.2,68.32,68.72,108954.0,68.2599,68.4676,67.597,67.9927,108954.0
2019-10-22 10:00:00,68.74,69.12,68.67,69.09,111605.0,68.0125,68.3885,67.9433,68.3588,111605.0
2019-10-22 10:30:00,69.13,69.43,69.0,69.34,50673.0,68.3984,68.6952,68.2698,68.6062,50673.0
2019-10-22 11:00:00,69.31,69.46,69.26,69.36,31940.0,68.5765,68.7249,68.527,68.6259,31940.0
2019-10-22 11:30:00,69.35,69.49,69.28,69.47,32244.0,68.6161,68.7546,68.5468,68.7348,32244.0
2019-10-22 12:00:00,69.47,69.63,69.43,69.58,43091.0,68.7348,68.8931,68.6952,68.8436,43091.0
2019-10-22 12:30:00,69.56,69.56,69.3,69.42,20598.0,68.8238,68.8238,68.5666,68.6853,20598.0
2019-10-22 13:00:00,69.44,69.45,69.2,69.26,44656.0,68.7051,68.715,68.4676,68.527,44656.0
2019-10-22 13:30:00,69.27,69.52,69.27,69.51,37747.0,68.5369,68.7843,68.5369,68.7744,37747.0
2019-10-22 14:00:00,69.5,69.77,69.48,69.55,53214.0,68.7645,69.0316,68.7447,68.8139,53214.0
2019-10-22 14:30:00,69.54,69.54,69.14,69.3,86905.0,68.804,68.804,68.4083,68.5666,86905.0
2019-10-22 15:00:00,69.29,69.36,69.09,69.36,55521.0,68.5567,68.6259,68.3588,68.6259,55521.0
2019-10-22 15:30:00,69.37,69.4,69.06,69.19,118384.0,68.6358,68.6655,68.3291,68.4577,118384.0
2019-10-23 09:30:00,69.09,69.32,68.85,68.91,60446.0,68.3588,68.5864,68.1213,68.1807,60446.0
2019-10-23 10:00:00,68.9,69.32,68.9,69.09,28758.0,68.1708,68.5864,68.1708,68.3588,28758.0
2019-10-23 10:30:00,69.09,69.29,69.04,69.22,31078.0,68.3588,68.5567,68.3093,68.4874,31078.0
2019-10-23 11:00:00,69.26,69.38,69.21,69.23,56204.0,68.527,68.6457,68.4775,68.4973,56204.0
2019-10-23 11:30:00,69.25,69.26,68.97,69.01,30538.0,68.5171,68.527,68.2401,68.2797,30538.0
2019-10-23 12:00:00,69.0,69.25,68.88,69.07,32972.0,68.2698,68.5171,68.151,68.339,32972.0
2019-10-23 12:30:00,69.07,69.2,69.06,69.14,27266.0,68.339,68.4676,68.3291,68.4083,27266.0
2019-10-23 13:00:00,69.12,69.28,69.11,69.12,25901.0,68.3885,68.5468,68.3786,68.3885,25901.0
2019-10-23 13:30:00,69.13,69.38,69.11,69.34,17278.0,68.3984,68.6457,68.3786,68.6062,17278.0
2019-10-23 14:00:00,69.34,69.38,69.25,69.25,26094.0,68.6062,68.6457,68.5171,68.5171,26094.0
2019-10-23 14:30:00,69.24,69.35,69.19,69.21,25280.0,68.5072,68.6161,68.4577,68.4775,25280.0
2019-10-23 15:00:00,69.22,69.27,69.01,69.03,25413.0,68.4874,68.5369,68.2797,68.2994,25413.0
2019-10-23 15:30:00,69.04,69.1,68.91,68.92,122575.0,68.3093,68.3687,68.1807,68.1906,122575.0
2019-10-24 09:30:00,69.3,69.7,69.2,69.39,61911.0,68.5666,68.9623,68.4676,68.6556,61911.0
2019-10-24 10:00:00,69.33,69.37,68.82,69.06,197049.0,68.5963,68.6358,68.0917,68.3291,197049.0
2019-10-24 10:30:00,69.08,69.25,68.7,68.73,279610.0,68.3489,68.5171,67.9729,68.0026,279610.0
2019-10-24 11:00:00,68.73,69.11,68.66,69.01,41302.0,68.0026,68.3786,67.9334,68.2797,41302.0
2019-10-24 11:30:00,69.02,69.1,68.74,68.81,51955.0,68.2895,68.3687,68.0125,68.0818,51955.0
2019-10-24 12:00:00,68.81,68.88,68.6,68.72,28925.0,68.0818,68.151,67.874,67.9927,28925.0
2019-10-24 12:30:00,68.68,68.74,68.52,68.55,76019.0,67.9531,68.0125,67.7948,67.8245,76019.0
2019-10-24 13:00:00,68.56,68.68,68.28,68.49,49980.0,67.8344,67.9531,67.5574,67.7652,49980.0
2019-10-24 13:30:00,68.49,68.73,68.46,68.66,25274.0,67.7652,68.0026,67.7355,67.9334,25274.0
2019-10-24 14:00:00,68.69,68.96,68.68,68.84,23116.0,67.963,68.2302,67.9531,68.1115,23116.0
2019-10-24 14:30:00,68.81,68.93,68.68,68.68,36434.0,68.0818,68.2005,67.9531,67.9531,36434.0
2019-10-24 15:00:00,68.72,68.88,68.55,68.56,65535.0,67.9927,68.151,67.8245,67.8344,65535.0
2019-10-24 15:30:00,68.58,68.81,68.41,68.76,177105.0,67.8542,68.0818,67.686,68.0323,177105.0
2019-10-25 09:30:00,69.0,71.47,68.8,71.38,297247.0,68.2698,70.7136,68.0719,70.6246,297247.0
2019-10-25 10:00:00,71.43,71.45,70.91,71.16,124931.0,70.674,70.6938,70.1595,70.4069,124931.0
2019-10-25 10:30:00,71.22,71.59,71.11,71.28,141180.0,70.4663,70.8323,70.3574,70.5256,141180.0
2019-10-25 11:00:00,71.29,71.9,71.25,71.7,81925.0,70.5355,71.1391,70.4959,70.9412,81925.0
2019-10-25 11:30:00,71.68,71.89,71.52,71.87,56891.0,70.9214,71.1292,70.7631,71.1094,56891.0
2019-10-25 12:00:00,71.85,72.0,71.7,71.87,60607.0,71.0896,71.238,70.9412,71.1094,60607.0
2019-10-25 12:30:00,71.9,71.9,71.54,71.63,32068.0,71.1391,71.1391,70.7829,70.8719,32068.0
2019-10-25 13:00:00,71.66,71.81,71.34,71.44,38846.0,70.9016,71.05,70.585,70.6839,38846.0
2019-10-25 13:30:00,71.48,71.5,71.2,71.43,41667.0,70.7235,70.7433,70.4465,70.674,41667.0
2019-10-25 14:00:00,71.4,71.48,71.23,71.26,45005.0,70.6444,70.7235,70.4762,70.5058,45005.0
2019-10-25 14:30:00,71.26,71.49,71.12,71.26,80094.0,70.5058,70.7334,70.3673,70.5058,80094.0
2019-10-25 15:00:00,71.26,71.57,71.0,71.56,71435.0,70.5058,70.8126,70.2486,70.8027,71435.0
2019-10-25 15:30:00,71.54,71.73,71.5,71.59,188096.0,70.7829,70.9709,70.7433,70.8323,188096.0
2019-10-28 09:30:00,70.4,71.33,70.22,70.35,122141.0,69.6549,70.5751,69.4768,69.6055,122141.0
2019-10-28 10:00:00,70.35,70.4,70.1,70.25,75502.0,69.6055,69.6549,69.3581,69.5065,75502.0
2019-10-28 10:30:00,70.22,70.32,69.88,70.07,70819.0,69.4768,69.5758,69.1404,69.3284,70819.0
2019-10-28 11:00:00,70.07,70.24,69.87,70.22,71367.0,69.3284,69.4966,69.1306,69.4768,71367.0
2019-10-28 11:30:00,70.22,70.26,69.98,70.23,58048.0,69.4768,69.5164,69.2394,69.4867,58048.0
2019-10-28 12:00:00,70.26,70.26,70.06,70.06,55485.0,69.5164,69.5164,69.3185,69.3185,55485.0
2019-10-28 12:30:00,70.06,70.22,70.03,70.1,38687.0,69.3185,69.4768,69.2889,69.3581,38687.0
2019-10-28 13:00:00,70.09,70.2,69.91,69.95,41124.0,69.3482,69.4571,69.1701,69.2097,41124.0
2019-10-28 13:30:00,69.95,70.14,69.93,70.14,33612.0,69.2097,69.3977,69.1899,69.3977,33612.0
2019-10-28 14:00:00,70.14,70.31,70.12,70.22,29674.0,69.3977,69.5659,69.3779,69.4768,29674.0
2019-10-28 14:30:00,70.22,70.28,70.07,70.09,56701.0,69.4768,69.5362,69.3284,69.3482,56701.0
2019-10-28 15:00:00,70.07,70.19,70.05,70.15,71865.0,69.3284,69.4472,69.3086,69.4076,71865.0
2019-10-28 15:30:00,70.14,70.23,69.97,70.07,306056.0,69.3977,69.4867,69.2295,69.3284,306056.0
2019-10-29 09:30:00,70.0,70.42,69.81,70.1,28108.0,69.2592,69.6747,69.0712,69.3581,28108.0
2019-10-29 10:00:00,70.02,70.1,69.7,69.84,61706.0,69.279,69.3581,68.9623,69.1009,61706.0
2019-10-29 10:30:00,69.89,70.05,69.86,70.02,28561.0,69.1503,69.3086,69.1207,69.279,28561.0
2019-10-29 11:00:00,70.0,70.0,69.64,69.7,75595.0,69.2592,69.2592,68.903,68.9623,75595.0
2019-10-29 11:30:00,69.67,69.85,69.6,69.69,42431.0,68.9327,69.1108,68.8634,68.9525,42431.0
2019-10-29 12:00:00,69.67,69.74,69.57,69.71,18605.0,68.9327,69.0019,68.8337,68.9722,18605.0
2019-10-29 12:30:00,69.72,69.83,69.7,69.71,19999.0,68.9821,69.091,68.9623,68.9722,19999.0
2019-10-29 13:00:00,69.72,69.77,69.7,69.74,19681.0,68.9821,69.0316,68.9623,69.0019,19681.0
2019-10-29 13:30:00,69.74,69.83,69.71,69.75,22011.0,69.0019,69.091,68.9722,69.0118,22011.0
2019-10-29 14:00:00,69.75,69.88,69.73,69.88,21738.0,69.0118,69.1404,68.992,69.1404,21738.0
2019-10-29 14:30:00,69.88,69.9,69.69,69.7,16354.0,69.1404,69.1602,68.9525,68.9623,16354.0
2019-10-29 15:00:00,69.68,69.81,69.64,69.79,59582.0,68.9426,69.0712,68.903,69.0514,59582.0
2019-10-29 15:30:00,69.79,69.8,69.57,69.77,116908.0,69.0514,69.0613,68.8337,69.0316,116908.0
2019-10-30 09:30:00,69.64,69.87,69.35,69.52,25864.0,68.903,69.1306,68.6161,68.7843,25864.0
2019-10-30 10:00:00,69.51,69.77,69.43,69.67,48529.0,68.7744,69.0316,68.6952,68.9327,48529.0
2019-10-30 10:30:00,69.75,69.75,69.49,69.65,28487.0,69.0118,69.0118,68.7546,68.9129,28487.0
2019-10-30 11:00:00,69.63,69.73,69.54,69.55,19483.0,68.8931,68.992,68.804,68.8139,19483.0
2019-10-30 11:30:00,69.56,69.72,69.51,69.72,36797.0,68.8238,68.9821,68.7744,68.9821,36797.0
2019-10-30 12:00:00,69.71,69.77,69.61,69.72,20025.0,68.9722,69.0316,68.8733,68.9821,20025.0
2019-10-30 12:30:00,69.73,70.08,69.73,70.08,21151.0,68.992,69.3383,68.992,69.3383,21151.0
2019-10-30 13:00:00,70.07,70.24,70.01,70.17,24338.0,69.3284,69.4966,69.2691,69.4274,24338.0
2019-10-30 13:30:00,70.16,70.24,70.08,70.15,24670.0,69.4175,69.4966,69.3383,69.4076,24670.0
2019-10-30 14:00:00,70.09,70.25,70.07,70.23,25499.0,69.3482,69.5065,69.3284,69.4867,25499.0
2019-10-30 14:30:00,70.24,70.45,70.12,70.34,34426.0,69.4966,69.7044,69.3779,69.5956,34426.0
2019-10-30 15:00:00,70.36,70.47,70.31,70.4,39098.0,69.6154,69.7242,69.5659,69.6549,39098.0
2019-10-30 15:30:00,70.39,70.41,70.05,70.37,141938.0,69.645,69.6648,69.3086,69.6253,141938.0
2019-10-31 09:30:00,69.9,70.15,69.44,69.51,19559.0,69.1602,69.4076,68.7051,68.7744,19559.0
2019-10-31 10:00:00,69.47,69.55,69.11,69.26,39782.0,68.7348,68.8139,68.3786,68.527,39782.0
2019-10-31 10:30:00,69.17,69.68,69.05,69.67,18344.0,68.438,68.9426,68.3192,68.9327,18344.0
2019-10-31 11:00:00,69.66,69.68,69.22,69.22,33165.0,68.9228,68.9426,68.4874,68.4874,33165.0
2019-10-31 11:30:00,69.25,69.52,69.25,69.49,17409.0,68.5171,68.7843,68.5171,68.7546,17409.0
2019-10-31 12:00:00,69.5,69.51,69.19,69.25,26259.0,68.7645,68.7744,68.4577,68.5171,26259.0
2019-10-31 12:30:00,69.27,69.31,69.04,69.22,22041.0,68.5369,68.5765,68.3093,68.4874,22041.0
2019-10-31 13:00:00,69.19,69.38,69.17,69.3,14304.0,68.4577,68.6457,68.438,68.5666,14304.0
2019-10-31 13:30:00,69.28,69.35,69.24,69.32,15785.0,68.5468,68.6161,68.5072,68.5864,15785.0
2019-10-31 14:00:00,69.32,69.33,69.12,69.26,22499.0,68.5864,68.5963,68.3885,68.527,22499.0
2019-10-31 14:30:00,69.25,69.32,69.14,69.29,21382.0,68.5171,68.5864,68.4083,68.5567,21382.0
2019-10-31 15:00:00,69.3,69.45,69.2,69.25,49902.0,68.5666,68.715,68.4676,68.5171,49902.0
2019-10-31 15:30:00,69.25,69.44,69.23,69.43,128229.0,68.5171,68.7051,68.4973,68.6952,128229.0
2019-11-01 09:30:00,69.89,70.12,69.64,70.08,37528.0,69.1503,69.3779,68.903,69.3383,37528.0
2019-11-01 10:00:00,69.95,70.33,69.94,70.33,12153.0,69.2097,69.5857,69.1998,69.5857,12153.0
2019-11-01 10:30:00,70.28,70.57,70.16,70.17,39233.0,69.5362,69.8231,69.4175,69.4274,39233.0
2019-11-01 11:00:00,70.19,70.24,69.93,69.95,21689.0,69.4472,69.4966,69.1899,69.2097,21689.0
2019-11-01 11:30:00,69.95,70.16,69.94,70.08,19718.0,69.2097,69.4175,69.1998,69.3383,19718.0
2019-11-01 12:00:00,70.1,70.12,69.93,70.08,18920.0,69.3581,69.3779,69.1899,69.3383,18920.0
2019-11-01 12:30:00,70.08,70.13,69.99,70.02,16230.0,69.3383,69.3878,69.2493,69.279,16230.0
2019-11-01 13:00:00,70.04,70.04,69.89,69.89,23328.0,69.2988,69.2988,69.1503,69.1503,23328.0
2019-11-01 13:30:00,69.87,70.02,69.84,69.93,16021.0,69.1306,69.279,69.1009,69.1899,16021.0
2019-11-01 14:00:00,69.96,70.11,69.88,69.92,25829.0,69.2196,69.368,69.1404,69.18,25829.0
2019-11-01 14:30:00,69.95,70.1,69.95,70.0,21164.0,69.2097,69.3581,69.2097,69.2592,21164.0
2019-11-01 15:00:00,69.96,70.11,69.96,70.11,29720.0,69.2196,69.368,69.2196,69.368,29720.0
2019-11-01 15:30:00,70.09,70.22,70.01,70.19,103342.0,69.3482,69.4768,69.2691,69.4472,103342.0
2019-11-04 09:30:00,70.83,71.0,70.34,70.4,52430.0,70.0804,70.2486,69.5956,69.6549,52430.0
2019-11-04 10:00:00,70.39,70.6,70.26,70.49,32361.0,69.645,69.8528,69.5164,69.744,32361.0
2019-11-04 10:30:00,70.45,70.52,70.25,70.3,38701.0,69.7044,69.7737,69.5065,69.556,38701.0
2019-11-04 11:00:00,70.3,70.49,70.27,70.44,27960.0,69.556,69.744,69.5263,69.6945,27960.0
2019-11-04 11:30:00,70.44,70.54,70.34,70.44,18929.0,69.6945,69.7935,69.5956,69.6945,18929.0
2019-11-04 12:00:00,70.45,70.52,70.34,70.37,19060.0,69.7044,69.7737,69.5956,69.6253,19060.0
2019-11-04 12:30:00,70.38,70.48,70.36,70.48,15999.0,69.6352,69.7341,69.6154,69.7341,15999.0
2019-11-04 13:00:00,70.49,70.57,70.38,70.56,25469.0,69.744,69.8231,69.6352,69.8132,25469.0
2019-11-04 13:30:00,70.56,70.64,70.48,70.64,20343.0,69.8132,69.8924,69.7341,69.8924,20343.0
2019-11-04 14:00:00,70.63,70.67,70.56,70.6,28127.0,69.8825,69.9221,69.8132,69.8528,28127.0
2019-11-04 14:30:00,70.6,70.6,70.42,70.45,22090.0,69.8528,69.8528,69.6747,69.7044,22090.0
2019-11-04 15:00:00,70.43,70.57,70.38,70.45,35211.0,69.6846,69.8231,69.6352,69.7044,35211.0
2019-11-04 15:30:00,70.43,70.67,70.4,70.63,80935.0,69.6846,69.9221,69.6549,69.8825,80935.0
2019-11-05 09:30:00,70.85,71.77,70.77,71.59,43741.0,70.1002,71.0104,70.021,70.8323,43741.0
2019-11-05 10:00:00,71.59,71.92,71.54,71.87,23826.0,70.8323,71.1589,70.7829,71.1094,23826.0
2019-11-05 10:30:00,71.89,71.89,71.46,71.71,26781.0,71.1292,71.1292,70.7037,70.9511,26781.0
2019-11-05 11:00:00,71.73,71.87,71.69,71.87,28203.0,70.9709,71.1094,70.9313,71.1094,28203.0
2019-11-05 11:30:00,71.88,71.88,71.42,71.61,37129.0,71.1193,71.1193,70.6641,70.8521,37129.0
2019-11-05 12:00:00,71.63,71.68,71.5,71.51,14870.0,70.8719,70.9214,70.7433,70.7532,14870.0
2019-11-05 12:30:00,71.49,71.65,71.45,71.63,14271.0,70.7334,70.8917,70.6938,70.8719,14271.0
2019-11-05 13:00:00,71.66,71.68,71.55,71.62,15060.0,70.9016,70.9214,70.7928,70.862,15060.0
2019-11-05 13:30:00,71.62,71.74,71.56,71.7,25965.0,70.862,70.9808,70.8027,70.9412,25965.0
2019-11-05 14:00:00,71.7,71.71,71.53,71.64,33530.0,70.9412,70.9511,70.773,70.8818,33530.0
2019-11-05 14:30:00,71.63,71.66,71.57,71.58,18724.0,70.8719,70.9016,70.8126,70.8225,18724.0
2019-11-05 15:00:00,71.59,71.61,71.31,71.32,31648.0,70.8323,70.8521,70.5553,70.5652,31648.0
2019-11-05 15:30:00,71.33,71.54,71.3,71.36,141730.0,70.5751,70.7829,70.5454,70.6048,141730.0
2019-11-06 09:30:00,71.07,71.28,70.48,71.25,51121.0,70.3179,70.5256,69.7341,70.4959,51121.0
2019-11-06 10:00:00,71.26,71.26,70.82,70.92,21872.0,70.5058,70.5058,70.0705,70.1694,21872.0
2019-11-06 10:30:00,70.87,71.1,70.84,71.1,29873.0,70.12,70.3475,70.0903,70.3475,29873.0
2019-11-06 11:00:00,71.12,71.18,71.0,71.08,23208.0,70.3673,70.4267,70.2486,70.3277,23208.0
2019-11-06 11:30:00,71.15,71.17,70.82,70.99,16934.0,70.397,70.4168,70.0705,70.2387,16934.0
2019-11-06 12:00:00,71.01,71.05,70.87,70.89,15961.0,70.2585,70.2981,70.12,70.1398,15961.0
2019-11-06 12:30:00,70.93,70.98,70.88,70.89,12759.0,70.1793,70.2288,70.1299,70.1398,12759.0
2019-11-06 13:00:00,70.95,71.0,70.82,70.97,11948.0,70.1991,70.2486,70.0705,70.2189,11948.0
2019-11-06 13:30:00,70.99,71.15,70.95,71.05,14095.0,70.2387,70.397,70.1991,70.2981,14095.0
2019-11-06 14:00:00,71.09,71.23,70.99,71.23,24536.0,70.3376,70.4762,70.2387,70.4762,24536.0
2019-11-06 14:30:00,71.24,71.28,71.14,71.21,24920.0,70.4861,70.5256,70.3871,70.4564,24920.0
2019-11-06 15:00:00,71.21,71.31,71.18,71.26,23034.0,70.4564,70.5553,70.4267,70.5058,23034.0
2019-11-06 15:30:00,71.28,71.47,71.24,71.38,101838.0,70.5256,70.7136,70.4861,70.6246,101838.0
2019-11-07 09:30:00,71.58,72.22,71.56,72.13,72070.0,70.8225,71.4557,70.8027,71.3666,72070.0
2019-11-07 10:00:00,72.11,72.11,71.77,71.85,21130.0,71.3468,71.3468,71.0104,71.0896,21130.0
2019-11-07 10:30:00,71.85,71.96,71.78,71.91,12696.0,71.0896,71.1984,71.0203,71.149,12696.0
2019-11-07 11:00:00,71.94,71.98,71.73,71.84,11839.0,71.1786,71.2182,70.9709,71.0797,11839.0
2019-11-07 11:30:00,71.88,71.92,71.45,71.69,20061.0,71.1193,71.1589,70.6938,70.9313,20061.0
2019-11-07 12:00:00,71.76,71.76,71.32,71.44,31368.0,71.0005,71.0005,70.5652,70.6839,31368.0
2019-11-07 12:30:00,71.44,71.47,71.28,71.33,12160.0,70.6839,70.7136,70.5256,70.5751,12160.0
2019-11-07 13:00:00,71.31,71.39,71.18,71.22,12491.0,70.5553,70.6345,70.4267,70.4663,12491.0
2019-11-07 13:30:00,71.19,71.23,71.04,71.04,9947.0,70.4366,70.4762,70.2882,70.2882,9947.0
2019-11-07 14:00:00,71.06,71.1,70.87,70.98,35896.0,70.308,70.3475,70.12,70.2288,35896.0
2019-11-07 14:30:00,71.02,71.02,70.64,70.75,50188.0,70.2684,70.2684,69.8924,70.0012,50188.0
2019-11-07 15:00:00,70.75,70.87,70.74,70.85,24908.0,70.0012,70.12,69.9913,70.1002,24908.0
2019-11-07 15:30:00,70.85,70.98,70.7,70.96,83638.0,70.1002,70.2288,69.9518,70.209,83638.0
2019-11-08 09:30:00,70.79,70.79,70.05,70.13,44640.0,70.0408,70.0408,69.3086,69.3878,44640.0
2019-11-08 10:00:00,70.12,70.68,69.95,70.63,22523.0,69.3779,69.932,69.2097,69.8825,22523.0
2019-11-08 10:30:00,70.63,70.81,70.54,70.68,24308.0,69.8825,70.0606,69.7935,69.932,24308.0
2019-11-08 11:00:00,70.71,70.73,70.51,70.62,10683.0,69.9617,69.9814,69.7638,69.8726,10683.0
2019-11-08 11:30:00,70.62,70.78,70.55,70.77,16505.0,69.8726,70.0309,69.8034,70.021,16505.0
2019-11-08 12:00:00,70.75,70.81,70.67,70.75,20305.0,70.0012,70.0606,69.9221,70.0012,20305.0
2019-11-08 12:30:00,70.73,70.92,70.67,70.84,14346.0,69.9814,70.1694,69.9221,70.0903,14346.0
2019-11-08 13:00:00,70.84,70.95,70.84,70.93,14812.0,70.0903,70.1991,70.0903,70.1793,14812.0
2019-11-08 13:30:00,70.92,70.98,70.89,70.95,10645.0,70.1694,70.2288,70.1398,70.1991,10645.0
2019-11-08 14:00:00,70.97,71.0,70.9,70.94,19149.0,70.2189,70.2486,70.1496,70.1892,19149.0
2019-11-08 14:30:00,70.92,71.0,70.85,70.98,18034.0,70.1694,70.2486,70.1002,70.2288,18034.0
2019-11-08 15:00:00,71.02,71.11,71.0,71.05,19916.0,70.2684,70.3574,70.2486,70.2981,19916.0
2019-11-08 15:30:00,71.06,71.26,71.03,71.2,74431.0,70.308,70.5058,70.2783,70.4465,74431.0
2019-11-11 09:30:00,71.03,71.79,70.56,71.58,64311.0,70.2783,71.0302,69.8132,70.8225,64311.0
2019-11-11 10:00:00,71.58,71.67,71.43,71.56,25319.0,70.8225,70.9115,70.674,70.8027,25319.0
2019-11-11 10:30:00,71.56,71.67,71.5,71.52,21810.0,70.8027,70.9115,70.7433,70.7631,21810.0
2019-11-11 11:00:00,71.51,71.55,71.23,71.33,14014.0,70.7532,70.7928,70.4762,70.5751,14014.0
2019-11-11 11:30:00,71.33,71.61,71.3,71.61,18517.0,70.5751,70.8521,70.5454,70.8521,18517.0
2019-11-11 12:00:00,71.6,71.62,71.32,71.5,18165.0,70.8422,70.862,70.5652,70.7433,18165.0
2019-11-11 12:30:00,71.5,71.5,71.34,71.39,17579.0,70.7433,70.7433,70.585,70.6345,17579.0
2019-11-11 13:00:00,71.37,71.6,71.35,71.6,20854.0,70.6147,70.8422,70.5949,70.8422,20854.0
2019-11-11 13:30:00,71.59,71.76,71.56,71.7,15195.0,70.8323,71.0005,70.8027,70.9412,15195.0
2019-11-11 14:00:00,71.69,71.7,71.6,71.66,18117.0,70.9313,70.9412,70.8422,70.9016,18117.0
2019-11-11 14:30:00,71.66,71.78,71.63,71.76,17944.0,70.9016,71.0203,70.8719,71.0005,17944.0
2019-11-11 15:00:00,71.76,71.78,71.7,71.75,23017.0,71.0005,71.0203,70.9412,70.9907,23017.0
2019-11-11 15:30:00,71.73,71.91,71.7,71.91,97667.0,70.9709,71.149,70.9412,71.149,97667.0
2019-11-12 09:30:00,71.98,71.98,71.39,71.7,54512.0,71.2182,71.2182,70.6345,70.9412,54512.0
2019-11-12 10:00:00,71.68,71.68,71.4,71.45,14000.0,70.9214,70.9214,70.6444,70.6938,14000.0
2019-11-12 10:30:00,71.5,71.73,71.46,71.47,24124.0,70.7433,70.9709,70.7037,70.7136,24124.0
2019-11-12 11:00:00,71.47,71.65,71.22,71.22,18278.0,70.7136,70.8917,70.4663,70.4663,18278.0
2019-11-12 11:30:00,71.25,71.33,71.09,71.15,17202.0,70.4959,70.5751,70.3376,70.397,17202.0
2019-11-12 12:00:00,71.18,71.27,71.11,71.18,11125.0,70.4267,70.5157,70.3574,70.4267,11125.0
2019-11-12 12:30:00,71.19,71.19,70.94,71.07,11247.0,70.4366,70.4366,70.1892,70.3179,11247.0
2019-11-12 13:00:00,71.11,71.13,70.85,70.94,15511.0,70.3574,70.3772,70.1002,70.1892,15511.0
2019-11-12 13:30:00,70.9,71.04,70.83,70.95,32564.0,70.1496,70.2882,70.0804,70.1991,32564.0
2019-11-12 14:00:00,70.92,70.93,70.76,70.78,15088.0,70.1694,70.1793,70.0111,70.0309,15088.0
2019-11-12 14:30:00,70.78,70.88,70.61,70.61,27690.0,70.0309,70.1299,69.8627,69.8627,27690.0
2019-11-12 15:00:00,70.62,70.77,70.6,70.75,26541.0,69.8726,70.021,69.8528,70.0012,26541.0
2019-11-12 15:30:00,70.74,70.91,70.65,70.84,67455.0,69.9913,70.1595,69.9023,70.0903,67455.0
2019-11-13 09:30:00,70.23,70.47,69.94,70.47,27951.0,69.4867,69.7242,69.1998,69.7242,27951.0
2019-11-13 10:00:00,70.43,70.45,70.13,70.28,12182.0,69.6846,69.7044,69.3878,69.5362,12182.0
2019-11-13 10:30:00,70.32,70.5,70.16,70.5,14791.0,69.5758,69.7539,69.4175,69.7539,14791.0
2019-11-13 11:00:00,70.51,70.59,70.36,70.44,12424.0,69.7638,69.8429,69.6154,69.6945,12424.0
2019-11-13 11:30:00,70.41,70.59,70.36,70.4,11389.0,69.6648,69.8429,69.6154,69.6549,11389.0
2019-11-13 12:00:00,70.4,70.53,70.33,70.53,14594.0,69.6549,69.7836,69.5857,69.7836,14594.0
2019-11-13 12:30:00,70.53,70.62,70.5,70.59,9292.0,69.7836,69.8726,69.7539,69.8429,9292.0
2019-11-13 13:00:00,70.61,70.63,70.45,70.49,13356.0,69.8627,69.8825,69.7044,69.744,13356.0
2019-11-13 13:30:00,70.48,70.63,70.35,70.44,15702.0,69.7341,69.8825,69.6055,69.6945,15702.0
2019-11-13 14:00:00,70.45,70.49,70.32,70.39,13414.0,69.7044,69.744,69.5758,69.645,13414.0
2019-11-13 14:30:00,70.39,70.57,70.37,70.56,27728.0,69.645,69.8231,69.6253,69.8132,27728.0
2019-11-13 15:00:00,70.57,70.63,70.52,70.57,24219.0,69.8231,69.8825,69.7737,69.8231,24219.0
2019-11-13 15:30:00,70.57,70.59,70.38,70.54,55981.0,69.8231,69.8429,69.6352,69.7935,55981.0
2019-11-14 09:30:00,70.26,70.6,70.06,70.49,39373.0,69.5164,69.8528,69.3185,69.744,39373.0
2019-11-14 10:00:00,70.52,70.81,70.45,70.66,14650.0,69.7737,70.0606,69.7044,69.9122,14650.0
2019-11-14 10:30:00,70.69,70.69,70.42,70.47,11308.0,69.9419,69.9419,69.6747,69.7242,11308.0
2019-11-14 11:00:00,70.48,70.72,70.45,70.56,9661.0,69.7341,69.9716,69.7044,69.8132,9661.0
2019-11-14 11:30:00,70.58,70.58,70.28,70.29,14808.0,69.833,69.833,69.5362,69.5461,14808.0
2019-11-14 12:00:00,70.3,70.44,70.28,70.34,10568.0,69.556,69.6945,69.5362,69.5956,10568.0
2019-11-14 12:30:00,70.29,70.57,70.28,70.38,10455.0,69.5461,69.8231,69.5362,69.6352,10455.0
2019-11-14 13:00:00,70.35,70.44,70.31,70.4,14308.0,69.6055,69.6945,69.5659,69.6549,14308.0
2019-11-14 13:30:00,70.37,70.46,70.27,70.31,26898.0,69.6253,69.7143,69.5263,69.5659,26898.0
2019-11-14 14:00:00,70.33,70.46,70.32,70.32,22183.0,69.5857,69.7143,69.5758,69.5758,22183.0
2019-11-14 14:30:00,70.31,70.38,70.28,70.31,22222.0,69.5659,69.6352,69.5362,69.5659,22222.0
2019-11-14 15:00:00,70.3,70.33,70.22,70.29,15249.0,69.556,69.5857,69.4768,69.5461,15249.0
2019-11-14 15:30:00,70.28,70.5,70.24,70.42,44746.0,69.5362,69.7539,69.4966,69.6747,44746.0
2019-11-15 09:30:00,70.94,70.95,70.18,70.26,37938.0,70.1892,70.1991,69.4373,69.5164,37938.0
2019-11-15 10:00:00,70.27,70.64,70.25,70.53,23079.0,69.5263,69.8924,69.5065,69.7836,23079.0
2019-11-15 10:30:00,70.49,70.59,70.35,70.36,9241.0,69.744,69.8429,69.6055,69.6154,9241.0
2019-11-15 11:00:00,70.4,70.61,70.4,70.55,28174.0,69.6549,69.8627,69.6549,69.8034,28174.0
2019-11-15 11:30:00,70.58,70.71,70.51,70.61,20298.0,69.833,69.9617,69.7638,69.8627,20298.0
2019-11-15 12:00:00,70.63,70.75,70.55,70.68,23008.0,69.8825,70.0012,69.8034,69.932,23008.0
2019-11-15 12:30:00,70.69,70.84,70.63,70.63,15143.0,69.9419,70.0903,69.8825,69.8825,15143.0
2019-11-15 13:00:00,70.62,70.76,70.59,70.59,8202.0,69.8726,70.0111,69.8429,69.8429,8202.0
2019-11-15 13:30:00,70.57,70.68,70.53,70.68,7582.0,69.8231,69.932,69.7836,69.932,7582.0
2019-11-15 14:00:00,70.68,70.75,70.61,70.62,15848.0,69.932,70.0012,69.8627,69.8726,15848.0
2019-11-15 14:30:00,70.64,70.65,70.49,70.51,19607.0,69.8924,69.9023,69.744,69.7638,19607.0
2019-11-15 15:00:00,70.54,70.59,70.48,70.48,17783.0,69.7935,69.8429,69.7341,69.7341,17783.0
2019-11-15 15:30:00,70.49,70.5,70.31,70.39,62805.0,69.744,69.7539,69.5659,69.645,62805.0
2019-11-18 09:30:00,70.35,70.35,69.74,69.93,37250.0,69.9532,69.9532,69.3466,69.5356,37250.0
2019-11-18 10:00:00,69.91,70.04,69.75,69.89,14138.0,69.5157,69.6449,69.3566,69.4958,14138.0
2019-11-18 10:30:00,69.88,69.96,69.71,69.73,15447.0,69.4859,69.5654,69.3168,69.3367,15447.0
2019-11-18 11:00:00,69.73,69.86,69.73,69.82,9500.0,69.3367,69.466,69.3367,69.4262,9500.0
2019-11-18 11:30:00,69.84,69.97,69.83,69.97,9382.0,69.4461,69.5753,69.4361,69.5753,9382.0
2019-11-18 12:00:00,69.98,70.0,69.85,69.93,13824.0,69.5853,69.6052,69.456,69.5356,13824.0
2019-11-18 12:30:00,69.95,70.05,69.93,69.95,10479.0,69.5555,69.6549,69.5356,69.5555,10479.0
2019-11-18 13:00:00,69.94,70.0,69.92,69.96,8085.0,69.5455,69.6052,69.5256,69.5654,8085.0
2019-11-18 13:30:00,69.95,69.99,69.89,69.9,15465.0,69.5555,69.5952,69.4958,69.5057,15465.0
2019-11-18 14:00:00,69.89,70.0,69.87,69.95,7340.0,69.4958,69.6052,69.4759,69.5555,7340.0
2019-11-18 14:30:00,69.95,70.07,69.94,70.0,21877.0,69.5555,69.6748,69.5455,69.6052,21877.0
2019-11-18 15:00:00,70.0,70.13,69.98,70.05,17975.0,69.6052,69.7344,69.5853,69.6549,17975.0
2019-11-18 15:30:00,70.04,70.09,69.91,70.09,73383.0,69.6449,69.6947,69.5157,69.6947,73383.0
2019-11-19 09:30:00,70.13,70.46,69.61,69.86,22227.0,69.7344,70.0626,69.2174,69.466,22227.0
2019-11-19 10:00:00,69.82,69.82,69.5,69.64,12157.0,69.4262,69.4262,69.108,69.2472,12157.0
2019-11-19 10:30:00,69.66,69.8,69.51,69.68,16232.0,69.2671,69.4063,69.1179,69.287,16232.0
2019-11-19 11:00:00,69.73,70.08,69.71,70.08,24442.0,69.3367,69.6847,69.3168,69.6847,24442.0
2019-11-19 11:30:00,70.06,70.21,69.98,70.09,24888.0,69.6648,69.814,69.5853,69.6947,24888.0
2019-11-19 12:00:00,70.11,70.17,70.03,70.06,21584.0,69.7146,69.7742,69.635,69.6648,21584.0
2019-11-19 12:30:00,70.06,70.25,70.05,70.25,25210.0,69.6648,69.8538,69.6549,69.8538,25210.0
2019-11-19 13:00:00,70.23,70.31,70.13,70.24,20826.0,69.8339,69.9134,69.7344,69.8438,20826.0
2019-11-19 13:30:00,70.25,70.27,70.12,70.22,18634.0,69.8538,69.8737,69.7245,69.8239,18634.0
2019-11-19 14:00:00,70.21,70.33,70.18,70.24,21248.0,69.814,69.9333,69.7842,69.8438,21248.0
2019-11-19 14:30:00,70.23,70.26,70.15,70.16,22109.0,69.8339,69.8637,69.7543,69.7643,22109.0
2019-11-19 15:00:00,70.17,70.24,70.16,70.2,22500.0,69.7742,69.8438,69.7643,69.804,22500.0
2019-11-19 15:30:00,70.21,70.34,70.07,70.08,104567.0,69.814,69.9433,69.6748,69.6847,104567.0
2019-11-20 09:30:00,69.43,69.54,68.89,69.07,48169.0,69.0384,69.1478,68.5014,68.6804,48169.0
2019-11-20 10:00:00,69.06,69.11,68.08,68.37,50995.0,68.6705,68.7202,67.696,67.9844,50995.0
2019-11-20 10:30:00,68.37,68.64,68.32,68.57,41669.0,67.9844,68.2528,67.9346,68.1832,41669.0
2019-11-20 11:00:00,68.55,68.73,68.5,68.57,25886.0,68.1634,68.3423,68.1136,68.1832,25886.0
2019-11-20 11:30:00,68.56,68.57,68.44,68.44,27236.0,68.1733,68.1832,68.054,68.054,27236.0
2019-11-20 12:00:00,68.41,68.43,68.29,68.33,14580.0,68.0241,68.044,67.9048,67.9446,14580.0
2019-11-20 12:30:00,68.34,68.56,68.33,68.48,47837.0,67.9545,68.1733,67.9446,68.0937,47837.0
2019-11-20 13:00:00,68.44,68.52,67.94,68.08,47959.0,68.054,68.1335,67.5568,67.696,47959.0
2019-11-20 13:30:00,68.1,68.28,67.98,68.13,16876.0,67.7159,67.8949,67.5966,67.7457,16876.0
2019-11-20 14:00:00,68.17,68.23,68.09,68.1,14768.0,67.7855,67.8452,67.7059,67.7159,14768.0
2019-11-20 14:30:00,68.1,68.25,68.1,68.17,16340.0,67.7159,67.865,67.7159,67.7855,16340.0
2019-11-20 15:00:00,68.14,68.24,68.12,68.12,22612.0,67.7557,67.8551,67.7358,67.7358,22612.0
2019-11-20 15:30:00,68.13,68.56,68.11,68.45,114482.0,67.7457,68.1733,67.7258,68.0639,114482.0
2019-11-21 09:30:00,68.45,68.85,68.19,68.67,58005.0,68.0639,68.4617,67.8054,68.2827,58005.0
2019-11-21 10:00:00,68.75,68.79,68.43,68.63,19007.0,68.3622,68.402,68.044,68.2429,19007.0
2019-11-21 10:30:00,68.62,68.85,68.58,68.67,29286.0,68.233,68.4617,68.1932,68.2827,29286.0
2019-11-21 11:00:00,68.68,68.7,68.52,68.53,49730.0,68.2926,68.3125,68.1335,68.1435,49730.0
2019-11-21 11:30:00,68.52,68.57,68.36,68.36,8291.0,68.1335,68.1832,67.9744,67.9744,8291.0
2019-11-21 12:00:00,68.35,68.58,68.35,68.5,8839.0,67.9645,68.1932,67.9645,68.1136,8839.0
2019-11-21 12:30:00,68.46,68.6,68.44,68.48,11763.0,68.0739,68.2131,68.054,68.0937,11763.0
2019-11-21 13:00:00,68.49,68.53,68.33,68.4,9798.0,68.1037,68.1435,67.9446,68.0142,9798.0
2019-11-21 13:30:00,68.4,68.4,68.25,68.28,10120.0,68.0142,68.0142,67.865,67.8949,10120.0
2019-11-21 14:00:00,68.27,68.35,68.18,68.3,9640.0,67.8849,67.9645,67.7954,67.9148,9640.0
2019-11-21 14:30:00,68.3,68.36,68.19,68.23,9632.0,67.9148,67.9744,67.8054,67.8452,9632.0
2019-11-21 15:00:00,68.23,68.23,68.04,68.17,30885.0,67.8452,67.8452,67.6562,67.7855,30885.0
2019-11-21 15:30:00,68.17,68.18,67.96,67.97,99721.0,67.7855,67.7954,67.5767,67.5866,99721.0
2019-11-22 09:30:00,68.3,68.73,68.08,68.6,31977.0,67.9148,68.3423,67.696,68.2131,31977.0
2019-11-22 10:00:00,68.57,68.76,68.43,68.64,39206.0,68.1832,68.3722,68.044,68.2528,39206.0
2019-11-22 10:30:00,68.56,68.67,68.44,68.6,15019.0,68.1733,68.2827,68.054,68.2131,15019.0
2019-11-22 11:00:00,68.57,68.63,68.11,68.16,84903.0,68.1832,68.2429,67.7258,67.7756,84903.0
2019-11-22 11:30:00,68.14,68.37,68.14,68.17,14534.0,67.7557,67.9844,67.7557,67.7855,14534.0
2019-11-22 12:00:00,68.16,68.31,68.16,68.19,7643.0,67.7756,67.9247,67.7756,67.8054,7643.0
2019-11-22 12:30:00,68.21,68.28,68.13,68.23,7065.0,67.8253,67.8949,67.7457,67.8452,7065.0
2019-11-22 13:00:00,68.22,68.41,68.19,68.37,7154.0,67.8352,68.0241,67.8054,67.9844,7154.0
2019-11-22 13:30:00,68.36,68.41,68.28,68.33,23234.0,67.9744,68.0241,67.8949,67.9446,23234.0
2019-11-22 14:00:00,68.33,68.54,68.31,68.53,54998.0,67.9446,68.1534,67.9247,68.1435,54998.0
2019-11-22 14:30:00,68.55,68.72,68.5,68.69,19807.0,68.1634,68.3324,68.1136,68.3026,19807.0
2019-11-22 15:00:00,68.72,68.72,68.59,68.62,27114.0,68.3324,68.3324,68.2031,68.233,27114.0
2019-11-22 15:30:00,68.61,68.83,68.6,68.77,101494.0,68.223,68.4418,68.2131,68.3821,101494.0
2019-11-25 09:30:00,68.8,69.2,68.68,69.05,35624.0,68.4119,68.8097,68.2926,68.6605,35624.0
2019-11-25 10:00:00,69.03,69.3,68.95,69.17,17563.0,68.6406,68.9091,68.5611,68.7799,17563.0
2019-11-25 10:30:00,69.17,69.28,68.85,68.89,27504.0,68.7799,68.8892,68.4617,68.5014,27504.0
2019-11-25 11:00:00,68.89,68.99,68.73,68.81,25275.0,68.5014,68.6009,68.3423,68.4219,25275.0
2019-11-25 11:30:00,68.81,69.03,68.81,68.89,11952.0,68.4219,68.6406,68.4219,68.5014,11952.0
2019-11-25 12:00:00,68.9,69.01,68.9,68.93,17592.0,68.5114,68.6208,68.5114,68.5412,17592.0
2019-11-25 12:30:00,68.95,69.01,68.93,69.01,14972.0,68.5611,68.6208,68.5412,68.6208,14972.0
2019-11-25 13:00:00,69.02,69.14,68.98,69.03,12739.0,68.6307,68.75,68.5909,68.6406,12739.0
2019-11-25 13:30:00,68.98,69.03,68.93,68.93,20756.0,68.5909,68.6406,68.5412,68.5412,20756.0
2019-11-25 14:00:00,68.94,68.99,68.82,68.92,14408.0,68.5512,68.6009,68.4318,68.5313,14408.0
2019-11-25 14:30:00,68.89,68.91,68.82,68.83,10431.0,68.5014,68.5213,68.4318,68.4418,10431.0
2019-11-25 15:00:00,68.83,68.89,68.74,68.83,20010.0,68.4418,68.5014,68.3523,68.4418,20010.0
2019-11-25 15:30:00,68.83,68.87,68.74,68.78,73497.0,68.4418,68.4815,68.3523,68.3921,73497.0
2019-11-26 09:30:00,68.71,69.36,68.61,69.33,25088.0,68.3225,68.9688,68.223,68.939,25088.0
2019-11-26 10:00:00,69.3,69.3,69.09,69.16,14561.0,68.9091,68.9091,68.7003,68.7699,14561.0
2019-11-26 10:30:00,69.19,69.19,69.01,69.14,10830.0,68.7997,68.7997,68.6208,68.75,10830.0
2019-11-26 11:00:00,69.16,69.19,69.05,69.09,11593.0,68.7699,68.7997,68.6605,68.7003,11593.0
2019-11-26 11:30:00,69.08,69.08,68.92,69.0,11212.0,68.6904,68.6904,68.5313,68.6108,11212.0
2019-11-26 12:00:00,68.99,69.16,68.93,69.1,9876.0,68.6009,68.7699,68.5412,68.7103,9876.0
2019-11-26 12:30:00,69.12,69.17,69.08,69.17,10047.0,68.7301,68.7799,68.6904,68.7799,10047.0
2019-11-26 13:00:00,69.16,69.24,69.06,69.09,23292.0,68.7699,68.8495,68.6705,68.7003,23292.0
2019-11-26 13:30:00,69.1,69.28,69.05,69.28,12933.0,68.7103,68.8892,68.6605,68.8892,12933.0
2019-11-26 14:00:00,69.28,69.4,69.16,69.32,15696.0,68.8892,69.0086,68.7699,68.929,15696.0
2019-11-26 14:30:00,69.32,69.37,69.25,69.33,15642.0,68.929,68.9787,68.8594,68.939,15642.0
2019-11-26 15:00:00,69.32,69.36,69.22,69.35,16553.0,68.929,68.9688,68.8296,68.9588,16553.0
2019-11-26 15:30:00,69.39,69.49,69.29,69.44,143065.0,68.9986,69.0981,68.8992,69.0483,143065.0
2019-11-27 09:30:00,69.5,69.78,69.39,69.44,32798.0,69.108,69.3864,68.9986,69.0483,32798.0
2019-11-27 10:00:00,69.38,69.45,69.17,69.3,12606.0,68.9887,69.0583,68.7799,68.9091,12606.0
2019-11-27 10:30:00,69.29,69.35,68.91,68.97,13627.0,68.8992,68.9588,68.5213,68.581,13627.0
2019-11-27 11:00:00,68.99,69.05,68.88,68.96,27783.0,68.6009,68.6605,68.4915,68.571,27783.0
2019-11-27 11:30:00,68.95,69.06,68.92,68.93,32219.0,68.5611,68.6705,68.5313,68.5412,32219.0
2019-11-27 12:00:00,68.92,69.02,68.87,68.96,40842.0,68.5313,68.6307,68.4815,68.571,40842.0
2019-11-27 12:30:00,68.96,69.0,68.81,68.82,63039.0,68.571,68.6108,68.4219,68.4318,63039.0
2019-11-27 13:00:00,68.83,68.95,68.82,68.87,18097.0,68.4418,68.5611,68.4318,68.4815,18097.0
2019-11-27 13:30:00,68.85,68.89,68.77,68.79,37687.0,68.4617,68.5014,68.3821,68.402,37687.0
2019-11-27 14:00:00,68.78,68.91,68.74,68.85,11723.0,68.3921,68.5213,68.3523,68.4617,11723.0
2019-11-27 14:30:00,68.83,68.91,68.82,68.84,26685.0,68.4418,68.5213,68.4318,68.4517,26685.0
2019-11-27 15:00:00,68.86,69.09,68.81,69.06,30378.0,68.4716,68.7003,68.4219,68.6705,30378.0
2019-11-27 15:30:00,69.07,69.2,69.05,69.17,104166.0,68.6804,68.8097,68.6605,68.7799,104166.0
2019-11-29 09:30:00,69.21,69.52,69.12,69.49,55399.0,68.8196,69.1279,68.7301,69.0981,55399.0
2019-11-29 10:00:00,69.48,69.73,69.45,69.7,21022.0,69.0881,69.3367,69.0583,69.3069,21022.0
2019-11-29 10:30:00,69.7,69.7,69.38,69.54,18486.0,69.3069,69.3069,68.9887,69.1478,18486.0
2019-11-29 11:00:00,69.54,69.54,69.39,69.5,10747.0,69.1478,69.1478,68.9986,69.108,10747.0
2019-11-29 11:30:00,69.47,69.48,69.29,69.36,7647.0,69.0782,69.0881,68.8992,68.9688,7647.0
2019-11-29 12:00:00,69.35,69.36,69.25,69.3,8993.0,68.9588,68.9688,68.8594,68.9091,8993.0
2019-11-29 12:30:00,69.26,69.29,68.86,69.08,46050.0,68.8693,68.8992,68.4716,68.6904,46050.0
2019-12-02 09:30:00,69.17,69.7,68.88,69.53,41588.0,68.7799,69.3069,68.4915,69.1378,41588.0
2019-12-02 10:00:00,69.47,69.47,68.86,68.95,20347.0,69.0782,69.0782,68.4716,68.5611,20347.0
2019-12-02 10:30:00,68.97,69.06,68.77,68.84,23382.0,68.581,68.6705,68.3821,68.4517,23382.0
2019-12-02 11:00:00,68.87,69.0,68.8,68.85,19616.0,68.4815,68.6108,68.4119,68.4617,19616.0
2019-12-02 11:30:00,68.82,69.0,68.74,68.89,16672.0,68.4318,68.6108,68.3523,68.5014,16672.0
2019-12-02 12:00:00,68.89,68.96,68.64,68.74,15587.0,68.5014,68.571,68.2528,68.3523,15587.0
2019-12-02 12:30:00,68.73,68.73,68.59,68.62,17412.0,68.3423,68.3423,68.2031,68.233,17412.0
2019-12-02 13:00:00,68.61,68.77,68.61,68.64,13419.0,68.223,68.3821,68.223,68.2528,13419.0
2019-12-02 13:30:00,68.63,68.73,68.59,68.71,15153.0,68.2429,68.3423,68.2031,68.3225,15153.0
2019-12-02 14:00:00,68.69,68.83,68.62,68.77,27796.0,68.3026,68.4418,68.233,68.3821,27796.0
2019-12-02 14:30:00,68.75,68.82,68.58,68.59,55056.0,68.3622,68.4318,68.1932,68.2031,55056.0
2019-12-02 15:00:00,68.58,68.59,68.1,68.1,78404.0,68.1932,68.2031,67.7159,67.7159,78404.0
2019-12-02 15:30:00,68.1,68.27,68.06,68.13,202476.0,67.7159,67.8849,67.6761,67.7457,202476.0
2019-12-03 09:30:00,67.49,67.49,66.62,67.13,47136.0,67.1093,67.1093,66.2442,66.7514,47136.0
2019-12-03 10:00:00,67.16,67.3,67.04,67.15,23950.0,66.7812,66.9204,66.6619,66.7712,23950.0
2019-12-03 10:30:00,67.09,67.3,66.99,67.09,20467.0,66.7116,66.9204,66.6122,66.7116,20467.0
2019-12-03 11:00:00,67.06,67.17,66.9,66.92,24797.0,66.6818,66.7911,66.5227,66.5425,24797.0
2019-12-03 11:30:00,66.9,66.96,66.75,66.86,30595.0,66.5227,66.5823,66.3735,66.4829,30595.0
2019-12-03 12:00:00,66.82,66.88,66.74,66.83,20723.0,66.4431,66.5028,66.3636,66.4531,20723.0
2019-12-03 12:30:00,66.83,66.91,66.68,66.85,83043.0,66.4531,66.5326,66.3039,66.4729,83043.0
2019-12-03 13:00:00,66.84,67.15,66.84,67.14,16143.0,66.463,66.7712,66.463,66.7613,16143.0
2019-12-03 13:30:00,67.13,67.22,66.9,66.9,26787.0,66.7514,66.8409,66.5227,66.5227,26787.0
2019-12-03 14:00:00,66.88,66.93,66.76,66.78,18566.0,66.5028,66.5525,66.3834,66.4033,18566.0
2019-12-03 14:30:00,66.78,66.79,66.59,66.72,36783.0,66.4033,66.4133,66.2144,66.3437,36783.0
2019-12-03 15:00:00,66.71,66.86,66.6,66.84,45580.0,66.3337,66.4829,66.2244,66.463,45580.0
2019-12-03 15:30:00,66.84,66.85,66.58,66.61,243253.0,66.463,66.4729,66.2045,66.2343,243253.0
2019-12-04 09:30:00,66.83,67.99,66.83,67.99,47647.0,66.4531,67.6065,66.4531,67.6065,47647.0
2019-12-04 10:00:00,67.94,68.0,67.49,67.58,28273.0,67.5568,67.6165,67.1093,67.1988,28273.0
2019-12-04 10:30:00,67.58,67.64,67.23,67.28,21490.0,67.1988,67.2585,66.8508,66.9005,21490.0
2019-12-04 11:00:00,67.32,67.42,67.13,67.22,19399.0,66.9403,67.0397,66.7514,66.8409,19399.0
2019-12-04 11:30:00,67.22,67.34,67.13,67.24,25415.0,66.8409,66.9602,66.7514,66.8607,25415.0
2019-12-04 12:00:00,67.22,67.24,67.0,67.05,20583.0,66.8409,66.8607,66.6221,66.6718,20583.0
2019-12-04 12:30:00,67.09,67.24,67.09,67.23,13945.0,66.7116,66.8607,66.7116,66.8508,13945.0
2019-12-04 13:00:00,67.23,67.31,67.16,67.17,13723.0,66.8508,66.9303,66.7812,66.7911,13723.0
2019-12-04 13:30:00,67.18,67.27,67.14,67.2,20285.0,66.8011,66.8906,66.7613,66.821,20285.0
2019-12-04 14:00:00,67.23,67.33,67.23,67.32,10762.0,66.8508,66.9502,66.8508,66.9403,10762.0
2019-12-04 14:30:00,67.32,67.34,67.19,67.23,21528.0,66.9403,66.9602,66.811,66.8508,21528.0
2019-12-04 15:00:00,67.24,67.25,67.15,67.17,23557.0,66.8607,66.8707,66.7712,66.7911,23557.0
2019-12-04 15:30:00,67.17,67.17,66.75,66.92,173779.0,66.7911,66.7911,66.3735,66.5425,173779.0
2019-12-05 09:30:00,67.05,67.35,67.05,67.2,36663.0,66.6718,66.9701,66.6718,66.821,36663.0
2019-12-05 10:00:00,67.26,67.6,67.06,67.59,46186.0,66.8806,67.2187,66.6818,67.2088,46186.0
2019-12-05 10:30:00,67.61,67.61,67.25,67.38,14457.0,67.2287,67.2287,66.8707,67.0,14457.0
2019-12-05 11:00:00,67.35,67.64,67.34,67.52,12646.0,66.9701,67.2585,66.9602,67.1392,12646.0
2019-12-05 11:30:00,67.53,67.58,67.47,67.51,11385.0,67.1491,67.1988,67.0894,67.1292,11385.0
2019-12-05 12:00:00,67.48,67.56,67.4,67.44,6005.0,67.0994,67.1789,67.0198,67.0596,6005.0
2019-12-05 12:30:00,67.43,67.49,67.38,67.47,7421.0,67.0497,67.1093,67.0,67.0894,7421.0
2019-12-05 13:00:00,67.47,67.49,67.27,67.27,10154.0,67.0894,67.1093,66.8906,66.8906,10154.0
2019-12-05 13:30:00,67.26,67.34,67.18,67.18,11277.0,66.8806,66.9602,66.8011,66.8011,11277.0
2019-12-05 14:00:00,67.18,67.31,67.18,67.31,10835.0,66.8011,66.9303,66.8011,66.9303,10835.0
2019-12-05 14:30:00,67.29,67.34,67.17,67.19,17580.0,66.9105,66.9602,66.7911,66.811,17580.0
2019-12-05 15:00:00,67.23,67.27,67.18,67.24,14084.0,66.8508,66.8906,66.8011,66.8607,14084.0
2019-12-05 15:30:00,67.24,67.37,67.21,67.29,75511.0,66.8607,66.99,66.8309,66.9105,75511.0
2019-12-06 09:30:00,67.87,68.0,67.56,67.76,19611.0,67.4872,67.6165,67.1789,67.3778,19611.0
2019-12-06 10:00:00,67.76,67.87,67.58,67.65,18855.0,67.3778,67.4872,67.1988,67.2684,18855.0
2019-12-06 10:30:00,67.7,67.76,67.63,67.7,10956.0,67.3181,67.3778,67.2485,67.3181,10956.0
2019-12-06 11:00:00,67.74,67.78,67.37,67.44,39692.0,67.3579,67.3977,66.99,67.0596,39692.0
2019-12-06 11:30:00,67.43,67.7,67.43,67.65,9240.0,67.0497,67.3181,67.0497,67.2684,9240.0
2019-12-06 12:00:00,67.66,67.67,67.57,67.63,5459.0,67.2784,67.2883,67.1889,67.2485,5459.0
2019-12-06 12:30:00,67.59,67.8,67.59,67.78,8442.0,67.2088,67.4176,67.2088,67.3977,8442.0
2019-12-06 13:00:00,67.77,67.88,67.71,67.87,22543.0,67.3878,67.4971,67.3281,67.4872,22543.0
2019-12-06 13:30:00,67.87,67.97,67.84,67.92,21868.0,67.4872,67.5866,67.4574,67.5369,21868.0
2019-12-06 14:00:00,67.94,68.04,67.92,67.96,40653.0,67.5568,67.6562,67.5369,67.5767,40653.0
2019-12-06 14:30:00,67.97,68.01,67.88,68.0,12264.0,67.5866,67.6264,67.4971,67.6165,12264.0
2019-12-06 15:00:00,68.0,68.13,67.97,68.12,37224.0,67.6165,67.7457,67.5866,67.7358,37224.0
2019-12-06 15:30:00,68.11,68.47,68.1,68.33,276894.0,67.7258,68.0838,67.7159,67.9446,276894.0
2019-12-09 09:30:00,68.03,68.14,67.89,68.08,32360.0,67.6463,67.7557,67.5071,67.696,32360.0
2019-12-09 10:00:00,68.05,68.24,67.92,68.1,26615.0,67.6662,67.8551,67.5369,67.7159,26615.0
2019-12-09 10:30:00,68.16,68.21,68.03,68.13,56477.0,67.7756,67.8253,67.6463,67.7457,56477.0
2019-12-09 11:00:00,68.15,68.15,67.86,67.99,43359.0,67.7656,67.7656,67.4772,67.6065,43359.0
2019-12-09 11:30:00,67.98,68.03,67.96,68.0,31032.0,67.5966,67.6463,67.5767,67.6165,31032.0
2019-12-09 12:00:00,67.96,68.04,67.95,67.99,20643.0,67.5767,67.6562,67.5667,67.6065,20643.0
2019-12-09 12:30:00,67.98,68.02,67.9,67.97,37845.0,67.5966,67.6363,67.517,67.5866,37845.0
2019-12-09 13:00:00,67.95,68.04,67.95,68.03,21749.0,67.5667,67.6562,67.5667,67.6463,21749.0
2019-12-09 13:30:00,68.02,68.06,67.97,67.99,17218.0,67.6363,67.6761,67.5866,67.6065,17218.0
2019-12-09 14:00:00,67.99,68.06,67.97,67.99,23883.0,67.6065,67.6761,67.5866,67.6065,23883.0
2019-12-09 14:30:00,67.99,68.1,67.94,68.06,30824.0,67.6065,67.7159,67.5568,67.6761,30824.0
2019-12-09 15:00:00,68.07,68.11,68.0,68.06,44160.0,67.6861,67.7258,67.6165,67.6761,44160.0
2019-12-09 15:30:00,68.07,68.08,67.94,67.99,189749.0,67.6861,67.696,67.5568,67.6065,189749.0
2019-12-10 09:30:00,67.31,67.4,66.91,67.04,67744.0,66.9303,67.0198,66.5326,66.6619,67744.0
2019-12-10 10:00:00,66.98,67.52,66.85,67.48,36355.0,66.6022,67.1392,66.4729,67.0994,36355.0
2019-12-10 10:30:00,67.48,67.97,67.47,67.96,18891.0,67.0994,67.5866,67.0894,67.5767,18891.0
2019-12-10 11:00:00,67.97,67.98,67.68,67.7,20052.0,67.5866,67.5966,67.2983,67.3181,20052.0
2019-12-10 11:30:00,67.7,67.76,67.5,67.51,15954.0,67.3181,67.3778,67.1193,67.1292,15954.0
2019-12-10 12:00:00,67.5,67.55,67.3,67.35,22992.0,67.1193,67.169,66.9204,66.9701,22992.0
2019-12-10 12:30:00,67.34,67.46,67.32,67.42,17552.0,66.9602,67.0795,66.9403,67.0397,17552.0
2019-12-10 13:00:00,67.39,67.49,67.32,67.47,13722.0,67.0099,67.1093,66.9403,67.0894,13722.0
2019-12-10 13:30:00,67.47,67.48,67.34,67.36,16180.0,67.0894,67.0994,66.9602,66.9801,16180.0
2019-12-10 14:00:00,67.37,67.46,67.23,67.23,29494.0,66.99,67.0795,66.8508,66.8508,29494.0
2019-12-10 14:30:00,67.2,67.26,67.09,67.16,35106.0,66.821,66.8806,66.7116,66.7812,35106.0
2019-12-10 15:00:00,67.16,67.32,67.14,67.27,32495.0,66.7812,66.9403,66.7613,66.8906,32495.0
2019-12-10 15:30:00,67.25,67.36,67.19,67.26,159941.0,66.8707,66.9801,66.811,66.8806,159941.0
2019-12-11 09:30:00,67.33,67.33,66.75,67.33,43227.0,66.9502,66.9502,66.3735,66.9502,43227.0
2019-12-11 10:00:00,67.33,67.57,67.14,67.25,32881.0,66.9502,67.1889,66.7613,66.8707,32881.0
2019-12-11 10:30:00,67.23,67.34,66.97,67.04,40823.0,66.8508,66.9602,66.5923,66.6619,40823.0
2019-12-11 11:00:00,67.03,67.1,66.89,66.95,32404.0,66.6519,66.7215,66.5127,66.5724,32404.0
2019-12-11 11:30:00,66.95,67.0,66.74,66.81,27967.0,66.5724,66.6221,66.3636,66.4332,27967.0
2019-12-11 12:00:00,66.83,66.85,66.67,66.75,27202.0,66.4531,66.4729,66.294,66.3735,27202.0
2019-12-11 12:30:00,66.76,66.78,66.64,66.69,27457.0,66.3834,66.4033,66.2641,66.3138,27457.0
2019-12-11 13:00:00,66.69,66.76,66.62,66.64,33053.0,66.3138,66.3834,66.2442,66.2641,33053.0
2019-12-11 13:30:00,66.65,66.74,66.6,66.73,28821.0,66.2741,66.3636,66.2244,66.3536,28821.0
2019-12-11 14:00:00,66.73,67.05,66.71,66.98,65500.0,66.3536,66.6718,66.3337,66.6022,65500.0
2019-12-11 14:30:00,67.0,67.0,66.73,66.89,41815.0,66.6221,66.6221,66.3536,66.5127,41815.0
2019-12-11 15:00:00,66.89,66.91,66.68,66.75,45637.0,66.5127,66.5326,66.3039,66.3735,45637.0
2019-12-11 15:30:00,66.75,66.83,66.64,66.74,167369.0,66.3735,66.4531,66.2641,66.3636,167369.0
2019-12-12 09:30:00,67.42,68.17,67.39,68.11,93321.0,67.0397,67.7855,67.0099,67.7258,93321.0
2019-12-12 10:00:00,68.14,68.42,68.1,68.27,68605.0,67.7557,68.0341,67.7159,67.8849,68605.0
2019-12-12 10:30:00,68.26,68.47,68.04,68.11,55820.0,67.875,68.0838,67.6562,67.7258,55820.0
2019-12-12 11:00:00,68.12,68.16,67.67,67.68,63945.0,67.7358,67.7756,67.2883,67.2983,63945.0
2019-12-12 11:30:00,67.66,68.03,67.5,67.71,306485.0,67.2784,67.6463,67.1193,67.3281,306485.0
2019-12-12 12:00:00,67.65,67.75,67.55,67.59,34573.0,67.2684,67.3679,67.169,67.2088,34573.0
2019-12-12 12:30:00,67.59,67.72,67.58,67.61,31636.0,67.2088,67.338,67.1988,67.2287,31636.0
2019-12-12 13:00:00,67.62,67.72,67.56,67.56,28132.0,67.2386,67.338,67.1789,67.1789,28132.0
2019-12-12 13:30:00,67.55,67.56,67.18,67.24,154390.0,67.169,67.1789,66.8011,66.8607,154390.0
2019-12-12 14:00:00,67.24,67.36,67.17,67.17,38734.0,66.8607,66.9801,66.7911,66.7911,38734.0
2019-12-12 14:30:00,67.19,67.49,67.19,67.4,76710.0,66.811,67.1093,66.811,67.0198,76710.0
2019-12-12 15:00:00,67.39,67.83,67.32,67.83,50648.0,67.0099,67.4474,66.9403,67.4474,50648.0
2019-12-12 15:30:00,67.83,67.86,67.65,67.68,172680.0,67.4474,67.4772,67.2684,67.2983,172680.0
2019-12-13 09:30:00,67.44,67.49,66.29,66.86,124792.0,67.0596,67.1093,65.9161,66.4829,124792.0
2019-12-13 10:00:00,66.86,67.66,66.8,67.32,61417.0,66.4829,67.2784,66.4232,66.9403,61417.0
2019-12-13 10:30:00,67.31,67.41,67.11,67.11,51721.0,66.9303,67.0298,66.7315,66.7315,51721.0
2019-12-13 11:00:00,67.08,67.41,67.06,67.13,34812.0,66.7016,67.0298,66.6818,66.7514,34812.0
2019-12-13 11:30:00,67.14,67.41,67.13,67.36,34236.0,66.7613,67.0298,66.7514,66.9801,34236.0
2019-12-13 12:00:00,67.36,67.42,67.0,67.14,40661.0,66.9801,67.0397,66.6221,66.7613,40661.0
2019-12-13 12:30:00,67.14,67.23,67.07,67.23,45856.0,66.7613,66.8508,66.6917,66.8508,45856.0
2019-12-13 13:00:00,67.25,67.25,67.09,67.18,26249.0,66.8707,66.8707,66.7116,66.8011,26249.0
2019-12-13 13:30:00,67.17,67.34,67.14,67.27,20650.0,66.7911,66.9602,66.7613,66.8906,20650.0
2019-12-13 14:00:00,67.28,67.34,67.12,67.24,37086.0,66.9005,66.9602,66.7414,66.8607,37086.0
2019-12-13 14:30:00,67.24,67.24,67.04,67.23,34233.0,66.8607,66.8607,66.6619,66.8508,34233.0
2019-12-13 15:00:00,67.23,67.4,67.15,67.4,40146.0,66.8508,67.0198,66.7712,67.0198,40146.0
2019-12-13 15:30:00,67.4,67.53,67.34,67.42,166060.0,67.0198,67.1491,66.9602,67.0397,166060.0
2019-12-16 09:30:00,67.81,68.82,67.81,68.63,87185.0,67.4275,68.4318,67.4275,68.2429,87185.0
2019-12-16 10:00:00,68.65,68.92,68.27,68.89,56248.0,68.2628,68.5313,67.8849,68.5014,56248.0
2019-12-16 10:30:00,68.87,69.03,68.75,68.82,42336.0,68.4815,68.6406,68.3622,68.4318,42336.0
2019-12-16 11:00:00,68.81,68.96,68.74,68.9,42467.0,68.4219,68.571,68.3523,68.5114,42467.0
2019-12-16 11:30:00,68.91,68.91,68.48,68.54,53947.0,68.5213,68.5213,68.0937,68.1534,53947.0
2019-12-16 12:00:00,68.55,68.74,68.51,68.71,43305.0,68.1634,68.3523,68.1236,68.3225,43305.0
2019-12-16 12:30:00,68.71,68.76,68.67,68.75,23701.0,68.3225,68.3722,68.2827,68.3622,23701.0
2019-12-16 13:00:00,68.75,68.84,68.72,68.83,28184.0,68.3622,68.4517,68.3324,68.4418,28184.0
2019-12-16 13:30:00,68.85,69.11,68.81,69.11,27038.0,68.4617,68.7202,68.4219,68.7202,27038.0
2019-12-16 14:00:00,69.09,69.14,68.99,69.03,19569.0,68.7003,68.75,68.6009,68.6406,19569.0
2019-12-16 14:30:00,69.05,69.05,68.91,68.95,39069.0,68.6605,68.6605,68.5213,68.5611,39069.0
2019-12-16 15:00:00,68.93,69.1,68.89,69.01,61000.0,68.5412,68.7103,68.5014,68.6208,61000.0
2019-12-16 15:30:00,69.0,69.11,68.91,68.99,244978.0,68.6108,68.7202,68.5213,68.6009,244978.0
2019-12-17 09:30:00,68.94,69.85,68.73,69.82,79264.0,68.5512,69.456,68.3423,69.4262,79264.0
2019-12-17 10:00:00,69.82,70.18,69.61,70.1,120445.0,69.4262,69.7842,69.2174,69.7046,120445.0
2019-12-17 10:30:00,70.08,70.24,69.95,69.99,32585.0,69.6847,69.8438,69.5555,69.5952,32585.0
2019-12-17 11:00:00,69.99,70.02,69.81,69.82,80968.0,69.5952,69.6251,69.4162,69.4262,80968.0
2019-12-17 11:30:00,69.82,70.19,69.81,70.19,47638.0,69.4262,69.7941,69.4162,69.7941,47638.0
2019-12-17 12:00:00,70.17,70.2,69.97,70.02,50244.0,69.7742,69.804,69.5753,69.6251,50244.0
2019-12-17 12:30:00,70.02,70.17,69.98,70.07,29847.0,69.6251,69.7742,69.5853,69.6748,29847.0
2019-12-17 13:00:00,70.07,70.17,70.03,70.14,35823.0,69.6748,69.7742,69.635,69.7444,35823.0
2019-12-17 13:30:00,70.12,70.16,70.07,70.13,30726.0,69.7245,69.7643,69.6748,69.7344,30726.0
2019-12-17 14:00:00,70.13,70.23,70.1,70.12,52872.0,69.7344,69.8339,69.7046,69.7245,52872.0
2019-12-17 14:30:00,70.12,70.25,70.11,70.25,36815.0,69.7245,69.8538,69.7146,69.8538,36815.0
2019-12-17 15:00:00,70.24,70.25,70.08,70.09,53975.0,69.8438,69.8538,69.6847,69.6947,53975.0
2019-12-17 15:30:00,70.09,70.17,70.0,70.05,216441.0,69.6947,69.7742,69.6052,69.6549,216441.0
2019-12-18 09:30:00,70.41,70.41,69.49,69.52,155547.0,70.0129,70.0129,69.0981,69.1279,155547.0
2019-12-18 10:00:00,69.52,69.72,69.48,69.61,114398.0,69.1279,69.3268,69.0881,69.2174,114398.0
2019-12-18 10:30:00,69.64,69.67,69.6,69.65,102129.0,69.2472,69.277,69.2074,69.2571,102129.0
2019-12-18 11:00:00,69.65,69.69,69.58,69.64,96732.0,69.2571,69.2969,69.1875,69.2472,96732.0
2019-12-18 11:30:00,69.62,69.66,68.88,68.89,147726.0,69.2273,69.2671,68.4915,68.5014,147726.0
2019-12-18 12:00:00,68.85,68.96,68.55,68.55,34251.0,68.4617,68.571,68.1634,68.1634,34251.0
2019-12-18 12:30:00,68.54,68.8,68.54,68.79,46060.0,68.1534,68.4119,68.1534,68.402,46060.0
2019-12-18 13:00:00,68.78,68.86,68.63,68.71,42884.0,68.3921,68.4716,68.2429,68.3225,42884.0
2019-12-18 13:30:00,68.71,68.91,68.66,68.77,27820.0,68.3225,68.5213,68.2727,68.3821,27820.0
2019-12-18 14:00:00,68.77,68.98,68.73,68.94,40951.0,68.3821,68.5909,68.3423,68.5512,40951.0
2019-12-18 14:30:00,68.92,69.11,68.91,69.06,43524.0,68.5313,68.7202,68.5213,68.6705,43524.0
2019-12-18 15:00:00,69.06,69.08,68.98,68.98,43427.0,68.6705,68.6904,68.5909,68.5909,43427.0
2019-12-18 15:30:00,68.96,69.02,68.85,69.02,217304.0,68.571,68.6307,68.4617,68.6307,217304.0
2019-12-19 09:30:00,69.01,69.21,68.66,68.99,50455.0,68.6208,68.8196,68.2727,68.6009,50455.0
2019-12-19 10:00:00,68.99,69.05,68.7,68.72,32966.0,68.6009,68.6605,68.3125,68.3324,32966.0
2019-12-19 10:30:00,68.71,68.9,68.67,68.86,42703.0,68.3225,68.5114,68.2827,68.4716,42703.0
2019-12-19 11:00:00,68.85,68.91,68.7,68.9,53764.0,68.4617,68.5213,68.3125,68.5114,53764.0
2019-12-19 11:30:00,68.89,68.97,68.82,68.89,30267.0,68.5014,68.581,68.4318,68.5014,30267.0
2019-12-19 12:00:00,68.89,69.02,68.83,69.0,20681.0,68.5014,68.6307,68.4418,68.6108,20681.0
2019-12-19 12:30:00,69.02,69.25,69.0,69.25,40769.0,68.6307,68.8594,68.6108,68.8594,40769.0
2019-12-19 13:00:00,69.26,69.28,69.15,69.15,30472.0,68.8693,68.8892,68.76,68.76,30472.0
2019-12-19 13:30:00,69.16,69.18,69.01,69.07,26040.0,68.7699,68.7898,68.6208,68.6804,26040.0
2019-12-19 14:00:00,69.04,69.27,69.0,69.27,41861.0,68.6506,68.8793,68.6108,68.8793,41861.0
2019-12-19 14:30:00,69.27,69.27,69.03,69.13,30978.0,68.8793,68.8793,68.6406,68.7401,30978.0
2019-12-19 15:00:00,69.13,69.2,69.08,69.15,40276.0,68.7401,68.8097,68.6904,68.76,40276.0
2019-12-19 15:30:00,69.14,69.26,69.06,69.21,158836.0,68.75,68.8693,68.6705,68.8196,158836.0
2019-12-20 09:30:00,69.62,69.62,69.0,69.45,135950.0,69.2273,69.2273,68.6108,69.0583,135950.0
2019-12-20 10:00:00,69.48,69.52,69.14,69.24,26328.0,69.0881,69.1279,68.75,68.8495,26328.0
2019-12-20 10:30:00,69.3,69.44,69.28,69.34,20762.0,68.9091,69.0483,68.8892,68.9489,20762.0
2019-12-20 11:00:00,69.32,69.58,69.23,69.25,31372.0,68.929,69.1875,68.8395,68.8594,31372.0
2019-12-20 11:30:00,69.25,69.36,69.2,69.33,16062.0,68.8594,68.9688,68.8097,68.939,16062.0
2019-12-20 12:00:00,69.3,69.43,69.16,69.33,32240.0,68.9091,69.0384,68.7699,68.939,32240.0
2019-12-20 12:30:00,69.3,69.32,69.25,69.3,16565.0,68.9091,68.929,68.8594,68.9091,16565.0
2019-12-20 13:00:00,69.3,69.42,69.3,69.34,24692.0,68.9091,69.0284,68.9091,68.9489,24692.0
2019-12-20 13:30:00,69.34,69.38,69.3,69.34,14545.0,68.9489,68.9887,68.9091,68.9489,14545.0
2019-12-20 14:00:00,69.34,69.42,69.29,69.34,26410.0,68.9489,69.0284,68.8992,68.9489,26410.0
2019-12-20 14:30:00,69.34,69.34,69.25,69.31,28411.0,68.9489,68.9489,68.8594,68.9191,28411.0
2019-12-20 15:00:00,69.32,69.33,69.25,69.29,55334.0,68.929,68.939,68.8594,68.8992,55334.0
2019-12-20 15:30:00,69.31,69.4,69.24,69.34,145940.0,68.9191,69.0086,68.8495,68.9489,145940.0
2019-12-23 09:30:00,69.63,69.63,68.93,69.21,58424.0,69.2373,69.2373,68.5412,68.8196,58424.0
2019-12-23 10:00:00,69.23,69.36,68.97,69.33,55985.0,68.8395,68.9688,68.581,68.939,55985.0
2019-12-23 10:30:00,69.33,69.41,69.15,69.17,31517.0,68.939,69.0185,68.76,68.7799,31517.0
2019-12-23 11:00:00,69.17,69.45,69.16,69.34,48588.0,68.7799,69.0583,68.7699,68.9489,48588.0
2019-12-23 11:30:00,69.34,69.44,69.25,69.34,26282.0,68.9489,69.0483,68.8594,68.9489,26282.0
2019-12-23 12:00:00,69.34,69.54,69.34,69.39,139081.0,68.9489,69.1478,68.9489,68.9986,139081.0
2019-12-23 12:30:00,69.38,69.45,69.31,69.42,56264.0,68.9887,69.0583,68.9191,69.0284,56264.0
2019-12-23 13:00:00,69.4,69.6,69.4,69.47,34558.0,69.0086,69.2074,69.0086,69.0782,34558.0
2019-12-23 13:30:00,69.47,69.49,69.24,69.24,28782.0,69.0782,69.0981,68.8495,68.8495,28782.0
2019-12-23 14:00:00,69.26,69.3,69.17,69.19,27588.0,68.8693,68.9091,68.7799,68.7997,27588.0
2019-12-23 14:30:00,69.17,69.39,69.12,69.38,30324.0,68.7799,68.9986,68.7301,68.9887,30324.0
2019-12-23 15:00:00,69.37,69.39,69.28,69.34,29200.0,68.9787,68.9986,68.8892,68.9489,29200.0
2019-12-23 15:30:00,69.34,69.37,69.23,69.27,122368.0,68.9489,68.9787,68.8395,68.8793,122368.0
2019-12-24 09:30:00,69.58,69.58,68.98,69.2,40138.0,69.1875,69.1875,68.5909,68.8097,40138.0
2019-12-24 10:00:00,69.18,69.2,68.78,68.8,33043.0,68.7898,68.8097,68.3921,68.4119,33043.0
2019-12-24 10:30:00,68.8,69.05,68.79,69.01,35085.0,68.4119,68.6605,68.402,68.6208,35085.0
2019-12-24 11:00:00,69.0,69.18,68.98,69.18,38201.0,68.6108,68.7898,68.5909,68.7898,38201.0
2019-12-24 11:30:00,69.19,69.33,69.14,69.16,18014.0,68.7997,68.939,68.75,68.7699,18014.0
2019-12-24 12:00:00,69.15,69.18,69.01,69.14,29964.0,68.76,68.7898,68.6208,68.75,29964.0
2019-12-24 12:30:00,69.15,69.27,69.07,69.08,47480.0,68.76,68.8793,68.6804,68.6904,47480.0
2019-12-26 09:30:00,69.18,69.59,68.88,69.0,35162.0,68.7898,69.1975,68.4915,68.6108,35162.0
2019-12-26 10:00:00,69.03,69.09,68.85,69.06,18214.0,68.6406,68.7003,68.4617,68.6705,18214.0
2019-12-26 10:30:00,69.05,69.05,68.88,68.98,19132.0,68.6605,68.6605,68.4915,68.5909,19132.0
2019-12-26 11:00:00,68.97,68.99,68.82,68.9,15291.0,68.581,68.6009,68.4318,68.5114,15291.0
2019-12-26 11:30:00,68.87,68.93,68.84,68.85,19580.0,68.4815,68.5412,68.4517,68.4617,19580.0
2019-12-26 12:00:00,68.87,68.87,68.75,68.83,23052.0,68.4815,68.4815,68.3622,68.4418,23052.0
2019-12-26 12:30:00,68.83,68.86,68.76,68.83,15774.0,68.4418,68.4716,68.3722,68.4418,15774.0
2019-12-26 13:00:00,68.84,68.93,68.76,68.88,17551.0,68.4517,68.5412,68.3722,68.4915,17551.0
2019-12-26 13:30:00,68.89,68.98,68.8,68.97,16108.0,68.5014,68.5909,68.4119,68.581,16108.0
2019-12-26 14:00:00,68.98,69.05,68.96,69.05,14116.0,68.5909,68.6605,68.571,68.6605,14116.0
2019-12-26 14:30:00,69.04,69.04,68.87,68.96,18047.0,68.6506,68.6506,68.4815,68.571,18047.0
2019-12-26 15:00:00,68.95,68.95,68.85,68.89,22717.0,68.5611,68.5611,68.4617,68.5014,22717.0
2019-12-26 15:30:00,68.88,69.09,68.84,69.06,81597.0,68.4915,68.7003,68.4517,68.6705,81597.0
2019-12-27 09:30:00,69.24,69.3,69.01,69.18,92466.0,68.8495,68.9091,68.6208,68.7898,92466.0
2019-12-27 10:00:00,69.15,69.17,68.57,68.7,61189.0,68.76,68.7799,68.1832,68.3125,61189.0
2019-12-27 10:30:00,68.7,68.79,68.51,68.66,31355.0,68.3125,68.402,68.1236,68.2727,31355.0
2019-12-27 11:00:00,68.65,68.72,68.59,68.67,46144.0,68.2628,68.3324,68.2031,68.2827,46144.0
2019-12-27 11:30:00,68.68,68.78,68.43,68.48,83989.0,68.2926,68.3921,68.044,68.0937,83989.0
2019-12-27 12:00:00,68.47,68.53,68.32,68.41,19067.0,68.0838,68.1435,67.9346,68.0241,19067.0
2019-12-27 12:30:00,68.4,68.4,68.21,68.26,31558.0,68.0142,68.0142,67.8253,67.875,31558.0
2019-12-27 13:00:00,68.26,68.28,68.18,68.22,24608.0,67.875,67.8949,67.7954,67.8352,24608.0
2019-12-27 13:30:00,68.16,68.23,68.15,68.16,25275.0,67.7756,67.8452,67.7656,67.7756,25275.0
2019-12-27 14:00:00,68.16,68.35,68.14,68.25,44143.0,67.7756,67.9645,67.7557,67.865,44143.0
2019-12-27 14:30:00,68.25,68.55,68.25,68.55,79767.0,67.865,68.1634,67.865,68.1634,79767.0
2019-12-27 15:00:00,68.55,68.6,68.26,68.26,51135.0,68.1634,68.2131,67.875,67.875,51135.0
2019-12-27 15:30:00,68.27,68.32,68.12,68.28,129269.0,67.8849,67.9346,67.7358,67.8949,129269.0
2019-12-30 09:30:00,68.17,68.3,67.51,67.74,44196.0,67.7855,67.9148,67.1292,67.3579,44196.0
2019-12-30 10:00:00,67.74,67.77,67.36,67.43,27738.0,67.3579,67.3878,66.9801,67.0497,27738.0
2019-12-30 10:30:00,67.44,67.57,67.34,67.45,34014.0,67.0596,67.1889,66.9602,67.0696,34014.0
2019-12-30 11:00:00,67.48,67.64,67.33,67.64,21868.0,67.0994,67.2585,66.9502,67.2585,21868.0
2019-12-30 11:30:00,67.66,67.77,67.55,67.66,20441.0,67.2784,67.3878,67.169,67.2784,20441.0
2019-12-30 12:00:00,67.65,67.81,67.57,67.79,17457.0,67.2684,67.4275,67.1889,67.4076,17457.0
2019-12-30 12:30:00,67.79,67.85,67.68,67.8,24991.0,67.4076,67.4673,67.2983,67.4176,24991.0
2019-12-30 13:00:00,67.8,67.9,67.78,67.79,20404.0,67.4176,67.517,67.3977,67.4076,20404.0
2019-12-30 13:30:00,67.8,67.87,67.76,67.78,24783.0,67.4176,67.4872,67.3778,67.3977,24783.0
2019-12-30 14:00:00,67.77,67.83,67.59,67.6,59463.0,67.3878,67.4474,67.2088,67.2187,59463.0
2019-12-30 14:30:00,67.61,67.72,67.55,67.55,28359.0,67.2287,67.338,67.169,67.169,28359.0
2019-12-30 15:00:00,67.55,67.8,67.54,67.68,31307.0,67.169,67.4176,67.159,67.2983,31307.0
2019-12-30 15:30:00,67.68,67.7,67.54,67.69,198688.0,67.2983,67.3181,67.159,67.3082,198688.0
2019-12-31 09:30:00,67.56,67.94,67.55,67.9,20837.0,67.1789,67.5568,67.169,67.517,20837.0
2019-12-31 10:00:00,67.89,67.9,67.76,67.79,18776.0,67.5071,67.517,67.3778,67.4076,18776.0
2019-12-31 10:30:00,67.78,67.9,67.69,67.7,16540.0,67.3977,67.517,67.3082,67.3181,16540.0
2019-12-31 11:00:00,67.7,67.99,67.69,67.96,23707.0,67.3181,67.6065,67.3082,67.5767,23707.0
2019-12-31 11:30:00,67.93,68.08,67.8,67.93,22375.0,67.5468,67.696,67.4176,67.5468,22375.0
2019-12-31 12:00:00,67.96,68.09,67.84,68.08,24609.0,67.5767,67.7059,67.4574,67.696,24609.0
2019-12-31 12:30:00,68.05,68.05,67.89,67.89,32942.0,67.6662,67.6662,67.5071,67.5071,32942.0
2019-12-31 13:00:00,67.91,67.99,67.82,67.94,14763.0,67.527,67.6065,67.4375,67.5568,14763.0
2019-12-31 13:30:00,67.92,68.05,67.91,68.05,16221.0,67.5369,67.6662,67.527,67.6662,16221.0
2019-12-31 14:00:00,68.04,68.16,67.94,67.94,35652.0,67.6562,67.7756,67.5568,67.5568,35652.0
2019-12-31 14:30:00,67.94,67.95,67.69,67.72,26031.0,67.5568,67.5667,67.3082,67.338,26031.0
2019-12-31 15:00:00,67.72,67.76,67.69,67.73,42483.0,67.338,67.3778,67.3082,67.348,42483.0
2019-12-31 15:30:00,67.73,67.87,67.63,67.73,143622.0,67.348,67.4872,67.2485,67.348,143622.0
2020-01-02 09:30:00,68.15,68.79,68.1,68.66,60516.0,67.7656,68.402,67.7159,68.2727,60516.0
2020-01-02 10:00:00,68.67,68.76,68.58,68.63,34686.0,68.2827,68.3722,68.1932,68.2429,34686.0
2020-01-02 10:30:00,68.61,68.61,68.3,68.34,27451.0,68.223,68.223,67.9148,67.9545,27451.0
2020-01-02 11:00:00,68.32,68.35,67.93,68.06,44015.0,67.9346,67.9645,67.5468,67.6761,44015.0
2020-01-02 11:30:00,68.06,68.06,67.8,67.92,32705.0,67.6761,67.6761,67.4176,67.5369,32705.0
2020-01-02 12:00:00,67.94,68.07,67.85,67.94,46571.0,67.5568,67.6861,67.4673,67.5568,46571.0
2020-01-02 12:30:00,67.94,67.94,67.76,67.88,34633.0,67.5568,67.5568,67.3778,67.4971,34633.0
2020-01-02 13:00:00,67.88,67.88,67.75,67.79,21187.0,67.4971,67.4971,67.3679,67.4076,21187.0
2020-01-02 13:30:00,67.79,67.8,67.62,67.74,47830.0,67.4076,67.4176,67.2386,67.3579,47830.0
2020-01-02 14:00:00,67.76,67.9,67.74,67.76,35808.0,67.3778,67.517,67.3579,67.3778,35808.0
2020-01-02 14:30:00,67.74,67.89,67.74,67.84,33835.0,67.3579,67.5071,67.3579,67.4574,33835.0
2020-01-02 15:00:00,67.82,67.86,67.75,67.82,48126.0,67.4375,67.4772,67.3679,67.4375,48126.0
2020-01-02 15:30:00,67.82,68.16,67.82,68.16,194986.0,67.4375,67.7756,67.4375,67.7756,194986.0
2020-01-03 09:30:00,66.8,66.9,66.02,66.5,86941.0,66.4232,66.5227,65.6476,66.1249,86941.0
2020-01-03 10:00:00,66.47,66.61,66.25,66.58,43383.0,66.0951,66.2343,65.8763,66.2045,43383.0
2020-01-03 10:30:00,66.56,66.86,66.56,66.83,46451.0,66.1846,66.4829,66.1846,66.4531,46451.0
2020-01-03 11:00:00,66.84,66.88,66.52,66.75,64325.0,66.463,66.5028,66.1448,66.3735,64325.0
2020-01-03 11:30:00,66.74,66.95,66.6,66.92,60401.0,66.3636,66.5724,66.2244,66.5425,60401.0
2020-01-03 12:00:00,66.91,67.05,66.9,67.04,51096.0,66.5326,66.6718,66.5227,66.6619,51096.0
2020-01-03 12:30:00,67.03,67.11,66.82,66.9,79354.0,66.6519,66.7315,66.4431,66.5227,79354.0
2020-01-03 13:00:00,66.91,67.05,66.88,66.99,24993.0,66.5326,66.6718,66.5028,66.6122,24993.0
2020-01-03 13:30:00,66.99,67.0,66.8,66.81,34266.0,66.6122,66.6221,66.4232,66.4332,34266.0
2020-01-03 14:00:00,66.81,66.82,66.59,66.65,33537.0,66.4332,66.4431,66.2144,66.2741,33537.0
2020-01-03 14:30:00,66.66,66.86,66.65,66.84,37654.0,66.284,66.4829,66.2741,66.463,37654.0
2020-01-03 15:00:00,66.85,67.02,66.82,66.83,47949.0,66.4729,66.642,66.4431,66.4531,47949.0
2020-01-03 15:30:00,66.83,66.93,66.68,66.92,249925.0,66.4531,66.5525,66.3039,66.5425,249925.0
2020-01-06 09:30:00,66.09,66.57,66.02,66.4,81107.0,65.7172,66.1945,65.6476,66.0255,81107.0
2020-01-06 10:00:00,66.4,66.75,66.39,66.7,48115.0,66.0255,66.3735,66.0155,66.3238,48115.0
2020-01-06 10:30:00,66.71,66.89,66.58,66.66,68876.0,66.3337,66.5127,66.2045,66.284,68876.0
2020-01-06 11:00:00,66.66,66.89,66.65,66.71,42043.0,66.284,66.5127,66.2741,66.3337,42043.0
2020-01-06 11:30:00,66.73,66.84,66.69,66.77,20601.0,66.3536,66.463,66.3138,66.3934,20601.0
2020-01-06 12:00:00,66.76,66.82,66.68,66.74,19166.0,66.3834,66.4431,66.3039,66.3636,19166.0
2020-01-06 12:30:00,66.72,66.77,66.6,66.6,27305.0,66.3437,66.3934,66.2244,66.2244,27305.0
2020-01-06 13:00:00,66.61,66.71,66.46,66.48,67220.0,66.2343,66.3337,66.0851,66.105,67220.0
2020-01-06 13:30:00,66.51,66.61,66.27,66.27,54484.0,66.1349,66.2343,65.8962,65.8962,54484.0
2020-01-06 14:00:00,66.27,66.45,66.2,66.2,32873.0,65.8962,66.0752,65.8266,65.8266,32873.0
2020-01-06 14:30:00,66.21,66.3,66.16,66.22,94819.0,65.8366,65.926,65.7868,65.8465,94819.0
2020-01-06 15:00:00,66.22,66.37,66.21,66.32,85539.0,65.8465,65.9956,65.8366,65.9459,85539.0
2020-01-06 15:30:00,66.31,66.61,66.31,66.61,214122.0,65.936,66.2343,65.936,66.2343,214122.0
2020-01-07 09:30:00,66.56,66.81,66.16,66.51,47185.0,66.1846,66.4332,65.7868,66.1349,47185.0
2020-01-07 10:00:00,66.54,66.82,66.45,66.7,52261.0,66.1647,66.4431,66.0752,66.3238,52261.0
2020-01-07 10:30:00,66.7,66.78,66.54,66.73,31359.0,66.3238,66.4033,66.1647,66.3536,31359.0
2020-01-07 11:00:00,66.7,66.72,66.38,66.4,77391.0,66.3238,66.3437,66.0056,66.0255,77391.0
2020-01-07 11:30:00,66.41,66.47,66.19,66.2,40582.0,66.0354,66.0951,65.8167,65.8266,40582.0
2020-01-07 12:00:00,66.21,66.28,66.05,66.17,50067.0,65.8366,65.9062,65.6775,65.7968,50067.0
2020-01-07 12:30:00,66.18,66.31,66.14,66.23,26483.0,65.8067,65.936,65.7669,65.8564,26483.0
2020-01-07 13:00:00,66.23,66.34,66.19,66.25,32053.0,65.8564,65.9658,65.8167,65.8763,32053.0
2020-01-07 13:30:00,66.24,66.26,66.12,66.16,23586.0,65.8664,65.8863,65.7471,65.7868,23586.0
2020-01-07 14:00:00,66.15,66.38,66.1,66.31,48170.0,65.7769,66.0056,65.7272,65.936,48170.0
2020-01-07 14:30:00,66.31,66.53,66.31,66.5,39461.0,65.936,66.1547,65.936,66.1249,39461.0
2020-01-07 15:00:00,66.51,66.62,66.48,66.54,45679.0,66.1349,66.2442,66.105,66.1647,45679.0
2020-01-07 15:30:00,66.55,66.56,66.13,66.16,168935.0,66.1746,66.1846,65.757,65.7868,168935.0
2020-01-08 09:30:00,66.03,66.86,66.02,66.86,69127.0,65.6576,66.4829,65.6476,66.4829,69127.0
2020-01-08 10:00:00,66.84,67.02,66.46,66.59,68568.0,66.463,66.642,66.0851,66.2144,68568.0
2020-01-08 10:30:00,66.58,66.9,66.42,66.75,69029.0,66.2045,66.5227,66.0454,66.3735,69029.0
2020-01-08 11:00:00,66.78,67.06,66.73,67.03,90896.0,66.4033,66.6818,66.3536,66.6519,90896.0
2020-01-08 11:30:00,67.02,67.59,66.92,67.33,82478.0,66.642,67.2088,66.5425,66.9502,82478.0
2020-01-08 12:00:00,67.31,67.56,67.31,67.48,50531.0,66.9303,67.1789,66.9303,67.0994,50531.0
2020-01-08 12:30:00,67.46,67.46,67.16,67.22,30699.0,67.0795,67.0795,66.7812,66.8409,30699.0
2020-01-08 13:00:00,67.22,67.33,67.18,67.23,26943.0,66.8409,66.9502,66.8011,66.8508,26943.0
2020-01-08 13:30:00,67.24,67.27,67.1,67.11,22848.0,66.8607,66.8906,66.7215,66.7315,22848.0
2020-01-08 14:00:00,67.11,67.25,67.11,67.17,32840.0,66.7315,66.8707,66.7315,66.7911,32840.0
2020-01-08 14:30:00,67.16,67.17,66.97,67.08,41524.0,66.7812,66.7911,66.5923,66.7016,41524.0
2020-01-08 15:00:00,67.08,67.15,67.05,67.09,34826.0,66.7016,66.7712,66.6718,66.7116,34826.0
2020-01-08 15:30:00,67.09,67.11,66.36,66.55,268561.0,66.7116,66.7315,65.9857,66.1746,268561.0
2020-01-09 09:30:00,67.02,67.02,66.2,66.55,65058.0,66.642,66.642,65.8266,66.1746,65058.0
2020-01-09 10:00:00,66.59,66.75,66.4,66.7,55153.0,66.2144,66.3735,66.0255,66.3238,55153.0
2020-01-09 10:30:00,66.7,66.9,66.58,66.83,79708.0,66.3238,66.5227,66.2045,66.4531,79708.0
2020-01-09 11:00:00,66.84,66.92,66.59,66.74,80687.0,66.463,66.5425,66.2144,66.3636,80687.0
2020-01-09 11:30:00,66.74,66.93,66.59,66.67,37413.0,66.3636,66.5525,66.2144,66.294,37413.0
2020-01-09 12:00:00,66.68,66.77,66.36,66.37,35028.0,66.3039,66.3934,65.9857,65.9956,35028.0
2020-01-09 12:30:00,66.38,66.5,66.27,66.34,40069.0,66.0056,66.1249,65.8962,65.9658,40069.0
2020-01-09 13:00:00,66.34,66.39,66.2,66.28,41319.0,65.9658,66.0155,65.8266,65.9062,41319.0
2020-01-09 13:30:00,66.28,66.36,66.25,66.32,32567.0,65.9062,65.9857,65.8763,65.9459,32567.0
2020-01-09 14:00:00,66.31,66.4,66.22,66.26,42118.0,65.936,66.0255,65.8465,65.8863,42118.0
2020-01-09 14:30:00,66.26,66.37,66.24,66.3,37922.0,65.8863,65.9956,65.8664,65.926,37922.0
2020-01-09 15:00:00,66.31,66.35,66.27,66.35,38665.0,65.936,65.9758,65.8962,65.9758,38665.0
2020-01-09 15:30:00,66.35,66.42,66.3,66.36,140240.0,65.9758,66.0454,65.926,65.9857,140240.0
2020-01-10 09:30:00,66.6,66.7,65.82,66.23,100252.0,66.2244,66.3238,65.4488,65.8564,100252.0
2020-01-10 10:00:00,66.2,66.26,65.95,66.01,54683.0,65.8266,65.8863,65.578,65.6377,54683.0
2020-01-10 10:30:00,66.01,66.21,65.99,66.04,29926.0,65.6377,65.8366,65.6178,65.6675,29926.0
2020-01-10 11:00:00,66.06,66.23,66.0,66.2,43798.0,65.6874,65.8564,65.6277,65.8266,43798.0
2020-01-10 11:30:00,66.19,66.19,65.91,65.95,44284.0,65.8167,65.8167,65.5382,65.578,44284.0
2020-01-10 12:00:00,65.95,66.03,65.9,66.03,36524.0,65.578,65.6576,65.5283,65.6576,36524.0
2020-01-10 12:30:00,66.03,66.23,66.02,66.2,27542.0,65.6576,65.8564,65.6476,65.8266,27542.0
2020-01-10 13:00:00,66.2,66.32,66.17,66.23,25377.0,65.8266,65.9459,65.7968,65.8564,25377.0
2020-01-10 13:30:00,66.23,66.27,66.16,66.23,26331.0,65.8564,65.8962,65.7868,65.8564,26331.0
2020-01-10 14:00:00,66.23,66.28,65.95,65.97,70528.0,65.8564,65.9062,65.578,65.5979,70528.0
2020-01-10 14:30:00,65.98,66.15,65.89,66.08,63999.0,65.6078,65.7769,65.5184,65.7073,63999.0
2020-01-10 15:00:00,66.09,66.1,65.95,66.07,33405.0,65.7172,65.7272,65.578,65.6973,33405.0
2020-01-10 15:30:00,66.06,66.06,65.84,65.88,145939.0,65.6874,65.6874,65.4686,65.5084,145939.0
2020-01-13 09:30:00,65.84,66.19,65.8,66.0,67042.0,65.4686,65.8167,65.4289,65.6277,67042.0
2020-01-13 10:00:00,66.03,66.11,65.93,66.08,15352.0,65.6576,65.7371,65.5581,65.7073,15352.0
2020-01-13 10:30:00,66.11,66.17,65.93,65.96,24608.0,65.7371,65.7968,65.5581,65.588,24608.0
2020-01-13 11:00:00,65.92,65.98,65.68,65.92,23238.0,65.5482,65.6078,65.3095,65.5482,23238.0
2020-01-13 11:30:00,65.91,65.92,65.72,65.83,14798.0,65.5382,65.5482,65.3493,65.4587,14798.0
2020-01-13 12:00:00,65.83,66.02,65.83,65.96,27020.0,65.4587,65.6476,65.4587,65.588,27020.0
2020-01-13 12:30:00,65.99,66.07,65.85,65.86,26631.0,65.6178,65.6973,65.4786,65.4885,26631.0
2020-01-13 13:00:00,65.83,65.83,65.64,65.67,23076.0,65.4587,65.4587,65.2698,65.2996,23076.0
2020-01-13 13:30:00,65.66,65.85,65.64,65.83,19093.0,65.2897,65.4786,65.2698,65.4587,19093.0
2020-01-13 14:00:00,65.83,66.01,65.75,65.95,16364.0,65.4587,65.6377,65.3791,65.578,16364.0
2020-01-13 14:30:00,65.94,66.06,65.94,65.99,27110.0,65.5681,65.6874,65.5681,65.6178,27110.0
2020-01-13 15:00:00,65.99,65.99,65.88,65.92,23862.0,65.6178,65.6178,65.5084,65.5482,23862.0
2020-01-13 15:30:00,65.93,66.02,65.84,65.88,93031.0,65.5581,65.6476,65.4686,65.5084,93031.0
2020-01-14 09:30:00,66.76,67.43,66.02,67.31,122124.0,66.3834,67.0497,65.6476,66.9303,122124.0
2020-01-14 10:00:00,67.31,67.45,66.9,67.03,35601.0,66.9303,67.0696,66.5227,66.6519,35601.0
2020-01-14 10:30:00,67.02,67.29,66.9,67.17,63245.0,66.642,66.9105,66.5227,66.7911,63245.0
2020-01-14 11:00:00,67.15,67.15,66.97,66.97,24231.0,66.7712,66.7712,66.5923,66.5923,24231.0
2020-01-14 11:30:00,67.0,67.05,66.68,66.81,27501.0,66.6221,66.6718,66.3039,66.4332,27501.0
2020-01-14 12:00:00,66.81,66.86,66.64,66.8,26244.0,66.4332,66.4829,66.2641,66.4232,26244.0
2020-01-14 12:30:00,66.78,66.88,66.69,66.82,20012.0,66.4033,66.5028,66.3138,66.4431,20012.0
2020-01-14 13:00:00,66.85,66.9,66.74,66.77,21998.0,66.4729,66.5227,66.3636,66.3934,21998.0
2020-01-14 13:30:00,66.77,66.82,66.47,66.51,33455.0,66.3934,66.4431,66.0951,66.1349,33455.0
2020-01-14 14:00:00,66.5,66.52,66.27,66.42,33327.0,66.1249,66.1448,65.8962,66.0454,33327.0
2020-01-14 14:30:00,66.42,66.53,66.38,66.41,34050.0,66.0454,66.1547,66.0056,66.0354,34050.0
2020-01-14 15:00:00,66.42,66.55,66.27,66.3,53883.0,66.0454,66.1746,65.8962,65.926,53883.0
2020-01-14 15:30:00,66.3,66.36,66.11,66.17,170215.0,65.926,65.9857,65.7371,65.7968,170215.0
2020-01-15 09:30:00,66.01,66.61,65.96,66.57,45258.0,65.6377,66.2343,65.588,66.1945,45258.0
2020-01-15 10:00:00,66.61,66.79,66.42,66.71,29020.0,66.2343,66.4133,66.0454,66.3337,29020.0
2020-01-15 10:30:00,66.72,67.06,66.61,66.98,28632.0,66.3437,66.6818,66.2343,66.6022,28632.0
2020-01-15 11:00:00,67.0,67.02,66.78,66.94,31329.0,66.6221,66.642,66.4033,66.5624,31329.0
2020-01-15 11:30:00,66.94,66.95,66.7,66.7,23705.0,66.5624,66.5724,66.3238,66.3238,23705.0
2020-01-15 12:00:00,66.7,66.78,66.65,66.7,17741.0,66.3238,66.4033,66.2741,66.3238,17741.0
2020-01-15 12:30:00,66.69,66.73,66.59,66.62,19978.0,66.3138,66.3536,66.2144,66.2442,19978.0
2020-01-15 13:00:00,66.59,66.64,66.54,66.62,13728.0,66.2144,66.2641,66.1647,66.2442,13728.0
2020-01-15 13:30:00,66.62,66.64,66.4,66.41,21386.0,66.2442,66.2641,66.0255,66.0354,21386.0
2020-01-15 14:00:00,66.4,66.61,66.39,66.59,24446.0,66.0255,66.2343,66.0155,66.2144,24446.0
2020-01-15 14:30:00,66.59,66.61,66.39,66.4,24835.0,66.2144,66.2343,66.0155,66.0255,24835.0
2020-01-15 15:00:00,66.39,66.46,66.24,66.44,83893.0,66.0155,66.0851,65.8664,66.0653,83893.0
2020-01-15 15:30:00,66.45,66.62,66.31,66.62,124461.0,66.0752,66.2442,65.936,66.2442,124461.0
2020-01-16 09:30:00,67.0,67.43,66.72,66.82,51425.0,66.6221,67.0497,66.3437,66.4431,51425.0
2020-01-16 10:00:00,66.82,66.82,66.49,66.67,50358.0,66.4431,66.4431,66.115,66.294,50358.0
2020-01-16 10:30:00,66.64,66.72,66.51,66.66,46883.0,66.2641,66.3437,66.1349,66.284,46883.0
2020-01-16 11:00:00,66.66,66.66,66.11,66.11,39326.0,66.284,66.284,65.7371,65.7371,39326.0
2020-01-16 11:30:00,66.12,66.31,65.89,65.89,45238.0,65.7471,65.936,65.5184,65.5184,45238.0
2020-01-16 12:00:00,65.89,66.03,65.84,65.97,48977.0,65.5184,65.6576,65.4686,65.5979,48977.0
2020-01-16 12:30:00,66.0,66.3,66.0,66.24,33948.0,65.6277,65.926,65.6277,65.8664,33948.0
2020-01-16 13:00:00,66.23,66.59,66.21,66.51,45145.0,65.8564,66.2144,65.8366,66.1349,45145.0
2020-01-16 13:30:00,66.55,66.71,66.51,66.57,33512.0,66.1746,66.3337,66.1349,66.1945,33512.0
2020-01-16 14:00:00,66.57,66.57,66.26,66.37,15632.0,66.1945,66.1945,65.8863,65.9956,15632.0
2020-01-16 14:30:00,66.37,66.4,66.27,66.37,20284.0,65.9956,66.0255,65.8962,65.9956,20284.0
2020-01-16 15:00:00,66.34,66.45,66.33,66.45,21224.0,65.9658,66.0752,65.9559,66.0752,21224.0
2020-01-16 15:30:00,66.44,66.58,66.41,66.54,154987.0,66.0653,66.2045,66.0354,66.1647,154987.0
2020-01-17 09:30:00,66.84,67.02,66.71,66.78,95080.0,66.463,66.642,66.3337,66.4033,95080.0
2020-01-17 10:00:00,66.76,66.96,66.62,66.95,17118.0,66.3834,66.5823,66.2442,66.5724,17118.0
2020-01-17 10:30:00,66.97,67.11,66.8,66.82,21183.0,66.5923,66.7315,66.4232,66.4431,21183.0
2020-01-17 11:00:00,66.8,66.84,66.51,66.57,17390.0,66.4232,66.463,66.1349,66.1945,17390.0
2020-01-17 11:30:00,66.52,66.57,66.31,66.31,25388.0,66.1448,66.1945,65.936,65.936,25388.0
2020-01-17 12:00:00,66.33,66.33,66.19,66.22,37670.0,65.9559,65.9559,65.8167,65.8465,37670.0
2020-01-17 12:30:00,66.21,66.31,66.1,66.29,28135.0,65.8366,65.936,65.7272,65.9161,28135.0
2020-01-17 13:00:00,66.26,66.3,66.13,66.19,23486.0,65.8863,65.926,65.757,65.8167,23486.0
2020-01-17 13:30:00,66.23,66.3,66.06,66.08,17452.0,65.8564,65.926,65.6874,65.7073,17452.0
2020-01-17 14:00:00,66.09,66.4,66.04,66.35,45373.0,65.7172,66.0255,65.6675,65.9758,45373.0
2020-01-17 14:30:00,66.35,66.61,66.35,66.6,25559.0,65.9758,66.2343,65.9758,66.2244,25559.0
2020-01-17 15:00:00,66.59,66.6,66.43,66.54,39571.0,66.2144,66.2244,66.0553,66.1647,39571.0
2020-01-17 15:30:00,66.55,66.68,66.48,66.64,150320.0,66.1746,66.3039,66.105,66.2641,150320.0
2020-01-21 09:30:00,66.04,66.42,65.7,65.91,107322.0,65.6675,66.0454,65.3294,65.5382,107322.0
2020-01-21 10:00:00,65.92,66.05,65.78,65.93,35605.0,65.5482,65.6775,65.409,65.5581,35605.0
2020-01-21 10:30:00,65.93,66.0,65.56,65.59,84136.0,65.5581,65.6277,65.1902,65.22,84136.0
2020-01-21 11:00:00,65.59,65.61,65.04,65.11,52274.0,65.22,65.2399,64.6732,64.7428,52274.0
2020-01-21 11:30:00,65.11,65.21,65.03,65.2,35554.0,64.7428,64.8422,64.6632,64.8322,35554.0
2020-01-21 12:00:00,65.18,65.29,65.17,65.18,23223.0,64.8124,64.9217,64.8024,64.8124,23223.0
2020-01-21 12:30:00,65.18,65.66,65.18,65.56,37728.0,64.8124,65.2897,64.8124,65.1902,37728.0
2020-01-21 13:00:00,65.56,65.57,64.18,64.22,142725.0,65.1902,65.2002,63.818,63.8578,142725.0
2020-01-21 13:30:00,64.26,64.69,64.21,64.23,154304.0,63.8975,64.3251,63.8478,63.8677,154304.0
2020-01-21 14:00:00,64.25,64.73,64.22,64.55,72417.0,63.8876,64.3649,63.8578,64.1859,72417.0
2020-01-21 14:30:00,64.51,64.6,64.31,64.55,64567.0,64.1461,64.2356,63.9473,64.1859,64567.0
2020-01-21 15:00:00,64.56,64.99,64.56,64.97,88477.0,64.1959,64.6234,64.1959,64.6035,88477.0
2020-01-21 15:30:00,64.95,65.13,64.86,64.98,198679.0,64.5837,64.7626,64.4942,64.6135,198679.0
2020-01-22 09:30:00,65.44,65.87,65.3,65.63,64328.0,65.0709,65.4985,64.9317,65.2598,64328.0
2020-01-22 10:00:00,65.66,65.82,65.48,65.64,42074.0,65.2897,65.4488,65.1107,65.2698,42074.0
2020-01-22 10:30:00,65.61,65.92,65.54,65.83,86471.0,65.2399,65.5482,65.1703,65.4587,86471.0
2020-01-22 11:00:00,65.85,66.1,65.78,66.04,53970.0,65.4786,65.7272,65.409,65.6675,53970.0
2020-01-22 11:30:00,66.04,66.28,66.01,66.25,57939.0,65.6675,65.9062,65.6377,65.8763,57939.0
2020-01-22 12:00:00,66.28,66.28,65.98,66.09,59929.0,65.9062,65.9062,65.6078,65.7172,59929.0
2020-01-22 12:30:00,66.09,66.23,66.01,66.17,35004.0,65.7172,65.8564,65.6377,65.7968,35004.0
2020-01-22 13:00:00,66.17,66.23,66.09,66.23,55941.0,65.7968,65.8564,65.7172,65.8564,55941.0
2020-01-22 13:30:00,66.23,66.25,65.77,65.85,88739.0,65.8564,65.8763,65.399,65.4786,88739.0
2020-01-22 14:00:00,65.84,66.05,65.83,66.05,78039.0,65.4686,65.6775,65.4587,65.6775,78039.0
2020-01-22 14:30:00,66.05,66.15,65.85,65.85,49615.0,65.6775,65.7769,65.4786,65.4786,49615.0
2020-01-22 15:00:00,65.84,65.86,65.59,65.64,61480.0,65.4686,65.4885,65.22,65.2698,61480.0
2020-01-22 15:30:00,65.62,65.85,65.52,65.59,220648.0,65.2499,65.4786,65.1504,65.22,220648.0
2020-01-23 09:30:00,65.0,65.69,64.44,65.69,102699.0,64.6334,65.3195,64.0765,65.3195,102699.0
2020-01-23 10:00:00,65.68,66.47,65.53,66.37,95638.0,65.3095,66.0951,65.1604,65.9956,95638.0
2020-01-23 10:30:00,66.37,66.83,66.2,66.21,127328.0,65.9956,66.4531,65.8266,65.8366,127328.0
2020-01-23 11:00:00,66.23,66.28,66.03,66.15,32558.0,65.8564,65.9062,65.6576,65.7769,32558.0
2020-01-23 11:30:00,66.19,66.44,66.13,66.42,28286.0,65.8167,66.0653,65.757,66.0454,28286.0
2020-01-23 12:00:00,66.46,66.7,66.4,66.64,47430.0,66.0851,66.3238,66.0255,66.2641,47430.0
2020-01-23 12:30:00,66.64,66.66,66.35,66.44,44912.0,66.2641,66.284,65.9758,66.0653,44912.0
2020-01-23 13:00:00,66.42,66.71,66.31,66.62,25212.0,66.0454,66.3337,65.936,66.2442,25212.0
2020-01-23 13:30:00,66.62,66.8,66.6,66.74,82391.0,66.2442,66.4232,66.2244,66.3636,82391.0
2020-01-23 14:00:00,66.73,66.91,66.68,66.89,88615.0,66.3536,66.5326,66.3039,66.5127,88615.0
2020-01-23 14:30:00,66.92,66.99,66.82,66.97,21185.0,66.5425,66.6122,66.4431,66.5923,21185.0
2020-01-23 15:00:00,66.97,67.04,66.89,67.02,63806.0,66.5923,66.6619,66.5127,66.642,63806.0
2020-01-23 15:30:00,67.01,67.3,66.92,67.17,185753.0,66.632,66.9204,66.5425,66.7911,185753.0
2020-01-24 09:30:00,67.28,67.36,66.61,66.72,56515.0,66.9005,66.9801,66.2343,66.3437,56515.0
2020-01-24 10:00:00,66.68,66.73,66.09,66.12,46515.0,66.3039,66.3536,65.7172,65.7471,46515.0
2020-01-24 10:30:00,66.15,66.49,66.08,66.41,41012.0,65.7769,66.115,65.7073,66.0354,41012.0
2020-01-24 11:00:00,66.34,66.58,65.98,66.09,64131.0,65.9658,66.2045,65.6078,65.7172,64131.0
2020-01-24 11:30:00,66.09,66.28,65.77,66.25,30000.0,65.7172,65.9062,65.399,65.8763,30000.0
2020-01-24 12:00:00,66.25,66.28,65.87,66.1,36715.0,65.8763,65.9062,65.4985,65.7272,36715.0
2020-01-24 12:30:00,66.1,66.33,66.1,66.33,36734.0,65.7272,65.9559,65.7272,65.9559,36734.0
2020-01-24 13:00:00,66.31,66.55,66.2,66.51,45087.0,65.936,66.1746,65.8266,66.1349,45087.0
2020-01-24 13:30:00,66.51,66.53,66.07,66.17,71207.0,66.1349,66.1547,65.6973,65.7968,71207.0
2020-01-24 14:00:00,66.14,66.17,65.59,65.61,52187.0,65.7669,65.7968,65.22,65.2399,52187.0
2020-01-24 14:30:00,65.61,66.29,65.6,66.2,45906.0,65.2399,65.9161,65.23,65.8266,45906.0
2020-01-24 15:00:00,66.21,66.75,66.2,66.75,64091.0,65.8366,66.3735,65.8266,66.3735,64091.0
2020-01-24 15:30:00,66.72,66.87,66.51,66.74,213195.0,66.3437,66.4928,66.1349,66.3636,213195.0
2020-01-27 09:30:00,64.88,65.36,64.2,64.92,93447.0,64.5141,64.9913,63.8379,64.5538,93447.0
2020-01-27 10:00:00,64.93,65.25,64.71,65.2,105517.0,64.5638,64.882,64.345,64.8322,105517.0
2020-01-27 10:30:00,65.23,65.43,64.9,65.16,88242.0,64.8621,65.061,64.5339,64.7925,88242.0
2020-01-27 11:00:00,65.12,65.5,65.1,65.43,85549.0,64.7527,65.1306,64.7328,65.061,85549.0
2020-01-27 11:30:00,65.43,65.62,65.19,65.46,132971.0,65.061,65.2499,64.8223,65.0908,132971.0
2020-01-27 12:00:00,65.48,65.5,65.17,65.18,93922.0,65.1107,65.1306,64.8024,64.8124,93922.0
2020-01-27 12:30:00,65.17,65.34,65.04,65.29,57127.0,64.8024,64.9715,64.6732,64.9217,57127.0
2020-01-27 13:00:00,65.3,65.58,65.18,65.28,98121.0,64.9317,65.2101,64.8124,64.9118,98121.0
2020-01-27 13:30:00,65.26,65.33,65.19,65.24,23834.0,64.8919,64.9615,64.8223,64.872,23834.0
2020-01-27 14:00:00,65.23,65.42,65.06,65.38,47184.0,64.8621,65.051,64.693,65.0112,47184.0
2020-01-27 14:30:00,65.38,65.38,65.04,65.18,49458.0,65.0112,65.0112,64.6732,64.8124,49458.0
2020-01-27 15:00:00,65.17,65.36,65.11,65.32,47291.0,64.8024,64.9913,64.7428,64.9516,47291.0
2020-01-27 15:30:00,65.31,65.38,65.15,65.37,176546.0,64.9416,65.0112,64.7825,65.0013,176546.0
2020-01-28 09:30:00,65.87,66.14,65.13,65.33,70937.0,65.4985,65.7669,64.7626,64.9615,70937.0
2020-01-28 10:00:00,65.33,65.77,65.29,65.66,45459.0,64.9615,65.399,64.9217,65.2897,45459.0
2020-01-28 10:30:00,65.62,65.74,65.5,65.7,58248.0,65.2499,65.3692,65.1306,65.3294,58248.0
2020-01-28 11:00:00,65.7,65.7,65.25,65.37,116453.0,65.3294,65.3294,64.882,65.0013,116453.0
2020-01-28 11:30:00,65.35,65.93,65.35,65.87,103521.0,64.9814,65.5581,64.9814,65.4985,103521.0
2020-01-28 12:00:00,65.89,66.22,65.8,66.22,79723.0,65.5184,65.8465,65.4289,65.8465,79723.0
2020-01-28 12:30:00,66.2,66.28,66.05,66.22,106989.0,65.8266,65.9062,65.6775,65.8465,106989.0
2020-01-28 13:00:00,66.18,66.44,66.16,66.43,83892.0,65.8067,66.0653,65.7868,66.0553,83892.0
2020-01-28 13:30:00,66.43,66.59,66.35,66.52,91440.0,66.0553,66.2144,65.9758,66.1448,91440.0
2020-01-28 14:00:00,66.52,66.64,66.15,66.31,272404.0,66.1448,66.2641,65.7769,65.936,272404.0
2020-01-28 14:30:00,66.32,66.57,66.31,66.37,207764.0,65.9459,66.1945,65.936,65.9956,207764.0
2020-01-28 15:00:00,66.37,66.43,65.95,66.13,97759.0,65.9956,66.0553,65.578,65.757,97759.0
2020-01-28 15:30:00,66.11,66.14,65.49,65.54,338358.0,65.7371,65.7669,65.1206,65.1703,338358.0
2020-01-29 09:30:00,65.75,66.77,65.58,66.47,263523.0,65.3791,66.3934,65.2101,66.0951,263523.0
2020-01-29 10:00:00,66.52,67.16,66.11,66.75,198916.0,66.1448,66.7812,65.7371,66.3735,198916.0
2020-01-29 10:30:00,66.75,67.45,66.67,67.36,242930.0,66.3735,67.0696,66.294,66.9801,242930.0
2020-01-29 11:00:00,67.4,67.48,67.13,67.25,107460.0,67.0198,67.0994,66.7514,66.8707,107460.0
2020-01-29 11:30:00,67.28,67.3,66.98,67.01,165642.0,66.9005,66.9204,66.6022,66.632,165642.0
2020-01-29 12:00:00,67.03,67.06,66.83,66.96,97168.0,66.6519,66.6818,66.4531,66.5823,97168.0
2020-01-29 12:30:00,66.97,67.06,66.9,66.97,77778.0,66.5923,66.6818,66.5227,66.5923,77778.0
2020-01-29 13:00:00,66.98,67.15,66.88,66.93,95395.0,66.6022,66.7712,66.5028,66.5525,95395.0
2020-01-29 13:30:00,66.97,67.05,66.78,67.01,121498.0,66.5923,66.6718,66.4033,66.632,121498.0
2020-01-29 14:00:00,67.05,67.09,66.92,66.98,80446.0,66.6718,66.7116,66.5425,66.6022,80446.0
2020-01-29 14:30:00,66.99,67.05,66.95,67.03,92363.0,66.6122,66.6718,66.5724,66.6519,92363.0
2020-01-29 15:00:00,67.03,67.03,66.78,66.97,88668.0,66.6519,66.6519,66.4033,66.5923,88668.0
2020-01-29 15:30:00,66.97,67.0,66.76,66.9,251643.0,66.5923,66.6221,66.3834,66.5227,251643.0
2020-01-30 09:30:00,65.87,66.06,65.43,65.95,147850.0,65.4985,65.6874,65.061,65.578,147850.0
2020-01-30 10:00:00,65.93,66.0,65.62,65.93,62634.0,65.5581,65.6277,65.2499,65.5581,62634.0
2020-01-30 10:30:00,65.93,65.93,65.13,65.17,110750.0,65.5581,65.5581,64.7626,64.8024,110750.0
2020-01-30 11:00:00,65.15,65.41,65.07,65.27,106015.0,64.7825,65.0411,64.703,64.9019,106015.0
2020-01-30 11:30:00,65.28,65.39,65.09,65.15,62200.0,64.9118,65.0212,64.7229,64.7825,62200.0
2020-01-30 12:00:00,65.17,65.29,65.03,65.19,65429.0,64.8024,64.9217,64.6632,64.8223,65429.0
2020-01-30 12:30:00,65.19,65.32,65.07,65.24,52324.0,64.8223,64.9516,64.703,64.872,52324.0
2020-01-30 13:00:00,65.24,65.5,65.22,65.48,28368.0,64.872,65.1306,64.8521,65.1107,28368.0
2020-01-30 13:30:00,65.48,65.71,65.43,65.71,65973.0,65.1107,65.3394,65.061,65.3394,65973.0
2020-01-30 14:00:00,65.7,65.77,65.48,65.76,82004.0,65.3294,65.399,65.1107,65.3891,82004.0
2020-01-30 14:30:00,65.76,65.76,65.29,65.42,137726.0,65.3891,65.3891,64.9217,65.051,137726.0
2020-01-30 15:00:00,65.41,65.77,65.35,65.77,117689.0,65.0411,65.399,64.9814,65.399,117689.0
2020-01-30 15:30:00,65.76,66.07,65.56,66.02,254076.0,65.3891,65.6973,65.1902,65.6476,254076.0
2020-01-31 09:30:00,65.61,65.62,65.13,65.26,78676.0,65.2399,65.2499,64.7626,64.8919,78676.0
2020-01-31 10:00:00,65.24,65.33,64.95,64.95,84070.0,64.872,64.9615,64.5837,64.5837,84070.0
2020-01-31 10:30:00,64.95,65.06,64.85,64.86,73276.0,64.5837,64.693,64.4842,64.4942,73276.0
2020-01-31 11:00:00,64.86,64.97,64.7,64.8,61474.0,64.4942,64.6035,64.3351,64.4345,61474.0
2020-01-31 11:30:00,64.82,64.87,64.51,64.76,61847.0,64.4544,64.5041,64.1461,64.3947,61847.0
2020-01-31 12:00:00,64.75,64.81,64.65,64.81,55575.0,64.3848,64.4444,64.2854,64.4444,55575.0
2020-01-31 12:30:00,64.79,64.79,64.2,64.21,67046.0,64.4246,64.4246,63.8379,63.8478,67046.0
2020-01-31 13:00:00,64.25,64.55,64.17,64.45,95507.0,63.8876,64.1859,63.8081,64.0865,95507.0
2020-01-31 13:30:00,64.48,64.6,64.28,64.51,33057.0,64.1163,64.2356,63.9174,64.1461,33057.0
2020-01-31 14:00:00,64.52,64.6,64.22,64.3,41532.0,64.1561,64.2356,63.8578,63.9373,41532.0
2020-01-31 14:30:00,64.28,64.75,64.21,64.64,64192.0,63.9174,64.3848,63.8478,64.2754,64192.0
2020-01-31 15:00:00,64.66,64.77,64.49,64.55,80457.0,64.2953,64.4047,64.1263,64.1859,80457.0
2020-01-31 15:30:00,64.55,64.64,64.35,64.57,273000.0,64.1859,64.2754,63.987,64.2058,273000.0
2020-02-03 09:30:00,65.13,65.66,64.91,65.42,60218.0,64.7626,65.2897,64.5439,65.051,60218.0
2020-02-03 10:00:00,65.45,65.63,65.28,65.45,49780.0,65.0808,65.2598,64.9118,65.0808,49780.0
2020-02-03 10:30:00,65.45,65.5,65.0,65.09,74389.0,65.0808,65.1306,64.6334,64.7229,74389.0
2020-02-03 11:00:00,65.09,65.12,64.71,64.8,56151.0,64.7229,64.7527,64.345,64.4345,56151.0
2020-02-03 11:30:00,64.79,64.89,64.37,64.61,66530.0,64.4246,64.524,64.0069,64.2456,66530.0
2020-02-03 12:00:00,64.61,65.0,64.59,64.9,29698.0,64.2456,64.6334,64.2257,64.5339,29698.0
2020-02-03 12:30:00,64.89,64.99,64.81,64.96,30196.0,64.524,64.6234,64.4444,64.5936,30196.0
2020-02-03 13:00:00,64.93,64.95,64.6,64.72,23749.0,64.5638,64.5837,64.2356,64.355,23749.0
2020-02-03 13:30:00,64.72,64.85,64.69,64.78,30709.0,64.355,64.4842,64.3251,64.4146,30709.0
2020-02-03 14:00:00,64.78,64.8,64.45,64.51,66864.0,64.4146,64.4345,64.0865,64.1461,66864.0
2020-02-03 14:30:00,64.51,64.58,64.43,64.48,124167.0,64.1461,64.2157,64.0666,64.1163,124167.0
2020-02-03 15:00:00,64.49,64.6,64.3,64.59,113477.0,64.1263,64.2356,63.9373,64.2257,113477.0
2020-02-03 15:30:00,64.58,64.68,64.52,64.65,195526.0,64.2157,64.3152,64.1561,64.2854,195526.0
2020-02-04 09:30:00,65.52,66.4,65.43,66.19,118787.0,65.1504,66.0255,65.061,65.8167,118787.0
2020-02-04 10:00:00,66.19,66.19,65.83,66.08,129246.0,65.8167,65.8167,65.4587,65.7073,129246.0
2020-02-04 10:30:00,66.08,66.27,66.03,66.19,70579.0,65.7073,65.8962,65.6576,65.8167,70579.0
2020-02-04 11:00:00,66.25,66.38,66.16,66.27,64405.0,65.8763,66.0056,65.7868,65.8962,64405.0
2020-02-04 11:30:00,66.28,66.31,66.07,66.23,41315.0,65.9062,65.936,65.6973,65.8564,41315.0
2020-02-04 12:00:00,66.21,66.22,66.09,66.14,54159.0,65.8366,65.8465,65.7172,65.7669,54159.0
2020-02-04 12:30:00,66.15,66.19,66.04,66.04,93559.0,65.7769,65.8167,65.6675,65.6675,93559.0
2020-02-04 13:00:00,66.07,66.17,65.97,66.01,76485.0,65.6973,65.7968,65.5979,65.6377,76485.0
2020-02-04 13:30:00,66.01,66.27,65.98,66.25,65259.0,65.6377,65.8962,65.6078,65.8763,65259.0
2020-02-04 14:00:00,66.24,66.37,66.22,66.23,50965.0,65.8664,65.9956,65.8465,65.8564,50965.0
2020-02-04 14:30:00,66.2,66.25,66.12,66.12,20460.0,65.8266,65.8763,65.7471,65.7471,20460.0
2020-02-04 15:00:00,66.1,66.14,65.96,66.01,60803.0,65.7272,65.7669,65.588,65.6377,60803.0
2020-02-04 15:30:00,66.01,66.09,65.73,65.76,212401.0,65.6377,65.7172,65.3593,65.3891,212401.0
2020-02-05 09:30:00,66.71,66.8,66.15,66.15,94374.0,66.3337,66.4232,65.7769,65.7769,94374.0
2020-02-05 10:00:00,66.18,66.35,66.09,66.13,37200.0,65.8067,65.9758,65.7172,65.757,37200.0
2020-02-05 10:30:00,66.09,66.28,65.94,66.24,66156.0,65.7172,65.9062,65.5681,65.8664,66156.0
2020-02-05 11:00:00,66.23,66.63,66.12,66.51,82300.0,65.8564,66.2542,65.7471,66.1349,82300.0
2020-02-05 11:30:00,66.51,66.6,66.39,66.49,82719.0,66.1349,66.2244,66.0155,66.115,82719.0
2020-02-05 12:00:00,66.51,66.57,66.46,66.51,40435.0,66.1349,66.1945,66.0851,66.1349,40435.0
2020-02-05 12:30:00,66.5,66.64,66.47,66.56,57853.0,66.1249,66.2641,66.0951,66.1846,57853.0
2020-02-05 13:00:00,66.56,66.57,66.44,66.53,70519.0,66.1846,66.1945,66.0653,66.1547,70519.0
2020-02-05 13:30:00,66.52,66.57,66.44,66.47,61127.0,66.1448,66.1945,66.0653,66.0951,61127.0
2020-02-05 14:00:00,66.46,66.54,66.34,66.5,45074.0,66.0851,66.1647,65.9658,66.1249,45074.0
2020-02-05 14:30:00,66.5,66.54,66.38,66.47,54617.0,66.1249,66.1647,66.0056,66.0951,54617.0
2020-02-05 15:00:00,66.48,66.54,66.41,66.49,75048.0,66.105,66.1647,66.0354,66.115,75048.0
2020-02-05 15:30:00,66.48,66.75,66.26,66.31,211746.0,66.105,66.3735,65.8863,65.936,211746.0
2020-02-06 09:30:00,66.84,66.84,65.63,65.76,59798.0,66.463,66.463,65.2598,65.3891,59798.0
2020-02-06 10:00:00,65.8,66.12,65.66,65.75,60229.0,65.4289,65.7471,65.2897,65.3791,60229.0
2020-02-06 10:30:00,65.7,65.8,65.42,65.51,89787.0,65.3294,65.4289,65.051,65.1405,89787.0
2020-02-06 11:00:00,65.52,65.53,64.76,64.95,101117.0,65.1504,65.1604,64.3947,64.5837,101117.0
2020-02-06 11:30:00,64.94,65.2,64.86,64.99,46578.0,64.5737,64.8322,64.4942,64.6234,46578.0
2020-02-06 12:00:00,65.0,65.03,64.71,64.84,60082.0,64.6334,64.6632,64.345,64.4743,60082.0
2020-02-06 12:30:00,64.85,64.9,64.73,64.84,43923.0,64.4842,64.5339,64.3649,64.4743,43923.0
2020-02-06 13:00:00,64.82,64.84,64.63,64.65,29956.0,64.4544,64.4743,64.2655,64.2854,29956.0
2020-02-06 13:30:00,64.67,64.71,64.42,64.55,72661.0,64.3052,64.345,64.0566,64.1859,72661.0
2020-02-06 14:00:00,64.56,64.6,64.43,64.59,50752.0,64.1959,64.2356,64.0666,64.2257,50752.0
2020-02-06 14:30:00,64.58,64.61,64.35,64.35,77948.0,64.2157,64.2456,63.987,63.987,77948.0
2020-02-06 15:00:00,64.31,64.33,63.84,63.86,199018.0,63.9473,63.9672,63.4799,63.4998,199018.0
2020-02-06 15:30:00,63.87,64.14,63.86,64.02,217119.0,63.5097,63.7782,63.4998,63.6589,217119.0
2020-02-07 09:30:00,63.9,64.21,63.67,63.7,97500.0,63.5396,63.8478,63.3109,63.3407,97500.0
2020-02-07 10:00:00,63.73,63.9,63.58,63.86,63532.0,63.3705,63.5396,63.2214,63.4998,63532.0
2020-02-07 10:30:00,63.88,63.9,63.28,63.38,55842.0,63.5197,63.5396,62.9231,63.0225,55842.0
2020-02-07 11:00:00,63.36,63.67,63.27,63.56,59210.0,63.0026,63.3109,62.9131,63.2015,59210.0
2020-02-07 11:30:00,63.62,63.75,63.59,63.73,44700.0,63.2612,63.3904,63.2313,63.3705,44700.0
2020-02-07 12:00:00,63.71,63.93,63.68,63.81,63207.0,63.3507,63.5694,63.3208,63.4501,63207.0
2020-02-07 12:30:00,63.84,63.84,63.67,63.78,30948.0,63.4799,63.4799,63.3109,63.4203,30948.0
2020-02-07 13:00:00,63.8,63.8,63.64,63.74,32199.0,63.4401,63.4401,63.281,63.3805,32199.0
2020-02-07 13:30:00,63.73,63.77,63.62,63.66,50826.0,63.3705,63.4103,63.2612,63.3009,50826.0
2020-02-07 14:00:00,63.66,63.76,63.61,63.73,62102.0,63.3009,63.4004,63.2512,63.3705,62102.0
2020-02-07 14:30:00,63.73,63.89,63.71,63.88,53408.0,63.3705,63.5296,63.3507,63.5197,53408.0
2020-02-07 15:00:00,63.88,64.07,63.87,64.04,66373.0,63.5197,63.7086,63.5097,63.6788,66373.0
2020-02-07 15:30:00,64.06,64.13,63.77,63.95,322247.0,63.6987,63.7683,63.4103,63.5893,322247.0
2020-02-10 09:30:00,63.54,63.87,63.5,63.7,75188.0,63.1816,63.5097,63.1418,63.3407,75188.0
2020-02-10 10:00:00,63.74,63.91,63.56,63.6,26636.0,63.3805,63.5495,63.2015,63.2413,26636.0
2020-02-10 10:30:00,63.6,63.77,63.57,63.7,19214.0,63.2413,63.4103,63.2114,63.3407,19214.0
2020-02-10 11:00:00,63.67,63.81,63.61,63.73,19492.0,63.3109,63.4501,63.2512,63.3705,19492.0
2020-02-10 11:30:00,63.75,63.79,63.63,63.75,12404.0,63.3904,63.4302,63.2711,63.3904,12404.0
2020-02-10 12:00:00,63.72,63.72,63.44,63.55,19372.0,63.3606,63.3606,63.0822,63.1916,19372.0
2020-02-10 12:30:00,63.55,63.65,63.51,63.65,16915.0,63.1916,63.291,63.1518,63.291,16915.0
2020-02-10 13:00:00,63.67,64.09,63.65,64.0,54328.0,63.3109,63.7285,63.291,63.639,54328.0
2020-02-10 13:30:00,63.99,64.18,63.98,64.08,36348.0,63.6291,63.818,63.6191,63.7186,36348.0
2020-02-10 14:00:00,64.09,64.29,64.09,64.24,71154.0,63.7285,63.9274,63.7285,63.8777,71154.0
2020-02-10 14:30:00,64.24,64.31,64.13,64.19,41977.0,63.8777,63.9473,63.7683,63.8279,41977.0
2020-02-10 15:00:00,64.19,64.33,64.18,64.27,41999.0,63.8279,63.9672,63.818,63.9075,41999.0
2020-02-10 15:30:00,64.26,64.48,64.2,64.42,140345.0,63.8975,64.1163,63.8379,64.0566,140345.0
2020-02-11 09:30:00,64.47,65.24,64.43,65.11,83026.0,64.1064,64.872,64.0666,64.7428,83026.0
2020-02-11 10:00:00,65.13,65.28,65.04,65.24,28146.0,64.7626,64.9118,64.6732,64.872,28146.0
2020-02-11 10:30:00,65.26,65.26,64.98,65.04,35862.0,64.8919,64.8919,64.6135,64.6732,35862.0
2020-02-11 11:00:00,65.08,65.14,64.7,64.75,47988.0,64.7129,64.7726,64.3351,64.3848,47988.0
2020-02-11 11:30:00,64.76,64.89,64.68,64.68,27295.0,64.3947,64.524,64.3152,64.3152,27295.0
2020-02-11 12:00:00,64.7,64.83,64.64,64.77,31361.0,64.3351,64.4643,64.2754,64.4047,31361.0
2020-02-11 12:30:00,64.78,65.0,64.75,64.98,39767.0,64.4146,64.6334,64.3848,64.6135,39767.0
2020-02-11 13:00:00,65.01,65.01,64.75,64.94,37758.0,64.6433,64.6433,64.3848,64.5737,37758.0
2020-02-11 13:30:00,64.92,64.98,64.72,64.72,31307.0,64.5538,64.6135,64.355,64.355,31307.0
2020-02-11 14:00:00,64.75,64.77,64.61,64.72,24285.0,64.3848,64.4047,64.2456,64.355,24285.0
2020-02-11 14:30:00,64.76,64.91,64.71,64.72,28168.0,64.3947,64.5439,64.345,64.355,28168.0
2020-02-11 15:00:00,64.74,64.79,64.59,64.68,31846.0,64.3748,64.4246,64.2257,64.3152,31846.0
2020-02-11 15:30:00,64.67,64.75,64.53,64.54,101767.0,64.3052,64.3848,64.166,64.176,101767.0
2020-02-12 09:30:00,65.1,65.4,64.88,64.9,54386.0,64.7328,65.0311,64.5141,64.5339,54386.0
2020-02-12 10:00:00,64.91,65.37,64.81,65.23,83495.0,64.5439,65.0013,64.4444,64.8621,83495.0
2020-02-12 10:30:00,65.2,65.42,65.15,65.31,49804.0,64.8322,65.051,64.7825,64.9416,49804.0
2020-02-12 11:00:00,65.35,65.67,65.35,65.62,34578.0,64.9814,65.2996,64.9814,65.2499,34578.0
2020-02-12 11:30:00,65.64,65.69,65.46,65.62,30258.0,65.2698,65.3195,65.0908,65.2499,30258.0
2020-02-12 12:00:00,65.63,65.84,65.62,65.71,61302.0,65.2598,65.4686,65.2499,65.3394,61302.0
2020-02-12 12:30:00,65.68,65.74,65.6,65.65,22109.0,65.3095,65.3692,65.23,65.2797,22109.0
2020-02-12 13:00:00,65.64,65.89,65.64,65.89,29027.0,65.2698,65.5184,65.2698,65.5184,29027.0
2020-02-12 13:30:00,65.87,66.0,65.87,65.98,33315.0,65.4985,65.6277,65.4985,65.6078,33315.0
2020-02-12 14:00:00,65.99,66.15,65.74,65.75,59651.0,65.6178,65.7769,65.3692,65.3791,59651.0
2020-02-12 14:30:00,65.74,65.87,65.7,65.72,23974.0,65.3692,65.4985,65.3294,65.3493,23974.0
2020-02-12 15:00:00,65.72,65.74,65.51,65.71,37020.0,65.3493,65.3692,65.1405,65.3394,37020.0
2020-02-12 15:30:00,65.71,65.78,65.52,65.55,119025.0,65.3394,65.409,65.1504,65.1803,119025.0
2020-02-13 09:30:00,65.17,66.02,65.14,65.81,202299.0,64.8024,65.6476,64.7726,65.4388,202299.0
2020-02-13 10:00:00,65.8,66.2,65.6,65.96,103522.0,65.4289,65.8266,65.23,65.588,103522.0
2020-02-13 10:30:00,66.0,66.14,65.96,66.04,39610.0,65.6277,65.7669,65.588,65.6675,39610.0
2020-02-13 11:00:00,66.02,66.46,66.01,66.35,58464.0,65.6476,66.0851,65.6377,65.9758,58464.0
2020-02-13 11:30:00,66.36,66.77,66.36,66.71,99540.0,65.9857,66.3934,65.9857,66.3337,99540.0
2020-02-13 12:00:00,66.71,66.75,66.42,66.49,54825.0,66.3337,66.3735,66.0454,66.115,54825.0
2020-02-13 12:30:00,66.48,66.5,66.36,66.45,35618.0,66.105,66.1249,65.9857,66.0752,35618.0
2020-02-13 13:00:00,66.44,66.51,66.35,66.48,39795.0,66.0653,66.1349,65.9758,66.105,39795.0
2020-02-13 13:30:00,66.47,66.68,66.46,66.59,55521.0,66.0951,66.3039,66.0851,66.2144,55521.0
2020-02-13 14:00:00,66.58,66.67,66.57,66.61,70706.0,66.2045,66.294,66.1945,66.2343,70706.0
2020-02-13 14:30:00,66.62,66.66,66.39,66.39,88686.0,66.2442,66.284,66.0155,66.0155,88686.0
2020-02-13 15:00:00,66.4,66.45,66.26,66.42,56225.0,66.0255,66.0752,65.8863,66.0454,56225.0
2020-02-13 15:30:00,66.43,66.51,66.31,66.51,229760.0,66.0553,66.1349,65.936,66.1349,229760.0
2020-02-14 09:30:00,66.32,66.95,66.01,66.9,79684.0,66.32,66.95,66.01,66.9,79684.0
2020-02-14 10:00:00,66.9,66.93,66.63,66.76,46264.0,66.9,66.93,66.63,66.76,46264.0
2020-02-14 10:30:00,66.74,66.89,66.51,66.87,75261.0,66.74,66.89,66.51,66.87,75261.0
2020-02-14 11:00:00,66.86,66.96,66.67,66.91,57661.0,66.86,66.96,66.67,66.91,57661.0
2020-02-14 11:30:00,66.92,66.95,66.5,66.63,106601.0,66.92,66.95,66.5,66.63,106601.0
2020-02-14 12:00:00,66.62,66.62,66.19,66.22,31112.0,66.62,66.62,66.19,66.22,31112.0
2020-02-14 12:30:00,66.23,66.24,65.95,66.1,28302.0,66.23,66.24,65.95,66.1,28302.0
2020-02-14 13:00:00,66.1,66.1,65.94,66.0,27530.0,66.1,66.1,65.94,66.0,27530.0
2020-02-14 13:30:00,66.0,66.1,65.97,66.06,25136.0,66.0,66.1,65.97,66.06,25136.0
2020-02-14 14:00:00,66.05,66.07,65.96,66.02,23448.0,66.05,66.07,65.96,66.02,23448.0
2020-02-14 14:30:00,66.01,66.21,65.46,65.94,53798.0,66.01,66.21,65.46,65.94,53798.0
2020-02-14 15:00:00,65.94,66.1,65.93,66.08,37117.0,65.94,66.1,65.93,66.08,37117.0
2020-02-14 15:30:00,66.08,66.16,65.97,66.11,106697.0,66.08,66.16,65.97,66.11,106697.0
2020-02-18 09:30:00,65.94,66.31,65.7,66.15,30989.0,65.94,66.31,65.7,66.15,30989.0
2020-02-18 10:00:00,66.13,66.16,65.8,65.8,32278.0,66.13,66.16,65.8,65.8,32278.0
2020-02-18 10:30:00,65.76,66.02,65.76,65.81,19182.0,65.76,66.02,65.76,65.81,19182.0
2020-02-18 11:00:00,65.85,65.87,65.44,65.47,28639.0,65.85,65.87,65.44,65.47,28639.0
2020-02-18 11:30:00,65.49,65.59,65.4,65.45,20417.0,65.49,65.59,65.4,65.45,20417.0
2020-02-18 12:00:00,65.48,65.5,65.4,65.45,12914.0,65.48,65.5,65.4,65.45,12914.0
2020-02-18 12:30:00,65.44,65.72,65.44,65.68,15645.0,65.44,65.72,65.44,65.68,15645.0
2020-02-18 13:00:00,65.77,65.87,65.74,65.77,14942.0,65.77,65.87,65.74,65.77,14942.0
2020-02-18 13:30:00,65.75,65.75,65.57,65.64,14587.0,65.75,65.75,65.57,65.64,14587.0
2020-02-18 14:00:00,65.65,65.76,65.57,65.76,26741.0,65.65,65.76,65.57,65.76,26741.0
2020-02-18 14:30:00,65.8,65.8,65.66,65.75,25529.0,65.8,65.8,65.66,65.75,25529.0
2020-02-18 15:00:00,65.72,65.73,65.56,65.6,31301.0,65.72,65.73,65.56,65.6,31301.0
2020-02-18 15:30:00,65.62,65.62,65.42,65.49,113225.0,65.62,65.62,65.42,65.49,113225.0
2020-02-19 09:30:00,65.61,65.81,65.38,65.53,47955.0,65.61,65.81,65.38,65.53,47955.0
2020-02-19 10:00:00,65.51,65.6,65.35,65.52,61774.0,65.51,65.6,65.35,65.52,61774.0
2020-02-19 10:30:00,65.5,65.51,65.28,65.47,64399.0,65.5,65.51,65.28,65.47,64399.0
2020-02-19 11:00:00,65.44,65.44,65.12,65.16,26849.0,65.44,65.44,65.12,65.16,26849.0
2020-02-19 11:30:00,65.15,65.15,64.76,64.96,38896.0,65.15,65.15,64.76,64.96,38896.0
2020-02-19 12:00:00,64.98,65.03,64.91,64.92,26380.0,64.98,65.03,64.91,64.92,26380.0
2020-02-19 12:30:00,64.91,65.07,64.88,64.92,27009.0,64.91,65.07,64.88,64.92,27009.0
2020-02-19 13:00:00,64.92,65.02,64.91,64.98,26149.0,64.92,65.02,64.91,64.98,26149.0
2020-02-19 13:30:00,64.99,65.02,64.93,65.02,51811.0,64.99,65.02,64.93,65.02,51811.0
2020-02-19 14:00:00,65.03,65.22,64.99,65.1,31749.0,65.03,65.22,64.99,65.1,31749.0
2020-02-19 14:30:00,65.11,65.23,65.1,65.23,20371.0,65.11,65.23,65.1,65.23,20371.0
2020-02-19 15:00:00,65.22,65.24,65.08,65.16,40745.0,65.22,65.24,65.08,65.16,40745.0
2020-02-19 15:30:00,65.14,65.23,65.05,65.14,100534.0,65.14,65.23,65.05,65.14,100534.0
2020-02-20 09:30:00,64.9,65.97,64.9,65.75,75142.0,64.9,65.97,64.9,65.75,75142.0
2020-02-20 10:00:00,65.75,65.92,65.69,65.87,36149.0,65.75,65.92,65.69,65.87,36149.0
2020-02-20 10:30:00,65.87,65.87,65.56,65.65,27089.0,65.87,65.87,65.56,65.65,27089.0
2020-02-20 11:00:00,65.64,65.71,65.33,65.33,28365.0,65.64,65.71,65.33,65.33,28365.0
2020-02-20 11:30:00,65.32,65.59,65.0,65.42,40113.0,65.32,65.59,65.0,65.42,40113.0
2020-02-20 12:00:00,65.39,65.56,65.25,65.56,15517.0,65.39,65.56,65.25,65.56,15517.0
2020-02-20 12:30:00,65.54,65.69,65.49,65.65,19315.0,65.54,65.69,65.49,65.65,19315.0
2020-02-20 13:00:00,65.66,65.67,65.42,65.43,19443.0,65.66,65.67,65.42,65.43,19443.0
2020-02-20 13:30:00,65.48,65.53,65.38,65.48,19059.0,65.48,65.53,65.38,65.48,19059.0
2020-02-20 14:00:00,65.51,65.55,65.45,65.47,18621.0,65.51,65.55,65.45,65.47,18621.0
2020-02-20 14:30:00,65.48,65.62,65.48,65.56,32627.0,65.48,65.62,65.48,65.56,32627.0
2020-02-20 15:00:00,65.57,65.59,65.43,65.46,40355.0,65.57,65.59,65.43,65.46,40355.0
2020-02-20 15:30:00,65.46,65.48,65.25,65.35,116968.0,65.46,65.48,65.25,65.35,116968.0
2020-02-21 09:30:00,64.91,65.07,64.11,64.32,60178.0,64.91,65.07,64.11,64.32,60178.0
2020-02-21 10:00:00,64.3,64.37,64.13,64.24,31121.0,64.3,64.37,64.13,64.24,31121.0
2020-02-21 10:30:00,64.2,64.32,63.94,64.31,32036.0,64.2,64.32,63.94,64.31,32036.0
2020-02-21 11:00:00,64.33,64.42,64.21,64.4,29164.0,64.33,64.42,64.21,64.4,29164.0
2020-02-21 11:30:00,64.41,64.43,64.29,64.41,21577.0,64.41,64.43,64.29,64.41,21577.0
2020-02-21 12:00:00,64.42,64.52,64.37,64.43,27683.0,64.42,64.52,64.37,64.43,27683.0
2020-02-21 12:30:00,64.42,64.46,64.29,64.41,30039.0,64.42,64.46,64.29,64.41,30039.0
2020-02-21 13:00:00,64.42,64.62,64.38,64.57,18376.0,64.42,64.62,64.38,64.57,18376.0
2020-02-21 13:30:00,64.55,65.02,64.5,65.02,44143.0,64.55,65.02,64.5,65.02,44143.0
2020-02-21 14:00:00,65.0,65.32,64.98,65.32,34914.0,65.0,65.32,64.98,65.32,34914.0
2020-02-21 14:30:00,65.29,65.37,65.22,65.36,28553.0,65.29,65.37,65.22,65.36,28553.0
2020-02-21 15:00:00,65.38,65.43,65.22,65.26,44441.0,65.38,65.43,65.22,65.26,44441.0
2020-02-21 15:30:00,65.26,65.53,65.12,65.44,148917.0,65.26,65.53,65.12,65.44,148917.0
2020-02-24 09:30:00,63.48,63.83,62.2,62.93,192953.0,63.48,63.83,62.2,62.93,192953.0
2020-02-24 10:00:00,62.91,63.06,62.5,62.5,90396.0,62.91,63.06,62.5,62.5,90396.0
2020-02-24 10:30:00,62.43,62.57,62.21,62.55,65073.0,62.43,62.57,62.21,62.55,65073.0
2020-02-24 11:00:00,62.54,62.68,62.29,62.62,43077.0,62.54,62.68,62.29,62.62,43077.0
2020-02-24 11:30:00,62.59,62.71,62.37,62.44,40812.0,62.59,62.71,62.37,62.44,40812.0
2020-02-24 12:00:00,62.5,62.62,62.42,62.58,30247.0,62.5,62.62,62.42,62.58,30247.0
2020-02-24 12:30:00,62.57,62.7,62.47,62.52,37160.0,62.57,62.7,62.47,62.52,37160.0
2020-02-24 13:00:00,62.5,62.5,62.26,62.45,39316.0,62.5,62.5,62.26,62.45,39316.0
2020-02-24 13:30:00,62.47,62.62,62.43,62.56,33870.0,62.47,62.62,62.43,62.56,33870.0
2020-02-24 14:00:00,62.55,62.68,62.35,62.67,45054.0,62.55,62.68,62.35,62.67,45054.0
2020-02-24 14:30:00,62.67,63.21,62.66,63.16,43822.0,62.67,63.21,62.66,63.16,43822.0
2020-02-24 15:00:00,63.18,63.25,62.97,63.08,57841.0,63.18,63.25,62.97,63.08,57841.0
2020-02-24 15:30:00,63.1,63.25,62.98,62.98,160338.0,63.1,63.25,62.98,62.98,160338.0
2020-02-25 09:30:00,63.17,63.21,61.61,62.17,81642.0,63.17,63.21,61.61,62.17,81642.0
2020-02-25 10:00:00,62.15,62.3,61.05,61.19,71523.0,62.15,62.3,61.05,61.19,71523.0
2020-02-25 10:30:00,61.16,61.33,60.81,61.03,67847.0,61.16,61.33,60.81,61.03,67847.0
2020-02-25 11:00:00,61.02,61.13,60.7,61.0,68971.0,61.02,61.13,60.7,61.0,68971.0
2020-02-25 11:30:00,61.0,61.08,60.76,60.85,42955.0,61.0,61.08,60.76,60.85,42955.0
2020-02-25 12:00:00,60.86,60.86,60.4,60.45,29114.0,60.86,60.86,60.4,60.45,29114.0
2020-02-25 12:30:00,60.45,60.65,60.1,60.13,39030.0,60.45,60.65,60.1,60.13,39030.0
2020-02-25 13:00:00,60.1,60.2,59.44,59.49,75345.0,60.1,60.2,59.44,59.49,75345.0
2020-02-25 13:30:00,59.45,59.95,59.41,59.61,79797.0,59.45,59.95,59.41,59.61,79797.0
2020-02-25 14:00:00,59.63,59.63,59.05,59.08,68838.0,59.63,59.63,59.05,59.08,68838.0
2020-02-25 14:30:00,59.1,59.4,58.83,59.35,76566.0,59.1,59.4,58.83,59.35,76566.0
2020-02-25 15:00:00,59.44,59.51,58.88,58.9,76663.0,59.44,59.51,58.88,58.9,76663.0
2020-02-25 15:30:00,58.89,59.2,58.66,58.81,363259.0,58.89,59.2,58.66,58.81,363259.0
2020-02-26 09:30:00,59.37,59.37,58.78,58.99,80531.0,59.37,59.37,58.78,58.99,80531.0
2020-02-26 10:00:00,58.94,59.36,58.73,59.25,82066.0,58.94,59.36,58.73,59.25,82066.0
2020-02-26 10:30:00,59.21,59.66,59.16,59.4,35987.0,59.21,59.66,59.16,59.4,35987.0
2020-02-26 11:00:00,59.4,59.44,59.1,59.32,59587.0,59.4,59.44,59.1,59.32,59587.0
2020-02-26 11:30:00,59.31,59.31,58.51,58.52,104039.0,59.31,59.31,58.51,58.52,104039.0
2020-02-26 12:00:00,58.54,58.58,58.08,58.43,63787.0,58.54,58.58,58.08,58.43,63787.0
2020-02-26 12:30:00,58.47,58.57,58.23,58.4,48333.0,58.47,58.57,58.23,58.4,48333.0
2020-02-26 13:00:00,58.42,58.45,58.15,58.25,66614.0,58.42,58.45,58.15,58.25,66614.0
2020-02-26 13:30:00,58.23,58.23,57.35,57.67,202322.0,58.23,58.23,57.35,57.67,202322.0
2020-02-26 14:00:00,57.64,57.92,57.53,57.78,45397.0,57.64,57.92,57.53,57.78,45397.0
2020-02-26 14:30:00,57.82,58.06,57.63,57.68,77618.0,57.82,58.06,57.63,57.68,77618.0
2020-02-26 15:00:00,57.71,58.11,57.57,57.64,83416.0,57.71,58.11,57.57,57.64,83416.0
2020-02-26 15:30:00,57.63,57.7,57.2,57.36,320281.0,57.63,57.7,57.2,57.36,320281.0
2020-02-27 09:30:00,54.79,55.14,53.57,54.94,228745.0,54.79,55.14,53.57,54.94,228745.0
2020-02-27 10:00:00,54.9,55.09,53.61,53.66,156475.0,54.9,55.09,53.61,53.66,156475.0
2020-02-27 10:30:00,53.66,54.63,53.31,54.63,155655.0,53.66,54.63,53.31,54.63,155655.0
2020-02-27 11:00:00,54.63,55.04,54.43,54.98,114542.0,54.63,55.04,54.43,54.98,114542.0
2020-02-27 11:30:00,55.03,55.57,54.76,55.48,84039.0,55.03,55.57,54.76,55.48,84039.0
2020-02-27 12:00:00,55.48,56.62,55.39,56.22,116150.0,55.48,56.62,55.39,56.22,116150.0
2020-02-27 12:30:00,56.21,56.68,55.71,55.72,71752.0,56.21,56.68,55.71,55.72,71752.0
2020-02-27 13:00:00,55.71,56.18,55.23,55.27,80321.0,55.71,56.18,55.23,55.27,80321.0
2020-02-27 13:30:00,55.24,55.42,54.67,54.93,76470.0,55.24,55.42,54.67,54.93,76470.0
2020-02-27 14:00:00,55.01,55.22,54.79,55.04,121995.0,55.01,55.22,54.79,55.04,121995.0
2020-02-27 14:30:00,55.0,55.0,54.58,54.61,119622.0,55.0,55.0,54.58,54.61,119622.0
2020-02-27 15:00:00,54.62,54.64,54.04,54.05,115541.0,54.62,54.64,54.04,54.05,115541.0
2020-02-27 15:30:00,54.06,54.08,52.91,52.91,396009.0,54.06,54.08,52.91,52.91,396009.0
2020-02-28 09:30:00,51.09,52.01,50.93,51.07,192452.0,51.09,52.01,50.93,51.07,192452.0
2020-02-28 10:00:00,51.12,51.51,50.64,50.8,143813.0,51.12,51.51,50.64,50.8,143813.0
2020-02-28 10:30:00,50.78,51.91,50.71,51.62,105277.0,50.78,51.91,50.71,51.62,105277.0
2020-02-28 11:00:00,51.56,51.76,51.09,51.29,147201.0,51.56,51.76,51.09,51.29,147201.0
2020-02-28 11:30:00,51.31,51.93,50.87,51.01,97203.0,51.31,51.93,50.87,51.01,97203.0
2020-02-28 12:00:00,51.01,51.07,50.37,50.99,138840.0,51.01,51.07,50.37,50.99,138840.0
2020-02-28 12:30:00,51.03,51.19,50.39,50.8,109270.0,51.03,51.19,50.39,50.8,109270.0
2020-02-28 13:00:00,50.77,50.9,50.35,50.37,140428.0,50.77,50.9,50.35,50.37,140428.0
2020-02-28 13:30:00,50.37,50.37,49.58,50.02,332539.0,50.37,50.37,49.58,50.02,332539.0
2020-02-28 14:00:00,50.03,50.13,49.76,49.89,99313.0,50.03,50.13,49.76,49.89,99313.0
2020-02-28 14:30:00,49.91,50.41,49.7,50.03,124821.0,49.91,50.41,49.7,50.03,124821.0
2020-02-28 15:00:00,50.05,50.07,49.48,49.49,354708.0,50.05,50.07,49.48,49.49,354708.0
2020-02-28 15:30:00,49.47,50.46,49.44,50.46,553563.0,49.47,50.46,49.44,50.46,553563.0
2020-03-02 09:30:00,50.85,51.3,49.51,49.52,278646.0,50.85,51.3,49.51,49.52,278646.0
2020-03-02 10:00:00,49.58,49.67,48.71,48.93,122228.0,49.58,49.67,48.71,48.93,122228.0
2020-03-02 10:30:00,48.94,49.61,48.72,49.14,123871.0,48.94,49.61,48.72,49.14,123871.0
2020-03-02 11:00:00,49.16,49.46,48.9,49.42,118965.0,49.16,49.46,48.9,49.42,118965.0
2020-03-02 11:30:00,49.37,49.74,49.36,49.62,182672.0,49.37,49.74,49.36,49.62,182672.0
2020-03-02 12:00:00,49.61,49.76,49.0,49.09,130652.0,49.61,49.76,49.0,49.09,130652.0
2020-03-02 12:30:00,49.08,49.4,49.05,49.29,88868.0,49.08,49.4,49.05,49.29,88868.0
2020-03-02 13:00:00,49.27,49.38,49.01,49.06,117585.0,49.27,49.38,49.01,49.06,117585.0
2020-03-02 13:30:00,49.07,49.1,48.47,48.78,114582.0,49.07,49.1,48.47,48.78,114582.0
2020-03-02 14:00:00,48.76,49.13,48.69,48.74,102271.0,48.76,49.13,48.69,48.74,102271.0
2020-03-02 14:30:00,48.76,48.83,48.38,48.62,147066.0,48.76,48.83,48.38,48.62,147066.0
2020-03-02 15:00:00,48.6,49.22,48.59,49.03,169243.0,48.6,49.22,48.59,49.03,169243.0
2020-03-02 15:30:00,49.04,50.06,49.02,50.06,364643.0,49.04,50.06,49.02,50.06,364643.0
2020-03-03 09:30:00,50.47,50.47,48.81,49.16,350185.0,50.47,50.47,48.81,49.16,350185.0
2020-03-03 10:00:00,49.12,50.18,48.62,49.16,269831.0,49.12,50.18,48.62,49.16,269831.0
2020-03-03 10:30:00,49.14,49.42,48.27,48.83,244395.0,49.14,49.42,48.27,48.83,244395.0
2020-03-03 11:00:00,48.82,48.91,47.46,47.54,245752.0,48.82,48.91,47.46,47.54,245752.0
2020-03-03 11:30:00,47.52,48.61,47.45,48.53,96918.0,47.52,48.61,47.45,48.53,96918.0
2020-03-03 12:00:00,48.48,48.57,47.93,48.07,64530.0,48.48,48.57,47.93,48.07,64530.0
2020-03-03 12:30:00,48.1,48.14,47.72,47.77,77738.0,48.1,48.14,47.72,47.77,77738.0
2020-03-03 13:00:00,47.76,47.8,47.16,47.43,131723.0,47.76,47.8,47.16,47.43,131723.0
2020-03-03 13:30:00,47.41,47.47,46.62,46.78,148218.0,47.41,47.47,46.62,46.78,148218.0
2020-03-03 14:00:00,46.78,47.09,46.41,46.98,148598.0,46.78,47.09,46.41,46.98,148598.0
2020-03-03 14:30:00,46.98,47.46,46.3,47.37,202909.0,46.98,47.46,46.3,47.37,202909.0
2020-03-03 15:00:00,47.4,48.42,47.29,48.39,231645.0,47.4,48.42,47.29,48.39,231645.0
2020-03-03 15:30:00,48.34,48.4,47.24,47.31,341157.0,48.34,48.4,47.24,47.31,341157.0
2020-03-04 09:30:00,48.27,48.47,46.57,46.73,219549.0,48.27,48.47,46.57,46.73,219549.0
2020-03-04 10:00:00,46.68,47.61,46.65,47.42,158143.0,46.68,47.61,46.65,47.42,158143.0
2020-03-04 10:30:00,47.5,47.6,46.71,46.88,225427.0,47.5,47.6,46.71,46.88,225427.0
2020-03-04 11:00:00,46.92,47.25,46.79,47.11,69047.0,46.92,47.25,46.79,47.11,69047.0
2020-03-04 11:30:00,47.14,47.21,46.71,46.8,192398.0,47.14,47.21,46.71,46.8,192398.0
2020-03-04 12:00:00,46.81,47.17,46.66,47.15,85977.0,46.81,47.17,46.66,47.15,85977.0
2020-03-04 12:30:00,47.12,47.35,47.01,47.35,86782.0,47.12,47.35,47.01,47.35,86782.0
2020-03-04 13:00:00,47.34,48.66,47.28,48.47,165428.0,47.34,48.66,47.28,48.47,165428.0
2020-03-04 13:30:00,48.48,48.86,48.35,48.66,166431.0,48.48,48.86,48.35,48.66,166431.0
2020-03-04 14:00:00,48.7,48.88,48.18,48.77,217207.0,48.7,48.88,48.18,48.77,217207.0
2020-03-04 14:30:00,48.78,49.08,48.52,48.89,177939.0,48.78,49.08,48.52,48.89,177939.0
2020-03-04 15:00:00,48.88,49.23,48.77,49.19,162697.0,48.88,49.23,48.77,49.19,162697.0
2020-03-04 15:30:00,49.21,49.71,49.1,49.69,417030.0,49.21,49.71,49.1,49.69,417030.0
2020-03-05 09:30:00,47.66,47.66,44.66,45.08,397296.0,47.66,47.66,44.66,45.08,397296.0
2020-03-05 10:00:00,45.09,45.73,44.66,45.55,311997.0,45.09,45.73,44.66,45.55,311997.0
2020-03-05 10:30:00,45.57,45.57,44.92,45.02,163237.0,45.57,45.57,44.92,45.02,163237.0
2020-03-05 11:00:00,45.04,45.63,44.98,45.46,213767.0,45.04,45.63,44.98,45.46,213767.0
2020-03-05 11:30:00,45.47,45.52,44.88,44.94,148825.0,45.47,45.52,44.88,44.94,148825.0
2020-03-05 12:00:00,44.94,44.95,44.03,44.06,195956.0,44.94,44.95,44.03,44.06,195956.0
2020-03-05 12:30:00,44.07,44.22,43.64,43.9,187227.0,44.07,44.22,43.64,43.9,187227.0
2020-03-05 13:00:00,43.9,44.01,43.73,43.91,156810.0,43.9,44.01,43.73,43.91,156810.0
2020-03-05 13:30:00,43.91,44.47,43.71,44.45,319698.0,43.91,44.47,43.71,44.45,319698.0
2020-03-05 14:00:00,44.46,44.52,44.08,44.17,107190.0,44.46,44.52,44.08,44.17,107190.0
2020-03-05 14:30:00,44.21,44.25,43.81,43.99,226406.0,44.21,44.25,43.81,43.99,226406.0
2020-03-05 15:00:00,43.99,44.02,43.63,43.77,208593.0,43.99,44.02,43.63,43.77,208593.0
2020-03-05 15:30:00,43.76,43.98,43.36,43.46,460035.0,43.76,43.98,43.36,43.46,460035.0
2020-03-06 09:30:00,41.5,45.61,41.4,45.12,580535.0,41.5,45.61,41.4,45.12,580535.0
2020-03-06 10:00:00,45.18,46.98,45.01,46.98,482888.0,45.18,46.98,45.01,46.98,482888.0
2020-03-06 10:30:00,46.94,48.4,46.0,46.4,457022.0,46.94,48.4,46.0,46.4,457022.0
2020-03-06 11:00:00,46.42,46.66,45.46,45.46,196539.0,46.42,46.66,45.46,45.46,196539.0
2020-03-06 11:30:00,45.51,46.21,44.65,45.88,258526.0,45.51,46.21,44.65,45.88,258526.0
2020-03-06 12:00:00,45.82,45.85,44.92,45.2,157047.0,45.82,45.85,44.92,45.2,157047.0
2020-03-06 12:30:00,45.23,46.0,45.17,45.45,168793.0,45.23,46.0,45.17,45.45,168793.0
2020-03-06 13:00:00,45.45,45.83,45.42,45.75,145702.0,45.45,45.83,45.42,45.75,145702.0
2020-03-06 13:30:00,45.75,45.81,45.27,45.37,194049.0,45.75,45.81,45.27,45.37,194049.0
2020-03-06 14:00:00,45.39,45.48,45.02,45.18,318644.0,45.39,45.48,45.02,45.18,318644.0
2020-03-06 14:30:00,45.14,45.27,44.69,45.13,261657.0,45.14,45.27,44.69,45.13,261657.0
2020-03-06 15:00:00,45.11,45.11,44.51,44.53,410119.0,45.11,45.11,44.51,44.53,410119.0
2020-03-06 15:30:00,44.53,45.35,44.5,45.21,482062.0,44.53,45.35,44.5,45.21,482062.0
2020-03-09 09:30:00,43.16,45.19,42.14,44.44,255871.0,43.16,45.19,42.14,44.44,255871.0
2020-03-09 10:00:00,44.33,45.0,43.86,44.69,230559.0,44.33,45.0,43.86,44.69,230559.0
2020-03-09 10:30:00,44.73,45.11,44.08,44.52,252918.0,44.73,45.11,44.08,44.52,252918.0
2020-03-09 11:00:00,44.44,44.61,43.96,44.16,148749.0,44.44,44.61,43.96,44.16,148749.0
2020-03-09 11:30:00,44.26,44.91,43.56,44.11,328996.0,44.26,44.91,43.56,44.11,328996.0
2020-03-09 12:00:00,44.08,44.12,43.08,43.18,151076.0,44.08,44.12,43.08,43.18,151076.0
2020-03-09 12:30:00,43.28,43.6,42.9,42.99,150830.0,43.28,43.6,42.9,42.99,150830.0
2020-03-09 13:00:00,42.97,43.43,42.42,42.48,96642.0,42.97,43.43,42.42,42.48,96642.0
2020-03-09 13:30:00,42.51,42.62,42.3,42.42,112730.0,42.51,42.62,42.3,42.42,112730.0
2020-03-09 14:00:00,42.47,43.12,42.31,42.57,107011.0,42.47,43.12,42.31,42.57,107011.0
2020-03-09 14:30:00,42.52,43.33,42.51,42.96,125812.0,42.52,43.33,42.51,42.96,125812.0
2020-03-09 15:00:00,43.0,43.77,42.69,43.72,212136.0,43.0,43.77,42.69,43.72,212136.0
2020-03-09 15:30:00,43.69,43.98,43.13,43.15,412485.0,43.69,43.98,43.13,43.15,412485.0
2020-03-10 09:30:00,45.31,45.93,44.28,45.67,191838.0,45.31,45.93,44.28,45.67,191838.0
2020-03-10 10:00:00,45.49,45.89,45.22,45.46,199789.0,45.49,45.89,45.22,45.46,199789.0
2020-03-10 10:30:00,45.46,45.52,44.55,44.65,125870.0,45.46,45.52,44.55,44.65,125870.0
2020-03-10 11:00:00,44.64,44.98,44.12,44.19,196716.0,44.64,44.98,44.12,44.19,196716.0
2020-03-10 11:30:00,44.11,45.28,43.37,44.03,168736.0,44.11,45.28,43.37,44.03,168736.0
2020-03-10 12:00:00,44.03,45.94,44.03,45.2,128135.0,44.03,45.94,44.03,45.2,128135.0
2020-03-10 12:30:00,45.16,45.17,44.51,44.58,75176.0,45.16,45.17,44.51,44.58,75176.0
2020-03-10 13:00:00,44.55,45.76,44.41,45.71,111872.0,44.55,45.76,44.41,45.71,111872.0
2020-03-10 13:30:00,45.7,46.04,44.9,45.21,103149.0,45.7,46.04,44.9,45.21,103149.0
2020-03-10 14:00:00,45.18,46.87,44.98,46.77,162085.0,45.18,46.87,44.98,46.77,162085.0
2020-03-10 14:30:00,46.76,47.69,46.64,47.14,201673.0,46.76,47.69,46.64,47.14,201673.0
2020-03-10 15:00:00,47.22,47.58,46.46,46.52,170568.0,47.22,47.58,46.46,46.52,170568.0
2020-03-10 15:30:00,46.49,46.94,46.25,46.78,407495.0,46.49,46.94,46.25,46.78,407495.0
2020-03-11 09:30:00,45.1,45.78,44.41,44.83,219230.0,45.1,45.78,44.41,44.83,219230.0
2020-03-11 10:00:00,44.8,45.41,44.48,44.61,141876.0,44.8,45.41,44.48,44.61,141876.0
2020-03-11 10:30:00,44.53,44.84,44.03,44.45,136280.0,44.53,44.84,44.03,44.45,136280.0
2020-03-11 11:00:00,44.43,44.46,43.37,43.86,140593.0,44.43,44.46,43.37,43.86,140593.0
2020-03-11 11:30:00,43.84,44.64,43.63,44.49,95790.0,43.84,44.64,43.63,44.49,95790.0
2020-03-11 12:00:00,44.51,45.73,44.28,45.29,123494.0,44.51,45.73,44.28,45.29,123494.0
2020-03-11 12:30:00,45.29,45.31,44.45,45.1,92543.0,45.29,45.31,44.45,45.1,92543.0
2020-03-11 13:00:00,45.12,45.15,44.66,44.94,88581.0,45.12,45.15,44.66,44.94,88581.0
2020-03-11 13:30:00,44.96,45.05,44.55,44.74,105153.0,44.96,45.05,44.55,44.74,105153.0
2020-03-11 14:00:00,44.73,45.12,44.34,45.11,99502.0,44.73,45.12,44.34,45.11,99502.0
2020-03-11 14:30:00,45.09,45.77,45.09,45.22,153576.0,45.09,45.77,45.09,45.22,153576.0
2020-03-11 15:00:00,45.26,45.35,44.7,45.29,231622.0,45.26,45.35,44.7,45.29,231622.0
2020-03-11 15:30:00,45.31,46.04,45.26,45.67,640358.0,45.31,46.04,45.26,45.67,640358.0
2020-03-12 09:30:00,40.11,43.29,40.0,43.1,238614.0,40.11,43.29,40.0,43.1,238614.0
2020-03-12 10:00:00,43.16,43.16,41.2,41.43,337858.0,43.16,43.16,41.2,41.43,337858.0
2020-03-12 10:30:00,41.43,43.41,41.33,43.18,154771.0,41.43,43.41,41.33,43.18,154771.0
2020-03-12 11:00:00,43.18,43.24,41.52,41.54,158205.0,43.18,43.24,41.52,41.54,158205.0
2020-03-12 11:30:00,41.55,41.73,40.04,40.12,215047.0,41.55,41.73,40.04,40.12,215047.0
2020-03-12 12:00:00,40.11,40.46,40.08,40.21,188525.0,40.11,40.46,40.08,40.21,188525.0
2020-03-12 12:30:00,40.23,40.36,39.19,40.2,220408.0,40.23,40.36,39.19,40.2,220408.0
2020-03-12 13:00:00,40.11,41.1,39.0,39.01,211611.0,40.11,41.1,39.0,39.01,211611.0
2020-03-12 13:30:00,39.01,39.19,38.0,38.97,363371.0,39.01,39.19,38.0,38.97,363371.0
2020-03-12 14:00:00,39.0,39.14,38.34,38.52,149080.0,39.0,39.14,38.34,38.52,149080.0
2020-03-12 14:30:00,38.53,38.56,37.7,37.7,224665.0,38.53,38.56,37.7,37.7,224665.0
2020-03-12 15:00:00,37.68,37.78,36.57,36.61,405545.0,37.68,37.78,36.57,36.61,405545.0
2020-03-12 15:30:00,36.6,36.64,35.01,35.09,866357.0,36.6,36.64,35.01,35.09,866357.0
2020-03-13 09:30:00,38.1,38.1,35.13,35.24,297832.0,38.1,38.1,35.13,35.24,297832.0
2020-03-13 10:00:00,35.26,36.48,35.24,35.57,279680.0,35.26,36.48,35.24,35.57,279680.0
2020-03-13 10:30:00,35.59,35.77,35.05,35.08,187623.0,35.59,35.77,35.05,35.08,187623.0
2020-03-13 11:00:00,35.04,35.21,34.16,34.16,215787.0,35.04,35.21,34.16,34.16,215787.0
2020-03-13 11:30:00,34.19,34.45,33.45,33.63,151186.0,34.19,34.45,33.45,33.63,151186.0
2020-03-13 12:00:00,33.64,34.88,33.0,34.75,329807.0,33.64,34.88,33.0,34.75,329807.0
2020-03-13 12:30:00,34.75,35.23,34.32,34.39,170818.0,34.75,35.23,34.32,34.39,170818.0
2020-03-13 13:00:00,34.38,36.07,34.11,36.01,150047.0,34.38,36.07,34.11,36.01,150047.0
2020-03-13 13:30:00,36.03,36.98,36.03,36.49,201864.0,36.03,36.98,36.03,36.49,201864.0
2020-03-13 14:00:00,36.4,36.6,35.51,35.54,168249.0,36.4,36.6,35.51,35.54,168249.0
2020-03-13 14:30:00,35.53,35.6,34.66,35.1,148856.0,35.53,35.6,34.66,35.1,148856.0
2020-03-13 15:00:00,35.05,35.72,34.66,35.17,245015.0,35.05,35.72,34.66,35.17,245015.0
2020-03-13 15:30:00,35.2,38.07,34.68,37.95,466288.0,35.2,38.07,34.68,37.95,466288.0
2020-03-16 09:30:00,32.1,32.1,32.1,32.1,0.0,32.1,32.1,32.1,32.1,0.0
2020-03-16 10:00:00,32.02,33.0,28.92,31.87,658045.0,32.02,33.0,28.92,31.87,658045.0
2020-03-16 10:30:00,31.86,34.4,31.8,32.63,267618.0,31.86,34.4,31.8,32.63,267618.0
2020-03-16 11:00:00,32.63,33.54,32.22,32.59,270151.0,32.63,33.54,32.22,32.59,270151.0
2020-03-16 11:30:00,32.59,32.94,31.5,31.88,187980.0,32.59,32.94,31.5,31.88,187980.0
2020-03-16 12:00:00,31.82,32.63,31.2,31.56,177254.0,31.82,32.63,31.2,31.56,177254.0
2020-03-16 12:30:00,31.56,31.94,31.34,31.36,128335.0,31.56,31.94,31.34,31.36,128335.0
2020-03-16 13:00:00,31.33,33.28,31.13,31.26,323174.0,31.33,33.28,31.13,31.26,323174.0
2020-03-16 13:30:00,31.24,32.32,31.04,31.88,140117.0,31.24,32.32,31.04,31.88,140117.0
2020-03-16 14:00:00,31.84,31.9,30.94,31.37,151732.0,31.84,31.9,30.94,31.37,151732.0
2020-03-16 14:30:00,31.38,31.86,31.17,31.54,141105.0,31.38,31.86,31.17,31.54,141105.0
2020-03-16 15:00:00,31.55,32.0,30.85,31.59,305645.0,31.55,32.0,30.85,31.59,305645.0
2020-03-16 15:30:00,31.58,33.0,31.38,32.52,493054.0,31.58,33.0,31.38,32.52,493054.0
2020-03-17 09:30:00,33.06,33.41,31.28,31.58,268175.0,33.06,33.41,31.28,31.58,268175.0
2020-03-17 10:00:00,31.55,32.68,31.52,31.82,138654.0,31.55,32.68,31.52,31.82,138654.0
2020-03-17 10:30:00,31.8,32.59,31.61,32.54,132891.0,31.8,32.59,31.61,32.54,132891.0
2020-03-17 11:00:00,32.48,33.09,32.36,32.95,158672.0,32.48,33.09,32.36,32.95,158672.0
2020-03-17 11:30:00,32.95,35.86,32.8,35.86,215569.0,32.95,35.86,32.8,35.86,215569.0
2020-03-17 12:00:00,35.86,36.2,34.88,35.2,272841.0,35.86,36.2,34.88,35.2,272841.0
2020-03-17 12:30:00,35.2,35.28,33.09,33.37,195753.0,35.2,35.28,33.09,33.37,195753.0
2020-03-17 13:00:00,33.37,33.47,32.85,33.12,215755.0,33.37,33.47,32.85,33.12,215755.0
2020-03-17 13:30:00,33.13,33.23,32.17,32.18,241879.0,33.13,33.23,32.17,32.18,241879.0
2020-03-17 14:00:00,32.2,32.72,31.91,32.3,141385.0,32.2,32.72,31.91,32.3,141385.0
2020-03-17 14:30:00,32.26,32.77,31.5,32.77,160912.0,32.26,32.77,31.5,32.77,160912.0
2020-03-17 15:00:00,32.84,32.99,32.0,32.02,202349.0,32.84,32.99,32.0,32.02,202349.0
2020-03-17 15:30:00,32.03,33.2,32.02,32.53,539675.0,32.03,33.2,32.02,32.53,539675.0
2020-03-18 09:30:00,29.53,30.04,28.33,28.42,352755.0,29.53,30.04,28.33,28.42,352755.0
2020-03-18 10:00:00,28.36,28.75,28.08,28.11,187860.0,28.36,28.75,28.08,28.11,187860.0
2020-03-18 10:30:00,28.11,28.62,27.5,27.64,173975.0,28.11,28.62,27.5,27.64,173975.0
2020-03-18 11:00:00,27.6,27.78,25.58,26.19,230056.0,27.6,27.78,25.58,26.19,230056.0
2020-03-18 11:30:00,26.16,26.76,25.65,25.8,209854.0,26.16,26.76,25.65,25.8,209854.0
2020-03-18 12:00:00,25.8,25.85,23.05,24.37,445261.0,25.8,25.85,23.05,24.37,445261.0
2020-03-18 12:30:00,24.36,24.4,22.56,22.66,284854.0,24.36,24.4,22.56,22.66,284854.0
2020-03-18 13:00:00,22.58,22.83,20.41,20.41,405143.0,22.58,22.83,20.41,20.41,405143.0
2020-03-18 13:30:00,20.46,21.39,20.1,20.17,451982.0,20.46,21.39,20.1,20.17,451982.0
2020-03-18 14:00:00,20.15,20.78,20.02,20.39,305604.0,20.15,20.78,20.02,20.39,305604.0
2020-03-18 14:30:00,20.4,23.31,20.29,23.02,378233.0,20.4,23.31,20.29,23.02,378233.0
2020-03-18 15:00:00,23.02,24.64,22.51,22.95,380305.0,23.02,24.64,22.51,22.95,380305.0
2020-03-18 15:30:00,22.94,25.72,22.36,25.13,455308.0,22.94,25.72,22.36,25.13,455308.0
2020-03-19 09:30:00,24.7,24.8,22.01,23.69,298943.0,24.7,24.8,22.01,23.69,298943.0
2020-03-19 10:00:00,23.79,25.99,23.54,25.07,255707.0,23.79,25.99,23.54,25.07,255707.0
2020-03-19 10:30:00,25.18,25.59,24.08,24.44,128428.0,25.18,25.59,24.08,24.44,128428.0
2020-03-19 11:00:00,24.36,24.74,24.13,24.4,241192.0,24.36,24.74,24.13,24.4,241192.0
2020-03-19 11:30:00,24.41,24.95,23.5,24.55,194415.0,24.41,24.95,23.5,24.55,194415.0
2020-03-19 12:00:00,24.57,25.24,24.44,24.83,189998.0,24.57,25.24,24.44,24.83,189998.0
2020-03-19 12:30:00,24.86,25.01,24.51,24.67,155376.0,24.86,25.01,24.51,24.67,155376.0
2020-03-19 13:00:00,24.68,25.1,24.54,24.58,104597.0,24.68,25.1,24.54,24.58,104597.0
2020-03-19 13:30:00,24.57,25.13,24.03,24.81,115098.0,24.57,25.13,24.03,24.81,115098.0
2020-03-19 14:00:00,24.8,25.1,24.59,24.89,138586.0,24.8,25.1,24.59,24.89,138586.0
2020-03-19 14:30:00,24.88,25.12,24.64,24.7,107948.0,24.88,25.12,24.64,24.7,107948.0
2020-03-19 15:00:00,24.72,24.85,24.34,24.61,145190.0,24.72,24.85,24.34,24.61,145190.0
2020-03-19 15:30:00,24.62,24.94,24.12,24.17,318367.0,24.62,24.94,24.12,24.17,318367.0
2020-03-20 09:30:00,25.71,26.48,24.3,24.86,426596.0,25.71,26.48,24.3,24.86,426596.0
2020-03-20 10:00:00,24.86,26.15,24.84,26.13,188858.0,24.86,26.15,24.84,26.13,188858.0
2020-03-20 10:30:00,26.13,27.9,26.09,27.85,228654.0,26.13,27.9,26.09,27.85,228654.0
2020-03-20 11:00:00,27.87,27.97,25.25,25.72,262457.0,27.87,27.97,25.25,25.72,262457.0
2020-03-20 11:30:00,25.61,25.95,25.42,25.68,187725.0,25.61,25.95,25.42,25.68,187725.0
2020-03-20 12:00:00,25.67,25.69,24.03,24.27,243870.0,25.67,25.69,24.03,24.27,243870.0
2020-03-20 12:30:00,24.26,24.91,24.1,24.46,293458.0,24.26,24.91,24.1,24.46,293458.0
2020-03-20 13:00:00,24.48,24.67,23.84,24.18,204433.0,24.48,24.67,23.84,24.18,204433.0
2020-03-20 13:30:00,24.18,24.43,24.14,24.37,120837.0,24.18,24.43,24.14,24.37,120837.0
2020-03-20 14:00:00,24.37,24.53,24.02,24.05,174663.0,24.37,24.53,24.02,24.05,174663.0
2020-03-20 14:30:00,24.07,24.5,24.01,24.12,178688.0,24.07,24.5,24.01,24.12,178688.0
2020-03-20 15:00:00,24.13,24.15,23.47,23.72,229749.0,24.13,24.15,23.47,23.72,229749.0
2020-03-20 15:30:00,23.79,23.91,23.34,23.56,503603.0,23.79,23.91,23.34,23.56,503603.0
2020-03-23 09:30:00,24.0,24.44,22.15,23.56,476559.0,24.0,24.44,22.15,23.56,476559.0
2020-03-23 10:00:00,23.61,24.72,23.14,24.06,343676.0,23.61,24.72,23.14,24.06,343676.0
2020-03-23 10:30:00,24.05,24.16,23.1,23.47,144551.0,24.05,24.16,23.1,23.47,144551.0
2020-03-23 11:00:00,23.4,23.77,22.92,23.05,131075.0,23.4,23.77,22.92,23.05,131075.0
2020-03-23 11:30:00,22.99,23.89,22.88,23.66,183168.0,22.99,23.89,22.88,23.66,183168.0
2020-03-23 12:00:00,23.71,24.51,23.3,24.01,195573.0,23.71,24.51,23.3,24.01,195573.0
2020-03-23 12:30:00,24.02,24.69,23.74,24.59,177552.0,24.02,24.69,23.74,24.59,177552.0
2020-03-23 13:00:00,24.55,24.69,24.05,24.29,161170.0,24.55,24.69,24.05,24.29,161170.0
2020-03-23 13:30:00,24.21,24.9,23.93,24.81,176043.0,24.21,24.9,23.93,24.81,176043.0
2020-03-23 14:00:00,24.74,24.98,24.19,24.77,167202.0,24.74,24.98,24.19,24.77,167202.0
2020-03-23 14:30:00,24.76,24.86,24.26,24.32,182935.0,24.76,24.86,24.26,24.32,182935.0
2020-03-23 15:00:00,24.3,24.49,23.9,24.01,167317.0,24.3,24.49,23.9,24.01,167317.0
2020-03-23 15:30:00,24.03,24.48,23.75,24.01,485732.0,24.03,24.48,23.75,24.01,485732.0
2020-03-24 09:30:00,29.44,29.44,27.5,27.61,489168.0,29.44,29.44,27.5,27.61,489168.0
2020-03-24 10:00:00,27.75,31.26,27.66,30.86,370625.0,27.75,31.26,27.66,30.86,370625.0
2020-03-24 10:30:00,30.79,30.91,28.31,28.42,324973.0,30.79,30.91,28.31,28.42,324973.0
2020-03-24 11:00:00,28.57,29.77,28.38,29.48,169096.0,28.57,29.77,28.38,29.48,169096.0
2020-03-24 11:30:00,29.44,30.0,29.2,29.38,179678.0,29.44,30.0,29.2,29.38,179678.0
2020-03-24 12:00:00,29.48,30.75,29.25,30.29,380340.0,29.48,30.75,29.25,30.29,380340.0
2020-03-24 12:30:00,30.29,30.56,29.09,29.32,375754.0,30.29,30.56,29.09,29.32,375754.0
2020-03-24 13:00:00,29.32,29.73,28.26,28.82,189859.0,29.32,29.73,28.26,28.82,189859.0
2020-03-24 13:30:00,28.71,29.05,28.01,28.07,202134.0,28.71,29.05,28.01,28.07,202134.0
2020-03-24 14:00:00,28.14,28.62,27.38,28.26,227592.0,28.14,28.62,27.38,28.26,227592.0
2020-03-24 14:30:00,28.23,28.37,27.54,28.34,262652.0,28.23,28.37,27.54,28.34,262652.0
2020-03-24 15:00:00,28.2,28.49,27.9,28.39,275504.0,28.2,28.49,27.9,28.39,275504.0
2020-03-24 15:30:00,28.41,29.05,28.26,28.92,523485.0,28.41,29.05,28.26,28.92,523485.0
2020-03-25 09:30:00,33.56,34.25,28.68,29.1,827514.0,33.56,34.25,28.68,29.1,827514.0
2020-03-25 10:00:00,29.32,29.54,28.36,29.42,531591.0,29.32,29.54,28.36,29.42,531591.0
2020-03-25 10:30:00,29.39,30.88,29.35,30.35,439729.0,29.39,30.88,29.35,30.35,439729.0
2020-03-25 11:00:00,30.34,30.93,29.89,30.55,519707.0,30.34,30.93,29.89,30.55,519707.0
2020-03-25 11:30:00,30.4,31.71,30.31,31.55,304791.0,30.4,31.71,30.31,31.55,304791.0
2020-03-25 12:00:00,31.54,32.82,31.5,32.74,383270.0,31.54,32.82,31.5,32.74,383270.0
2020-03-25 12:30:00,32.68,32.71,31.05,31.55,355843.0,32.68,32.71,31.05,31.55,355843.0
2020-03-25 13:00:00,31.57,32.24,31.38,32.01,550188.0,31.57,32.24,31.38,32.01,550188.0
2020-03-25 13:30:00,31.99,32.31,31.18,31.18,328676.0,31.99,32.31,31.18,31.18,328676.0
2020-03-25 14:00:00,31.16,31.21,29.6,30.8,395294.0,31.16,31.21,29.6,30.8,395294.0
2020-03-25 14:30:00,30.77,31.0,30.08,30.59,385963.0,30.77,31.0,30.08,30.59,385963.0
2020-03-25 15:00:00,30.61,30.89,30.15,30.43,488405.0,30.61,30.89,30.15,30.43,488405.0
2020-03-25 15:30:00,30.43,30.47,29.26,29.85,828607.0,30.43,30.47,29.26,29.85,828607.0
2020-03-26 09:30:00,31.91,32.33,30.02,31.07,568700.0,31.91,32.33,30.02,31.07,568700.0
2020-03-26 10:00:00,31.11,31.95,30.22,31.55,475153.0,31.11,31.95,30.22,31.55,475153.0
2020-03-26 10:30:00,31.56,31.96,31.11,31.65,243766.0,31.56,31.96,31.11,31.65,243766.0
2020-03-26 11:00:00,31.69,32.36,31.35,32.36,304454.0,31.69,32.36,31.35,32.36,304454.0
2020-03-26 11:30:00,32.34,33.13,32.25,32.79,308382.0,32.34,33.13,32.25,32.79,308382.0
2020-03-26 12:00:00,32.73,33.35,32.56,33.16,281509.0,32.73,33.35,32.56,33.16,281509.0
2020-03-26 12:30:00,33.14,33.37,32.61,33.03,205329.0,33.14,33.37,32.61,33.03,205329.0
2020-03-26 13:00:00,32.98,33.15,32.02,32.27,154901.0,32.98,33.15,32.02,32.27,154901.0
2020-03-26 13:30:00,32.19,32.75,31.71,32.23,168092.0,32.19,32.75,31.71,32.23,168092.0
2020-03-26 14:00:00,32.15,32.81,32.15,32.46,138876.0,32.15,32.81,32.15,32.46,138876.0
2020-03-26 14:30:00,32.46,32.61,31.92,32.09,148244.0,32.46,32.61,31.92,32.09,148244.0
2020-03-26 15:00:00,32.05,32.24,31.08,31.27,422231.0,32.05,32.24,31.08,31.27,422231.0
2020-03-26 15:30:00,31.28,32.88,31.24,32.47,551764.0,31.28,32.88,31.24,32.47,551764.0
2020-03-27 09:30:00,31.73,31.9,30.21,31.03,366116.0,31.73,31.9,30.21,31.03,366116.0
2020-03-27 10:00:00,31.03,31.69,30.77,31.59,154946.0,31.03,31.69,30.77,31.59,154946.0
2020-03-27 10:30:00,31.59,31.63,30.57,30.82,186532.0,31.59,31.63,30.57,30.82,186532.0
2020-03-27 11:00:00,30.75,31.2,30.43,30.85,155114.0,30.75,31.2,30.43,30.85,155114.0
2020-03-27 11:30:00,30.8,30.86,30.31,30.65,180642.0,30.8,30.86,30.31,30.65,180642.0
2020-03-27 12:00:00,30.66,30.98,30.31,30.38,446859.0,30.66,30.98,30.31,30.38,446859.0
2020-03-27 12:30:00,30.37,30.63,30.31,30.56,170437.0,30.37,30.63,30.31,30.56,170437.0
2020-03-27 13:00:00,30.55,30.74,30.24,30.25,134875.0,30.55,30.74,30.24,30.25,134875.0
2020-03-27 13:30:00,30.24,31.42,30.23,30.79,242093.0,30.24,31.42,30.23,30.79,242093.0
2020-03-27 14:00:00,30.79,30.94,30.41,30.46,160750.0,30.79,30.94,30.41,30.46,160750.0
2020-03-27 14:30:00,30.5,30.63,30.21,30.43,123528.0,30.5,30.63,30.21,30.43,123528.0
2020-03-27 15:00:00,30.43,30.78,30.28,30.46,180313.0,30.43,30.78,30.28,30.46,180313.0
2020-03-27 15:30:00,30.42,30.58,29.78,29.9,426592.0,30.42,30.58,29.78,29.9,426592.0
2020-03-30 09:30:00,29.13,29.13,26.55,28.28,407367.0,29.13,29.13,26.55,28.28,407367.0
2020-03-30 10:00:00,28.27,28.87,27.8,28.55,158170.0,28.27,28.87,27.8,28.55,158170.0
2020-03-30 10:30:00,28.55,29.68,28.27,29.13,144431.0,28.55,29.68,28.27,29.13,144431.0
2020-03-30 11:00:00,29.16,29.87,29.09,29.79,101925.0,29.16,29.87,29.09,29.79,101925.0
2020-03-30 11:30:00,29.79,29.95,29.26,29.29,119239.0,29.79,29.95,29.26,29.29,119239.0
2020-03-30 12:00:00,29.25,29.67,29.16,29.51,94140.0,29.25,29.67,29.16,29.51,94140.0
2020-03-30 12:30:00,29.5,29.55,29.27,29.29,63212.0,29.5,29.55,29.27,29.29,63212.0
2020-03-30 13:00:00,29.31,29.33,28.8,28.85,77731.0,29.31,29.33,28.8,28.85,77731.0
2020-03-30 13:30:00,28.85,28.94,28.7,28.76,84968.0,28.85,28.94,28.7,28.76,84968.0
2020-03-30 14:00:00,28.78,28.8,28.42,28.71,130793.0,28.78,28.8,28.42,28.71,130793.0
2020-03-30 14:30:00,28.69,28.86,28.59,28.68,79781.0,28.69,28.86,28.59,28.68,79781.0
2020-03-30 15:00:00,28.66,28.89,28.51,28.63,132203.0,28.66,28.89,28.51,28.63,132203.0
2020-03-30 15:30:00,28.63,28.79,28.0,28.33,469277.0,28.63,28.79,28.0,28.33,469277.0
2020-03-31 09:30:00,28.95,29.74,28.72,29.17,224654.0,28.95,29.74,28.72,29.17,224654.0
2020-03-31 10:00:00,29.17,30.15,29.15,29.46,189133.0,29.17,30.15,29.15,29.46,189133.0
2020-03-31 10:30:00,29.46,29.84,29.38,29.79,106946.0,29.46,29.84,29.38,29.79,106946.0
2020-03-31 11:00:00,29.8,29.99,29.62,29.96,94770.0,29.8,29.99,29.62,29.96,94770.0
2020-03-31 11:30:00,29.95,30.69,29.93,30.67,169194.0,29.95,30.69,29.93,30.67,169194.0
2020-03-31 12:00:00,30.66,30.71,29.42,29.6,136966.0,30.66,30.71,29.42,29.6,136966.0
2020-03-31 12:30:00,29.6,29.61,29.25,29.25,121029.0,29.6,29.61,29.25,29.25,121029.0
2020-03-31 13:00:00,29.23,29.27,28.82,28.83,118818.0,29.23,29.27,28.82,28.83,118818.0
2020-03-31 13:30:00,28.84,29.23,28.83,29.05,120375.0,28.84,29.23,28.83,29.05,120375.0
2020-03-31 14:00:00,29.08,29.08,28.6,28.81,133260.0,29.08,29.08,28.6,28.81,133260.0
2020-03-31 14:30:00,28.81,28.89,28.61,28.62,120972.0,28.81,28.89,28.61,28.62,120972.0
2020-03-31 15:00:00,28.61,28.7,28.18,28.27,121643.0,28.61,28.7,28.18,28.27,121643.0
2020-03-31 15:30:00,28.26,28.72,28.13,28.46,387325.0,28.26,28.72,28.13,28.46,387325.0
2020-04-01 09:30:00,26.92,27.55,26.36,26.75,301579.0,26.92,27.55,26.36,26.75,301579.0
2020-04-01 10:00:00,26.72,26.94,26.42,26.65,156939.0,26.72,26.94,26.42,26.65,156939.0
2020-04-01 10:30:00,26.71,26.94,26.17,26.31,119688.0,26.71,26.94,26.17,26.31,119688.0
2020-04-01 11:00:00,26.34,26.37,25.81,25.88,192870.0,26.34,26.37,25.81,25.88,192870.0
2020-04-01 11:30:00,25.84,26.06,25.59,25.81,162534.0,25.84,26.06,25.59,25.81,162534.0
2020-04-01 12:00:00,25.79,25.82,25.25,25.37,142586.0,25.79,25.82,25.25,25.37,142586.0
2020-04-01 12:30:00,25.36,25.52,25.25,25.35,143088.0,25.36,25.52,25.25,25.35,143088.0
2020-04-01 13:00:00,25.35,25.51,25.26,25.47,125399.0,25.35,25.51,25.26,25.47,125399.0
2020-04-01 13:30:00,25.45,26.2,25.38,25.98,198429.0,25.45,26.2,25.38,25.98,198429.0
2020-04-01 14:00:00,25.99,26.02,25.66,25.82,121512.0,25.99,26.02,25.66,25.82,121512.0
2020-04-01 14:30:00,25.81,25.92,25.6,25.64,123878.0,25.81,25.92,25.6,25.64,123878.0
2020-04-01 15:00:00,25.64,25.84,25.55,25.6,160456.0,25.64,25.84,25.55,25.6,160456.0
2020-04-01 15:30:00,25.62,26.72,25.6,26.35,549550.0,25.62,26.72,25.6,26.35,549550.0
2020-04-02 09:30:00,26.23,27.02,25.54,25.92,207881.0,26.23,27.02,25.54,25.92,207881.0
2020-04-02 10:00:00,25.95,26.14,25.58,25.7,207184.0,25.95,26.14,25.58,25.7,207184.0
2020-04-02 10:30:00,25.67,26.26,25.52,25.72,183576.0,25.67,26.26,25.52,25.72,183576.0
2020-04-02 11:00:00,25.72,25.78,25.4,25.54,127246.0,25.72,25.78,25.4,25.54,127246.0
2020-04-02 11:30:00,25.53,25.75,25.48,25.5,105515.0,25.53,25.75,25.48,25.5,105515.0
2020-04-02 12:00:00,25.52,25.72,25.44,25.5,98496.0,25.52,25.72,25.44,25.5,98496.0
2020-04-02 12:30:00,25.51,25.72,25.34,25.59,146804.0,25.51,25.72,25.34,25.59,146804.0
2020-04-02 13:00:00,25.59,25.64,25.16,25.17,165286.0,25.59,25.64,25.16,25.17,165286.0
2020-04-02 13:30:00,25.17,25.22,25.07,25.12,113423.0,25.17,25.22,25.07,25.12,113423.0
2020-04-02 14:00:00,25.12,25.12,24.85,24.98,261430.0,25.12,25.12,24.85,24.98,261430.0
2020-04-02 14:30:00,24.97,25.02,24.61,24.94,180101.0,24.97,25.02,24.61,24.94,180101.0
2020-04-02 15:00:00,24.96,24.99,24.51,24.53,189908.0,24.96,24.99,24.51,24.53,189908.0
2020-04-02 15:30:00,24.54,24.74,24.28,24.64,494808.0,24.54,24.74,24.28,24.64,494808.0
2020-04-03 09:30:00,25.16,25.65,24.81,25.05,151922.0,25.16,25.65,24.81,25.05,151922.0
2020-04-03 10:00:00,25.09,25.4,24.32,24.45,119706.0,25.09,25.4,24.32,24.45,119706.0
2020-04-03 10:30:00,24.42,24.49,24.06,24.29,97236.0,24.42,24.49,24.06,24.29,97236.0
2020-04-03 11:00:00,24.34,24.5,24.06,24.34,78498.0,24.34,24.5,24.06,24.34,78498.0
2020-04-03 11:30:00,24.32,24.42,23.77,23.84,126557.0,24.32,24.42,23.77,23.84,126557.0
2020-04-03 12:00:00,23.82,23.86,23.58,23.74,168573.0,23.82,23.86,23.58,23.74,168573.0
2020-04-03 12:30:00,23.74,24.2,23.71,24.1,219218.0,23.74,24.2,23.71,24.1,219218.0
2020-04-03 13:00:00,24.11,24.16,23.87,23.98,105225.0,24.11,24.16,23.87,23.98,105225.0
2020-04-03 13:30:00,23.99,24.15,23.78,24.14,139496.0,23.99,24.15,23.78,24.14,139496.0
2020-04-03 14:00:00,24.16,24.58,24.1,24.56,150330.0,24.16,24.58,24.1,24.56,150330.0
2020-04-03 14:30:00,24.55,24.8,24.36,24.79,140960.0,24.55,24.8,24.36,24.79,140960.0
2020-04-03 15:00:00,24.79,24.8,24.28,24.51,135862.0,24.79,24.8,24.28,24.51,135862.0
2020-04-03 15:30:00,24.49,24.84,24.36,24.66,374043.0,24.49,24.84,24.36,24.66,374043.0
2020-04-06 09:30:00,26.04,26.71,25.31,25.78,405898.0,26.04,26.71,25.31,25.78,405898.0
2020-04-06 10:00:00,25.84,26.88,25.83,25.93,240590.0,25.84,26.88,25.83,25.93,240590.0
2020-04-06 10:30:00,25.91,26.05,24.92,25.77,256103.0,25.91,26.05,24.92,25.77,256103.0
2020-04-06 11:00:00,25.76,25.94,25.47,25.86,92455.0,25.76,25.94,25.47,25.86,92455.0
2020-04-06 11:30:00,25.88,26.57,25.75,26.45,129705.0,25.88,26.57,25.75,26.45,129705.0
2020-04-06 12:00:00,26.5,27.08,26.39,26.97,148798.0,26.5,27.08,26.39,26.97,148798.0
2020-04-06 12:30:00,26.91,26.96,26.4,26.71,195237.0,26.91,26.96,26.4,26.71,195237.0
2020-04-06 13:00:00,26.73,27.06,26.63,26.99,160485.0,26.73,27.06,26.63,26.99,160485.0
2020-04-06 13:30:00,26.95,27.27,26.86,27.03,161767.0,26.95,27.27,26.86,27.03,161767.0
2020-04-06 14:00:00,26.98,27.07,26.6,27.07,119990.0,26.98,27.07,26.6,27.07,119990.0
2020-04-06 14:30:00,27.09,27.12,26.86,26.87,94842.0,27.09,27.12,26.86,26.87,94842.0
2020-04-06 15:00:00,26.86,26.95,26.58,26.79,183647.0,26.86,26.95,26.58,26.79,183647.0
2020-04-06 15:30:00,26.79,26.88,26.31,26.63,520872.0,26.79,26.88,26.31,26.63,520872.0
2020-04-07 09:30:00,29.34,31.77,29.22,31.37,496301.0,29.34,31.77,29.22,31.37,496301.0
2020-04-07 10:00:00,31.32,31.66,29.61,29.98,285932.0,31.32,31.66,29.61,29.98,285932.0
2020-04-07 10:30:00,29.98,30.83,28.88,29.54,240214.0,29.98,30.83,28.88,29.54,240214.0
2020-04-07 11:00:00,29.6,30.4,29.34,30.04,155115.0,29.6,30.4,29.34,30.04,155115.0
2020-04-07 11:30:00,30.06,30.72,29.83,30.12,255630.0,30.06,30.72,29.83,30.12,255630.0
2020-04-07 12:00:00,30.19,30.39,30.06,30.25,186790.0,30.19,30.39,30.06,30.25,186790.0
2020-04-07 12:30:00,30.31,30.47,30.07,30.39,92516.0,30.31,30.47,30.07,30.39,92516.0
2020-04-07 13:00:00,30.37,30.4,29.87,30.05,157116.0,30.37,30.4,29.87,30.05,157116.0
2020-04-07 13:30:00,30.01,30.07,29.37,29.48,101736.0,30.01,30.07,29.37,29.48,101736.0
2020-04-07 14:00:00,29.48,29.61,28.89,29.32,180799.0,29.48,29.61,28.89,29.32,180799.0
2020-04-07 14:30:00,29.29,29.51,28.54,28.97,151323.0,29.29,29.51,28.54,28.97,151323.0
2020-04-07 15:00:00,28.98,29.58,28.69,28.86,171576.0,28.98,29.58,28.69,28.86,171576.0
2020-04-07 15:30:00,28.88,29.48,28.82,29.05,381453.0,28.88,29.48,28.82,29.05,381453.0
2020-04-08 09:30:00,30.2,30.32,29.4,29.81,181363.0,30.2,30.32,29.4,29.81,181363.0
2020-04-08 10:00:00,29.71,29.94,29.16,29.86,79061.0,29.71,29.94,29.16,29.86,79061.0
2020-04-08 10:30:00,29.81,30.07,29.59,29.9,100572.0,29.81,30.07,29.59,29.9,100572.0
2020-04-08 11:00:00,29.91,30.16,29.82,30.06,131248.0,29.91,30.16,29.82,30.06,131248.0
2020-04-08 11:30:00,30.04,30.19,29.64,29.66,123518.0,30.04,30.19,29.64,29.66,123518.0
2020-04-08 12:00:00,29.72,29.72,29.34,29.57,169010.0,29.72,29.72,29.34,29.57,169010.0
2020-04-08 12:30:00,29.59,29.89,29.55,29.72,149745.0,29.59,29.89,29.55,29.72,149745.0
2020-04-08 13:00:00,29.74,29.81,29.44,29.47,128315.0,29.74,29.81,29.44,29.47,128315.0
2020-04-08 13:30:00,29.46,29.52,29.15,29.18,116169.0,29.46,29.52,29.15,29.18,116169.0
2020-04-08 14:00:00,29.21,29.59,29.12,29.5,142991.0,29.21,29.59,29.12,29.5,142991.0
2020-04-08 14:30:00,29.5,29.64,29.3,29.41,165240.0,29.5,29.64,29.3,29.41,165240.0
2020-04-08 15:00:00,29.41,29.59,29.13,29.28,206451.0,29.41,29.59,29.13,29.28,206451.0
2020-04-08 15:30:00,29.28,29.43,28.95,29.14,598739.0,29.28,29.43,28.95,29.14,598739.0
2020-04-09 09:30:00,31.24,32.96,30.8,32.96,520986.0,31.24,32.96,30.8,32.96,520986.0
2020-04-09 10:00:00,32.9,33.61,31.96,32.68,346062.0,32.9,33.61,31.96,32.68,346062.0
2020-04-09 10:30:00,32.69,33.14,32.3,32.73,226125.0,32.69,33.14,32.3,32.73,226125.0
2020-04-09 11:00:00,32.7,32.86,32.38,32.78,154058.0,32.7,32.86,32.38,32.78,154058.0
2020-04-09 11:30:00,32.79,32.79,32.18,32.27,326247.0,32.79,32.79,32.18,32.27,326247.0
2020-04-09 12:00:00,32.28,32.75,32.22,32.38,248014.0,32.28,32.75,32.22,32.38,248014.0
2020-04-09 12:30:00,32.39,32.85,32.23,32.68,161287.0,32.39,32.85,32.23,32.68,161287.0
2020-04-09 13:00:00,32.72,32.8,32.11,32.44,262578.0,32.72,32.8,32.11,32.44,262578.0
2020-04-09 13:30:00,32.43,32.58,31.8,32.03,232176.0,32.43,32.58,31.8,32.03,232176.0
2020-04-09 14:00:00,32.07,32.12,31.28,31.31,186324.0,32.07,32.12,31.28,31.31,186324.0
2020-04-09 14:30:00,31.31,31.53,30.38,30.88,156183.0,31.31,31.53,30.38,30.88,156183.0
2020-04-09 15:00:00,30.9,31.51,30.68,31.39,140964.0,30.9,31.51,30.68,31.39,140964.0
2020-04-09 15:30:00,31.42,31.79,31.13,31.61,283022.0,31.42,31.79,31.13,31.61,283022.0
2020-04-13 09:30:00,32.63,32.85,29.25,30.24,643356.0,32.63,32.85,29.25,30.24,643356.0
2020-04-13 10:00:00,30.12,30.72,29.81,30.04,191723.0,30.12,30.72,29.81,30.04,191723.0
2020-04-13 10:30:00,30.0,30.07,29.21,29.21,146378.0,30.0,30.07,29.21,29.21,146378.0
2020-04-13 11:00:00,29.25,29.91,28.94,29.75,129744.0,29.25,29.91,28.94,29.75,129744.0
2020-04-13 11:30:00,29.76,30.04,29.51,30.0,127961.0,29.76,30.04,29.51,30.0,127961.0
2020-04-13 12:00:00,30.0,30.64,29.96,30.02,226550.0,30.0,30.64,29.96,30.02,226550.0
2020-04-13 12:30:00,30.01,30.02,29.35,29.61,101891.0,30.01,30.02,29.35,29.61,101891.0
2020-04-13 13:00:00,29.55,29.68,29.17,29.2,191616.0,29.55,29.68,29.17,29.2,191616.0
2020-04-13 13:30:00,29.2,29.52,29.19,29.29,135236.0,29.2,29.52,29.19,29.29,135236.0
2020-04-13 14:00:00,29.31,29.74,29.31,29.65,65131.0,29.31,29.74,29.31,29.65,65131.0
2020-04-13 14:30:00,29.63,29.7,29.01,29.07,147207.0,29.63,29.7,29.01,29.07,147207.0
2020-04-13 15:00:00,29.05,29.06,28.61,29.03,180772.0,29.05,29.06,28.61,29.03,180772.0
2020-04-13 15:30:00,29.08,29.57,29.0,29.51,288360.0,29.08,29.57,29.0,29.51,288360.0
2020-04-14 09:30:00,30.58,31.92,30.41,31.45,318848.0,30.58,31.92,30.41,31.45,318848.0
2020-04-14 10:00:00,31.56,31.92,31.2,31.55,263698.0,31.56,31.92,31.2,31.55,263698.0
2020-04-14 10:30:00,31.51,31.59,30.86,30.95,200263.0,31.51,31.59,30.86,30.95,200263.0
2020-04-14 11:00:00,30.95,31.32,30.55,30.97,241498.0,30.95,31.32,30.55,30.97,241498.0
2020-04-14 11:30:00,31.01,31.2,30.76,30.76,89755.0,31.01,31.2,30.76,30.76,89755.0
2020-04-14 12:00:00,30.77,31.2,30.76,31.11,111850.0,30.77,31.2,30.76,31.11,111850.0
2020-04-14 12:30:00,31.06,31.19,30.95,31.06,124455.0,31.06,31.19,30.95,31.06,124455.0
2020-04-14 13:00:00,31.05,31.13,30.85,31.0,54619.0,31.05,31.13,30.85,31.0,54619.0
2020-04-14 13:30:00,30.98,31.18,30.93,31.04,126104.0,30.98,31.18,30.93,31.04,126104.0
2020-04-14 14:00:00,31.02,31.28,30.93,31.03,114813.0,31.02,31.28,30.93,31.03,114813.0
2020-04-14 14:30:00,31.08,31.1,30.83,30.9,87940.0,31.08,31.1,30.83,30.9,87940.0
2020-04-14 15:00:00,30.9,30.92,30.7,30.91,114436.0,30.9,30.92,30.7,30.91,114436.0
2020-04-14 15:30:00,30.88,31.09,30.78,31.05,311572.0,30.88,31.09,30.78,31.05,311572.0
2020-04-15 09:30:00,32.24,32.43,30.16,30.53,650521.0,32.24,32.43,30.16,30.53,650521.0
2020-04-15 10:00:00,30.5,30.68,30.1,30.34,299096.0,30.5,30.68,30.1,30.34,299096.0
2020-04-15 10:30:00,30.3,30.42,29.5,29.5,226248.0,30.3,30.42,29.5,29.5,226248.0
2020-04-15 11:00:00,29.52,29.73,29.29,29.42,193705.0,29.52,29.73,29.29,29.42,193705.0
2020-04-15 11:30:00,29.45,29.61,29.0,29.02,205110.0,29.45,29.61,29.0,29.02,205110.0
2020-04-15 12:00:00,29.02,29.42,29.0,29.17,274447.0,29.02,29.42,29.0,29.17,274447.0
2020-04-15 12:30:00,29.17,29.87,29.13,29.71,242211.0,29.17,29.87,29.13,29.71,242211.0
2020-04-15 13:00:00,29.68,30.22,29.65,29.82,300566.0,29.68,30.22,29.65,29.82,300566.0
2020-04-15 13:30:00,29.84,30.09,29.69,30.09,138190.0,29.84,30.09,29.69,30.09,138190.0
2020-04-15 14:00:00,30.11,30.25,29.85,30.22,184096.0,30.11,30.25,29.85,30.22,184096.0
2020-04-15 14:30:00,30.21,30.3,30.03,30.21,261211.0,30.21,30.3,30.03,30.21,261211.0
2020-04-15 15:00:00,30.19,30.29,30.0,30.05,186787.0,30.19,30.29,30.0,30.05,186787.0
2020-04-15 15:30:00,30.08,30.17,29.9,30.08,335524.0,30.08,30.17,29.9,30.08,335524.0
2020-04-16 09:30:00,29.24,29.45,27.8,27.9,469145.0,29.24,29.45,27.8,27.9,469145.0
2020-04-16 10:00:00,27.9,28.22,27.51,28.14,288351.0,27.9,28.22,27.51,28.14,288351.0
2020-04-16 10:30:00,28.13,28.22,27.79,27.79,245971.0,28.13,28.22,27.79,27.79,245971.0
2020-04-16 11:00:00,27.8,28.23,27.8,28.04,127418.0,27.8,28.23,27.8,28.04,127418.0
2020-04-16 11:30:00,28.05,28.37,27.9,28.33,139146.0,28.05,28.37,27.9,28.33,139146.0
2020-04-16 12:00:00,28.31,28.39,27.99,28.02,109189.0,28.31,28.39,27.99,28.02,109189.0
2020-04-16 12:30:00,28.0,28.02,27.76,27.87,184564.0,28.0,28.02,27.76,27.87,184564.0
2020-04-16 13:00:00,27.86,28.08,27.86,27.94,100811.0,27.86,28.08,27.86,27.94,100811.0
2020-04-16 13:30:00,27.96,28.02,27.8,27.95,115126.0,27.96,28.02,27.8,27.95,115126.0
2020-04-16 14:00:00,27.96,28.23,27.91,28.19,104298.0,27.96,28.23,27.91,28.19,104298.0
2020-04-16 14:30:00,28.17,28.31,28.01,28.21,122600.0,28.17,28.31,28.01,28.21,122600.0
2020-04-16 15:00:00,28.25,28.25,27.96,28.11,148250.0,28.25,28.25,27.96,28.11,148250.0
2020-04-16 15:30:00,28.12,28.42,28.05,28.26,297135.0,28.12,28.42,28.05,28.26,297135.0
2020-04-17 09:30:00,29.69,30.1,29.5,30.08,394575.0,29.69,30.1,29.5,30.08,394575.0
2020-04-17 10:00:00,30.09,30.18,29.31,29.48,188793.0,30.09,30.18,29.31,29.48,188793.0
2020-04-17 10:30:00,29.47,29.78,29.43,29.58,103633.0,29.47,29.78,29.43,29.58,103633.0
2020-04-17 11:00:00,29.58,29.89,29.56,29.61,81531.0,29.58,29.89,29.56,29.61,81531.0
2020-04-17 11:30:00,29.6,29.82,29.47,29.63,101160.0,29.6,29.82,29.47,29.63,101160.0
2020-04-17 12:00:00,29.63,29.69,29.42,29.48,83564.0,29.63,29.69,29.42,29.48,83564.0
2020-04-17 12:30:00,29.48,29.89,29.46,29.72,72112.0,29.48,29.89,29.46,29.72,72112.0
2020-04-17 13:00:00,29.72,30.28,29.67,29.9,201636.0,29.72,30.28,29.67,29.9,201636.0
2020-04-17 13:30:00,29.9,29.97,29.53,29.69,140511.0,29.9,29.97,29.53,29.69,140511.0
2020-04-17 14:00:00,29.69,29.72,29.42,29.57,64509.0,29.69,29.72,29.42,29.57,64509.0
2020-04-17 14:30:00,29.55,29.92,29.5,29.84,105539.0,29.55,29.92,29.5,29.84,105539.0
2020-04-17 15:00:00,29.81,29.89,29.69,29.72,94322.0,29.81,29.89,29.69,29.72,94322.0
2020-04-17 15:30:00,29.71,29.99,29.7,29.93,326392.0,29.71,29.99,29.7,29.93,326392.0
2020-04-20 09:30:00,28.94,29.52,28.13,29.06,261885.0,28.94,29.52,28.13,29.06,261885.0
2020-04-20 10:00:00,29.02,29.51,28.91,29.16,134353.0,29.02,29.51,28.91,29.16,134353.0
2020-04-20 10:30:00,29.16,29.65,28.91,29.49,139735.0,29.16,29.65,28.91,29.49,139735.0
2020-04-20 11:00:00,29.51,29.81,29.41,29.77,113332.0,29.51,29.81,29.41,29.77,113332.0
2020-04-20 11:30:00,29.78,29.96,29.66,29.8,95086.0,29.78,29.96,29.66,29.8,95086.0
2020-04-20 12:00:00,29.8,29.83,29.6,29.61,61797.0,29.8,29.83,29.6,29.61,61797.0
2020-04-20 12:30:00,29.6,29.78,29.45,29.46,64600.0,29.6,29.78,29.45,29.46,64600.0
2020-04-20 13:00:00,29.44,29.58,29.21,29.54,64691.0,29.44,29.58,29.21,29.54,64691.0
2020-04-20 13:30:00,29.55,29.55,29.29,29.42,53302.0,29.55,29.55,29.29,29.42,53302.0
2020-04-20 14:00:00,29.38,29.55,28.91,28.95,69812.0,29.38,29.55,28.91,28.95,69812.0
2020-04-20 14:30:00,28.97,29.22,28.92,28.95,87765.0,28.97,29.22,28.92,28.95,87765.0
2020-04-20 15:00:00,28.97,29.25,28.91,29.18,101801.0,28.97,29.25,28.91,29.18,101801.0
2020-04-20 15:30:00,29.24,29.38,29.14,29.21,170733.0,29.24,29.38,29.14,29.21,170733.0
2020-04-21 09:30:00,27.8,29.19,27.61,29.07,214583.0,27.8,29.19,27.61,29.07,214583.0
2020-04-21 10:00:00,29.09,29.19,28.7,29.0,78749.0,29.09,29.19,28.7,29.0,78749.0
2020-04-21 10:30:00,29.04,29.06,28.73,28.78,100066.0,29.04,29.06,28.73,28.78,100066.0
2020-04-21 11:00:00,28.78,28.83,28.41,28.56,80471.0,28.78,28.83,28.41,28.56,80471.0
2020-04-21 11:30:00,28.63,28.82,28.51,28.69,61786.0,28.63,28.82,28.51,28.69,61786.0
2020-04-21 12:00:00,28.68,28.7,28.48,28.49,51717.0,28.68,28.7,28.48,28.49,51717.0
2020-04-21 12:30:00,28.49,28.57,28.28,28.46,78057.0,28.49,28.57,28.28,28.46,78057.0
2020-04-21 13:00:00,28.46,28.49,28.07,28.26,106311.0,28.46,28.49,28.07,28.26,106311.0
2020-04-21 13:30:00,28.27,28.45,27.95,28.0,87264.0,28.27,28.45,27.95,28.0,87264.0
2020-04-21 14:00:00,28.01,28.27,27.91,28.12,93024.0,28.01,28.27,27.91,28.12,93024.0
2020-04-21 14:30:00,28.13,28.17,28.01,28.05,90284.0,28.13,28.17,28.01,28.05,90284.0
2020-04-21 15:00:00,28.05,28.29,28.02,28.12,119359.0,28.05,28.29,28.02,28.12,119359.0
2020-04-21 15:30:00,28.09,28.4,27.97,28.28,306069.0,28.09,28.4,27.97,28.28,306069.0
2020-04-22 09:30:00,29.0,29.23,28.61,28.98,213245.0,29.0,29.23,28.61,28.98,213245.0
2020-04-22 10:00:00,28.99,29.0,28.13,28.14,164739.0,28.99,29.0,28.13,28.14,164739.0
2020-04-22 10:30:00,28.14,28.5,28.07,28.17,138452.0,28.14,28.5,28.07,28.17,138452.0
2020-04-22 11:00:00,28.17,28.18,27.76,27.83,166885.0,28.17,28.18,27.76,27.83,166885.0
2020-04-22 11:30:00,27.84,28.13,27.78,27.87,218632.0,27.84,28.13,27.78,27.87,218632.0
2020-04-22 12:00:00,27.88,28.02,27.82,27.91,113399.0,27.88,28.02,27.82,27.91,113399.0
2020-04-22 12:30:00,27.93,27.96,27.59,27.65,84727.0,27.93,27.96,27.59,27.65,84727.0
2020-04-22 13:00:00,27.65,27.76,27.53,27.56,113431.0,27.65,27.76,27.53,27.56,113431.0
2020-04-22 13:30:00,27.59,27.63,27.02,27.23,269725.0,27.59,27.63,27.02,27.23,269725.0
2020-04-22 14:00:00,27.24,27.46,27.21,27.44,110871.0,27.24,27.46,27.21,27.44,110871.0
2020-04-22 14:30:00,27.43,27.57,27.32,27.41,94051.0,27.43,27.57,27.32,27.41,94051.0
2020-04-22 15:00:00,27.42,27.84,27.38,27.62,142360.0,27.42,27.84,27.38,27.62,142360.0
2020-04-22 15:30:00,27.62,27.74,27.5,27.54,208970.0,27.62,27.74,27.5,27.54,208970.0
2020-04-23 09:30:00,28.01,28.38,27.75,28.28,281812.0,28.01,28.38,27.75,28.28,281812.0
2020-04-23 10:00:00,28.26,28.81,28.17,28.75,158104.0,28.26,28.81,28.17,28.75,158104.0
2020-04-23 10:30:00,28.76,28.98,28.64,28.68,126892.0,28.76,28.98,28.64,28.68,126892.0
2020-04-23 11:00:00,28.63,28.86,28.54,28.74,186829.0,28.63,28.86,28.54,28.74,186829.0
2020-04-23 11:30:00,28.75,28.76,28.51,28.73,174459.0,28.75,28.76,28.51,28.73,174459.0
2020-04-23 12:00:00,28.73,28.78,28.61,28.67,146206.0,28.73,28.78,28.61,28.67,146206.0
2020-04-23 12:30:00,28.65,28.82,28.27,28.5,133048.0,28.65,28.82,28.27,28.5,133048.0
2020-04-23 13:00:00,28.51,28.73,28.47,28.61,79477.0,28.51,28.73,28.47,28.61,79477.0
2020-04-23 13:30:00,28.64,28.77,28.35,28.48,84600.0,28.64,28.77,28.35,28.48,84600.0
2020-04-23 14:00:00,28.46,28.55,28.3,28.46,82749.0,28.46,28.55,28.3,28.46,82749.0
2020-04-23 14:30:00,28.48,28.62,28.36,28.53,72645.0,28.48,28.62,28.36,28.53,72645.0
2020-04-23 15:00:00,28.53,28.53,28.28,28.41,85683.0,28.53,28.53,28.28,28.41,85683.0
2020-04-23 15:30:00,28.41,28.45,28.18,28.2,180908.0,28.41,28.45,28.18,28.2,180908.0
2020-04-24 09:30:00,28.56,28.82,28.02,28.21,257805.0,28.56,28.82,28.02,28.21,257805.0
2020-04-24 10:00:00,28.27,28.48,27.68,27.75,141579.0,28.27,28.48,27.68,27.75,141579.0
2020-04-24 10:30:00,27.73,27.91,27.53,27.78,112544.0,27.73,27.91,27.53,27.78,112544.0
2020-04-24 11:00:00,27.75,27.81,27.31,27.52,124275.0,27.75,27.81,27.31,27.52,124275.0
2020-04-24 11:30:00,27.48,27.67,27.48,27.53,45190.0,27.48,27.67,27.48,27.53,45190.0
2020-04-24 12:00:00,27.5,27.53,27.2,27.39,56954.0,27.5,27.53,27.2,27.39,56954.0
2020-04-24 12:30:00,27.36,28.07,27.26,27.67,312664.0,27.36,28.07,27.26,27.67,312664.0
2020-04-24 13:00:00,27.66,27.79,27.49,27.61,89756.0,27.66,27.79,27.49,27.61,89756.0
2020-04-24 13:30:00,27.63,27.98,27.54,27.97,48617.0,27.63,27.98,27.54,27.97,48617.0
2020-04-24 14:00:00,27.99,28.13,27.9,28.11,61718.0,27.99,28.13,27.9,28.11,61718.0
2020-04-24 14:30:00,28.12,28.37,28.09,28.29,88151.0,28.12,28.37,28.09,28.29,88151.0
2020-04-24 15:00:00,28.29,28.4,28.22,28.25,80306.0,28.29,28.4,28.22,28.25,80306.0
2020-04-24 15:30:00,28.27,28.45,27.94,28.01,214933.0,28.27,28.45,27.94,28.01,214933.0
2020-04-27 09:30:00,28.34,28.48,27.83,28.22,218189.0,28.34,28.48,27.83,28.22,218189.0
2020-04-27 10:00:00,28.21,28.69,28.14,28.52,116879.0,28.21,28.69,28.14,28.52,116879.0
2020-04-27 10:30:00,28.5,29.05,28.47,28.92,161807.0,28.5,29.05,28.47,28.92,161807.0
2020-04-27 11:00:00,28.93,29.2,28.92,29.14,111925.0,28.93,29.2,28.92,29.14,111925.0
2020-04-27 11:30:00,29.11,29.26,29.0,29.14,108927.0,29.11,29.26,29.0,29.14,108927.0
2020-04-27 12:00:00,29.14,29.2,28.98,29.02,94995.0,29.14,29.2,28.98,29.02,94995.0
2020-04-27 12:30:00,29.02,29.18,28.98,29.06,265373.0,29.02,29.18,28.98,29.06,265373.0
2020-04-27 13:00:00,29.03,29.04,28.68,28.75,138872.0,29.03,29.04,28.68,28.75,138872.0
2020-04-27 13:30:00,28.74,28.78,28.53,28.6,170115.0,28.74,28.78,28.53,28.6,170115.0
2020-04-27 14:00:00,28.6,28.66,28.42,28.42,181564.0,28.6,28.66,28.42,28.42,181564.0
2020-04-27 14:30:00,28.45,28.53,28.35,28.43,143688.0,28.45,28.53,28.35,28.43,143688.0
2020-04-27 15:00:00,28.41,28.51,28.24,28.27,170403.0,28.41,28.51,28.24,28.27,170403.0
2020-04-27 15:30:00,28.28,28.28,27.7,27.86,406589.0,28.28,28.28,27.7,27.86,406589.0
2020-04-28 09:30:00,28.89,30.52,28.7,30.18,444644.0,28.89,30.52,28.7,30.18,444644.0
2020-04-28 10:00:00,30.15,30.64,29.85,30.56,302309.0,30.15,30.64,29.85,30.56,302309.0
2020-04-28 10:30:00,30.54,30.63,29.41,29.53,275022.0,30.54,30.63,29.41,29.53,275022.0
2020-04-28 11:00:00,29.54,30.43,29.39,30.34,190228.0,29.54,30.43,29.39,30.34,190228.0
2020-04-28 11:30:00,30.34,30.59,30.16,30.55,138926.0,30.34,30.59,30.16,30.55,138926.0
2020-04-28 12:00:00,30.54,31.17,30.54,31.02,207544.0,30.54,31.17,30.54,31.02,207544.0
2020-04-28 12:30:00,31.0,31.04,30.75,31.01,135070.0,31.0,31.04,30.75,31.01,135070.0
2020-04-28 13:00:00,31.03,31.39,30.87,31.38,239909.0,31.03,31.39,30.87,31.38,239909.0
2020-04-28 13:30:00,31.39,31.39,31.09,31.26,157450.0,31.39,31.39,31.09,31.26,157450.0
2020-04-28 14:00:00,31.26,32.16,31.26,31.92,292977.0,31.26,32.16,31.26,31.92,292977.0
2020-04-28 14:30:00,31.91,32.25,31.68,31.85,238601.0,31.91,32.25,31.68,31.85,238601.0
2020-04-28 15:00:00,31.85,31.94,31.42,31.65,237606.0,31.85,31.94,31.42,31.65,237606.0
2020-04-28 15:30:00,31.65,31.91,31.28,31.59,409359.0,31.65,31.91,31.28,31.59,409359.0
2020-04-29 09:30:00,34.06,34.44,32.72,33.27,520815.0,34.06,34.44,32.72,33.27,520815.0
2020-04-29 10:00:00,33.26,34.03,33.16,34.01,265495.0,33.26,34.03,33.16,34.01,265495.0
2020-04-29 10:30:00,34.03,34.33,33.76,34.08,245374.0,34.03,34.33,33.76,34.08,245374.0
2020-04-29 11:00:00,34.09,34.13,33.65,33.65,152801.0,34.09,34.13,33.65,33.65,152801.0
2020-04-29 11:30:00,33.65,33.7,33.3,33.42,153605.0,33.65,33.7,33.3,33.42,153605.0
2020-04-29 12:00:00,33.42,33.79,33.35,33.71,216501.0,33.42,33.79,33.35,33.71,216501.0
2020-04-29 12:30:00,33.71,34.34,33.7,34.32,213228.0,33.71,34.34,33.7,34.32,213228.0
2020-04-29 13:00:00,34.31,34.72,34.24,34.24,199221.0,34.31,34.72,34.24,34.24,199221.0
2020-04-29 13:30:00,34.26,34.26,33.66,33.79,187183.0,34.26,34.26,33.66,33.79,187183.0
2020-04-29 14:00:00,33.8,34.08,33.53,33.9,298834.0,33.8,34.08,33.53,33.9,298834.0
2020-04-29 14:30:00,33.92,34.08,33.77,34.08,101531.0,33.92,34.08,33.77,34.08,101531.0
2020-04-29 15:00:00,34.06,34.11,33.57,33.79,126478.0,34.06,34.11,33.57,33.79,126478.0
2020-04-29 15:30:00,33.8,34.16,33.69,34.01,410710.0,33.8,34.16,33.69,34.01,410710.0
2020-04-30 09:30:00,32.78,33.3,31.4,33.14,438793.0,32.78,33.3,31.4,33.14,438793.0
2020-04-30 10:00:00,33.14,33.5,32.63,33.05,175417.0,33.14,33.5,32.63,33.05,175417.0
2020-04-30 10:30:00,33.08,33.41,32.82,32.82,176621.0,33.08,33.41,32.82,32.82,176621.0
2020-04-30 11:00:00,32.85,33.0,32.56,32.75,127766.0,32.85,33.0,32.56,32.75,127766.0
2020-04-30 11:30:00,32.78,32.96,32.36,32.5,93553.0,32.78,32.96,32.36,32.5,93553.0
2020-04-30 12:00:00,32.48,32.49,31.94,32.09,153098.0,32.48,32.49,31.94,32.09,153098.0
2020-04-30 12:30:00,32.09,32.71,31.87,32.58,108116.0,32.09,32.71,31.87,32.58,108116.0
2020-04-30 13:00:00,32.56,32.66,32.36,32.51,73139.0,32.56,32.66,32.36,32.51,73139.0
2020-04-30 13:30:00,32.5,32.65,32.24,32.31,54646.0,32.5,32.65,32.24,32.31,54646.0
2020-04-30 14:00:00,32.32,32.41,32.07,32.27,72504.0,32.32,32.41,32.07,32.27,72504.0
2020-04-30 14:30:00,32.27,32.42,32.16,32.3,70292.0,32.27,32.42,32.16,32.3,70292.0
2020-04-30 15:00:00,32.3,32.7,32.3,32.69,112804.0,32.3,32.7,32.3,32.69,112804.0
2020-04-30 15:30:00,32.69,32.73,32.5,32.52,278257.0,32.69,32.73,32.5,32.52,278257.0
2020-05-01 09:30:00,31.41,31.85,30.06,30.15,338483.0,31.41,31.85,30.06,30.15,338483.0
2020-05-01 10:00:00,30.17,30.46,30.1,30.32,152225.0,30.17,30.46,30.1,30.32,152225.0
2020-05-01 10:30:00,30.31,30.69,30.22,30.39,138232.0,30.31,30.69,30.22,30.39,138232.0
2020-05-01 11:00:00,30.42,30.42,30.08,30.2,139473.0,30.42,30.42,30.08,30.2,139473.0
2020-05-01 11:30:00,30.21,30.21,29.6,29.97,167951.0,30.21,30.21,29.6,29.97,167951.0
2020-05-01 12:00:00,29.94,30.12,29.77,29.93,110647.0,29.94,30.12,29.77,29.93,110647.0
2020-05-01 12:30:00,29.88,29.98,29.77,29.84,83188.0,29.88,29.98,29.77,29.84,83188.0
2020-05-01 13:00:00,29.82,30.07,29.77,30.02,83323.0,29.82,30.07,29.77,30.02,83323.0
2020-05-01 13:30:00,30.01,30.11,29.83,29.95,70121.0,30.01,30.11,29.83,29.95,70121.0
2020-05-01 14:00:00,29.96,30.11,29.85,30.11,95503.0,29.96,30.11,29.85,30.11,95503.0
2020-05-01 14:30:00,30.09,30.39,30.02,30.06,71564.0,30.09,30.39,30.02,30.06,71564.0
2020-05-01 15:00:00,30.07,30.13,29.91,29.95,87010.0,30.07,30.13,29.91,29.95,87010.0
2020-05-01 15:30:00,29.94,30.14,29.81,30.11,267399.0,29.94,30.14,29.81,30.11,267399.0
2020-05-04 09:30:00,27.12,28.36,26.56,27.92,731409.0,27.12,28.36,26.56,27.92,731409.0
2020-05-04 10:00:00,27.94,28.85,27.9,28.11,223319.0,27.94,28.85,27.9,28.11,223319.0
2020-05-04 10:30:00,28.07,28.13,27.73,27.82,181120.0,28.07,28.13,27.73,27.82,181120.0
2020-05-04 11:00:00,27.8,28.05,27.51,27.85,155892.0,27.8,28.05,27.51,27.85,155892.0
2020-05-04 11:30:00,27.85,28.16,27.83,28.06,116361.0,27.85,28.16,27.83,28.06,116361.0
2020-05-04 12:00:00,28.07,28.26,27.92,27.95,457399.0,28.07,28.26,27.92,27.95,457399.0
2020-05-04 12:30:00,27.94,28.07,27.81,28.05,228917.0,27.94,28.07,27.81,28.05,228917.0
2020-05-04 13:00:00,28.05,28.05,27.88,28.01,144362.0,28.05,28.05,27.88,28.01,144362.0
2020-05-04 13:30:00,28.02,28.21,27.99,28.07,127045.0,28.02,28.21,27.99,28.07,127045.0
2020-05-04 14:00:00,28.06,28.07,27.81,27.83,196634.0,28.06,28.07,27.81,27.83,196634.0
2020-05-04 14:30:00,27.82,28.42,27.8,28.32,162948.0,27.82,28.42,27.8,28.32,162948.0
2020-05-04 15:00:00,28.33,28.82,28.26,28.54,339248.0,28.33,28.82,28.26,28.54,339248.0
2020-05-04 15:30:00,28.54,28.9,28.52,28.71,474307.0,28.54,28.9,28.52,28.71,474307.0
2020-05-05 09:30:00,29.78,30.37,29.15,29.86,475200.0,29.78,30.37,29.15,29.86,475200.0
2020-05-05 10:00:00,29.85,30.33,28.41,28.6,382411.0,29.85,30.33,28.41,28.6,382411.0
2020-05-05 10:30:00,28.62,29.06,28.5,28.83,249371.0,28.62,29.06,28.5,28.83,249371.0
2020-05-05 11:00:00,28.85,29.19,28.76,29.01,190308.0,28.85,29.19,28.76,29.01,190308.0
2020-05-05 11:30:00,29.09,29.54,29.03,29.52,265100.0,29.09,29.54,29.03,29.52,265100.0
2020-05-05 12:00:00,29.51,29.81,29.39,29.64,190613.0,29.51,29.81,29.39,29.64,190613.0
2020-05-05 12:30:00,29.66,29.98,29.64,29.87,183745.0,29.66,29.98,29.64,29.87,183745.0
2020-05-05 13:00:00,29.87,30.04,29.67,29.99,211689.0,29.87,30.04,29.67,29.99,211689.0
2020-05-05 13:30:00,30.0,30.03,29.29,29.3,180971.0,30.0,30.03,29.29,29.3,180971.0
2020-05-05 14:00:00,29.31,29.58,29.31,29.46,143622.0,29.31,29.58,29.31,29.46,143622.0
2020-05-05 14:30:00,29.45,29.45,29.0,29.24,207188.0,29.45,29.45,29.0,29.24,207188.0
2020-05-05 15:00:00,29.23,29.26,28.91,29.07,197008.0,29.23,29.26,28.91,29.07,197008.0
2020-05-05 15:30:00,29.06,29.26,28.91,28.97,445453.0,29.06,29.26,28.91,28.97,445453.0
2020-05-06 09:30:00,28.88,29.06,27.61,27.79,510197.0,28.88,29.06,27.61,27.79,510197.0
2020-05-06 10:00:00,27.76,28.26,27.69,28.17,147309.0,27.76,28.26,27.69,28.17,147309.0
2020-05-06 10:30:00,28.18,28.3,27.96,28.15,135993.0,28.18,28.3,27.96,28.15,135993.0
2020-05-06 11:00:00,28.13,28.21,27.51,27.65,169428.0,28.13,28.21,27.51,27.65,169428.0
2020-05-06 11:30:00,27.63,27.75,27.37,27.43,170752.0,27.63,27.75,27.37,27.43,170752.0
2020-05-06 12:00:00,27.44,27.53,27.2,27.44,125192.0,27.44,27.53,27.2,27.44,125192.0
2020-05-06 12:30:00,27.44,27.72,27.36,27.48,136242.0,27.44,27.72,27.36,27.48,136242.0
2020-05-06 13:00:00,27.5,27.52,27.29,27.45,130198.0,27.5,27.52,27.29,27.45,130198.0
2020-05-06 13:30:00,27.47,27.73,27.35,27.71,158961.0,27.47,27.73,27.35,27.71,158961.0
2020-05-06 14:00:00,27.68,27.71,27.53,27.55,107655.0,27.68,27.71,27.53,27.55,107655.0
2020-05-06 14:30:00,27.54,27.88,27.49,27.82,100744.0,27.54,27.88,27.49,27.82,100744.0
2020-05-06 15:00:00,27.82,27.93,27.78,27.86,136503.0,27.82,27.93,27.78,27.86,136503.0
2020-05-06 15:30:00,27.85,27.99,27.64,27.84,367147.0,27.85,27.99,27.64,27.84,367147.0
2020-05-07 09:30:00,28.06,28.81,27.87,28.4,312745.0,28.06,28.81,27.87,28.4,312745.0
2020-05-07 10:00:00,28.48,28.56,28.05,28.23,208447.0,28.48,28.56,28.05,28.23,208447.0
2020-05-07 10:30:00,28.23,28.69,28.2,28.35,182712.0,28.23,28.69,28.2,28.35,182712.0
2020-05-07 11:00:00,28.32,28.67,28.31,28.49,87235.0,28.32,28.67,28.31,28.49,87235.0
2020-05-07 11:30:00,28.51,28.79,28.35,28.79,120152.0,28.51,28.79,28.35,28.79,120152.0
2020-05-07 12:00:00,28.79,29.03,28.67,29.01,109134.0,28.79,29.03,28.67,29.01,109134.0
2020-05-07 12:30:00,28.99,29.09,28.2,28.68,218253.0,28.99,29.09,28.2,28.68,218253.0
2020-05-07 13:00:00,28.68,28.72,28.36,28.49,108901.0,28.68,28.72,28.36,28.49,108901.0
2020-05-07 13:30:00,28.48,28.75,28.48,28.64,78526.0,28.48,28.75,28.48,28.64,78526.0
2020-05-07 14:00:00,28.63,28.71,28.33,28.35,100726.0,28.63,28.71,28.33,28.35,100726.0
2020-05-07 14:30:00,28.35,28.37,27.93,27.97,134821.0,28.35,28.37,27.93,27.97,134821.0
2020-05-07 15:00:00,27.97,28.05,27.8,28.01,240314.0,27.97,28.05,27.8,28.01,240314.0
2020-05-07 15:30:00,28.01,28.25,27.86,28.24,380711.0,28.01,28.25,27.86,28.24,380711.0
2020-05-08 09:30:00,28.77,29.34,28.67,29.1,318495.0,28.77,29.34,28.67,29.1,318495.0
2020-05-08 10:00:00,29.1,29.25,28.65,28.66,250971.0,29.1,29.25,28.65,28.66,250971.0
2020-05-08 10:30:00,28.7,29.01,28.56,29.01,166425.0,28.7,29.01,28.56,29.01,166425.0
2020-05-08 11:00:00,29.0,29.6,29.0,29.42,248313.0,29.0,29.6,29.0,29.42,248313.0
2020-05-08 11:30:00,29.46,29.57,29.22,29.41,123852.0,29.46,29.57,29.22,29.41,123852.0
2020-05-08 12:00:00,29.4,29.45,29.15,29.21,111920.0,29.4,29.45,29.15,29.21,111920.0
2020-05-08 12:30:00,29.21,29.44,29.21,29.34,101197.0,29.21,29.44,29.21,29.34,101197.0
2020-05-08 13:00:00,29.34,29.54,29.25,29.45,119941.0,29.34,29.54,29.25,29.45,119941.0
2020-05-08 13:30:00,29.45,29.49,29.33,29.43,79097.0,29.45,29.49,29.33,29.43,79097.0
2020-05-08 14:00:00,29.43,29.55,29.35,29.42,81991.0,29.43,29.55,29.35,29.42,81991.0
2020-05-08 14:30:00,29.43,29.61,29.36,29.55,69087.0,29.43,29.61,29.36,29.55,69087.0
2020-05-08 15:00:00,29.55,30.08,29.54,30.04,172085.0,29.55,30.08,29.54,30.04,172085.0
2020-05-08 15:30:00,30.03,30.16,29.97,30.05,337805.0,30.03,30.16,29.97,30.05,337805.0
2020-05-11 09:30:00,29.48,29.49,28.53,28.68,422830.0,29.48,29.49,28.53,28.68,422830.0
2020-05-11 10:00:00,28.71,28.87,28.24,28.51,214829.0,28.71,28.87,28.24,28.51,214829.0
2020-05-11 10:30:00,28.5,28.85,28.39,28.45,186844.0,28.5,28.85,28.39,28.45,186844.0
2020-05-11 11:00:00,28.44,28.62,28.35,28.51,130516.0,28.44,28.62,28.35,28.51,130516.0
2020-05-11 11:30:00,28.52,28.94,28.51,28.74,174000.0,28.52,28.94,28.51,28.74,174000.0
2020-05-11 12:00:00,28.75,29.01,28.72,28.81,255451.0,28.75,29.01,28.72,28.81,255451.0
2020-05-11 12:30:00,28.82,29.12,28.78,28.86,162188.0,28.82,29.12,28.78,28.86,162188.0
2020-05-11 13:00:00,28.85,28.97,28.79,28.82,83630.0,28.85,28.97,28.79,28.82,83630.0
2020-05-11 13:30:00,28.84,28.87,28.67,28.74,89074.0,28.84,28.87,28.67,28.74,89074.0
2020-05-11 14:00:00,28.72,28.83,28.65,28.69,85035.0,28.72,28.83,28.65,28.69,85035.0
2020-05-11 14:30:00,28.69,28.82,28.52,28.54,89187.0,28.69,28.82,28.52,28.54,89187.0
2020-05-11 15:00:00,28.55,28.63,28.31,28.4,200618.0,28.55,28.63,28.31,28.4,200618.0
2020-05-11 15:30:00,28.4,28.47,28.3,28.36,326719.0,28.4,28.47,28.3,28.36,326719.0
2020-05-12 09:30:00,28.46,28.99,27.92,28.23,356707.0,28.46,28.99,27.92,28.23,356707.0
2020-05-12 10:00:00,28.23,28.27,27.91,27.96,160936.0,28.23,28.27,27.91,27.96,160936.0
2020-05-12 10:30:00,27.99,28.11,27.81,27.87,136887.0,27.99,28.11,27.81,27.87,136887.0
2020-05-12 11:00:00,27.87,27.91,27.59,27.73,151509.0,27.87,27.91,27.59,27.73,151509.0
2020-05-12 11:30:00,27.74,27.76,27.53,27.58,120842.0,27.74,27.76,27.53,27.58,120842.0
2020-05-12 12:00:00,27.58,27.63,27.37,27.48,122503.0,27.58,27.63,27.37,27.48,122503.0
2020-05-12 12:30:00,27.46,27.67,27.45,27.54,76110.0,27.46,27.67,27.45,27.54,76110.0
2020-05-12 13:00:00,27.54,27.55,27.08,27.08,228323.0,27.54,27.55,27.08,27.08,228323.0
2020-05-12 13:30:00,27.08,27.21,27.01,27.16,130212.0,27.08,27.21,27.01,27.16,130212.0
2020-05-12 14:00:00,27.16,27.2,26.96,27.04,190884.0,27.16,27.2,26.96,27.04,190884.0
2020-05-12 14:30:00,27.03,27.1,26.92,27.03,194395.0,27.03,27.1,26.92,27.03,194395.0
2020-05-12 15:00:00,27.03,27.23,26.99,26.99,125885.0,27.03,27.23,26.99,26.99,125885.0
2020-05-12 15:30:00,26.98,27.02,26.82,26.84,363946.0,26.98,27.02,26.82,26.84,363946.0
2020-05-13 09:30:00,26.56,26.66,25.65,25.94,476756.0,26.56,26.66,25.65,25.94,476756.0
2020-05-13 10:00:00,25.97,26.29,25.7,25.97,166082.0,25.97,26.29,25.7,25.97,166082.0
2020-05-13 10:30:00,25.99,26.14,25.66,25.72,186369.0,25.99,26.14,25.66,25.72,186369.0
2020-05-13 11:00:00,25.73,25.79,24.8,25.08,412793.0,25.73,25.79,24.8,25.08,412793.0
2020-05-13 11:30:00,25.08,25.19,24.91,25.13,160479.0,25.08,25.19,24.91,25.13,160479.0
2020-05-13 12:00:00,25.13,25.38,24.94,25.23,178121.0,25.13,25.38,24.94,25.23,178121.0
2020-05-13 12:30:00,25.28,25.56,25.26,25.55,111748.0,25.28,25.56,25.26,25.55,111748.0
2020-05-13 13:00:00,25.54,26.0,25.44,25.85,150979.0,25.54,26.0,25.44,25.85,150979.0
2020-05-13 13:30:00,25.84,25.88,25.39,25.54,89092.0,25.84,25.88,25.39,25.54,89092.0
2020-05-13 14:00:00,25.53,25.53,25.26,25.46,161646.0,25.53,25.53,25.26,25.46,161646.0
2020-05-13 14:30:00,25.48,25.63,25.41,25.43,124717.0,25.48,25.63,25.41,25.43,124717.0
2020-05-13 15:00:00,25.45,25.57,25.16,25.27,166737.0,25.45,25.57,25.16,25.27,166737.0
2020-05-13 15:30:00,25.24,25.6,25.18,25.52,369352.0,25.24,25.6,25.18,25.52,369352.0
2020-05-14 09:30:00,24.42,24.76,23.39,23.46,398817.0,24.42,24.76,23.39,23.46,398817.0
2020-05-14 10:00:00,23.48,24.25,23.46,24.11,176660.0,23.48,24.25,23.46,24.11,176660.0
2020-05-14 10:30:00,24.13,25.44,24.13,25.11,312523.0,24.13,25.44,24.13,25.11,312523.0
2020-05-14 11:00:00,25.1,25.86,25.04,25.04,179240.0,25.1,25.86,25.04,25.04,179240.0
2020-05-14 11:30:00,25.01,25.21,24.47,24.87,180267.0,25.01,25.21,24.47,24.87,180267.0
2020-05-14 12:00:00,24.87,25.08,24.79,24.95,248511.0,24.87,25.08,24.79,24.95,248511.0
2020-05-14 12:30:00,24.99,25.63,24.95,25.54,115267.0,24.99,25.63,24.95,25.54,115267.0
2020-05-14 13:00:00,25.54,25.82,25.36,25.81,124396.0,25.54,25.82,25.36,25.81,124396.0
2020-05-14 13:30:00,25.81,25.87,25.45,25.45,137330.0,25.81,25.87,25.45,25.45,137330.0
2020-05-14 14:00:00,25.47,25.59,25.25,25.59,126829.0,25.47,25.59,25.25,25.59,126829.0
2020-05-14 14:30:00,25.59,25.69,25.37,25.64,81282.0,25.59,25.69,25.37,25.64,81282.0
2020-05-14 15:00:00,25.6,25.95,25.53,25.86,170704.0,25.6,25.95,25.53,25.86,170704.0
2020-05-14 15:30:00,25.86,26.16,25.76,26.14,336828.0,25.86,26.16,25.76,26.14,336828.0
2020-05-15 09:30:00,25.65,26.22,25.15,25.74,254419.0,25.65,26.22,25.15,25.74,254419.0
2020-05-15 10:00:00,25.7,26.44,25.51,26.41,226932.0,25.7,26.44,25.51,26.41,226932.0
2020-05-15 10:30:00,26.39,26.58,26.07,26.21,251480.0,26.39,26.58,26.07,26.21,251480.0
2020-05-15 11:00:00,26.15,26.22,25.89,26.14,254968.0,26.15,26.22,25.89,26.14,254968.0
2020-05-15 11:30:00,26.14,26.18,25.86,25.88,65656.0,26.14,26.18,25.86,25.88,65656.0
2020-05-15 12:00:00,25.88,26.16,25.88,26.04,48337.0,25.88,26.16,25.88,26.04,48337.0
2020-05-15 12:30:00,26.02,26.18,25.98,26.04,51532.0,26.02,26.18,25.98,26.04,51532.0
2020-05-15 13:00:00,26.05,26.13,25.92,25.93,108162.0,26.05,26.13,25.92,25.93,108162.0
2020-05-15 13:30:00,25.93,26.16,25.89,26.08,133037.0,25.93,26.16,25.89,26.08,133037.0
2020-05-15 14:00:00,26.11,26.27,26.03,26.09,120524.0,26.11,26.27,26.03,26.09,120524.0
2020-05-15 14:30:00,26.09,26.1,25.83,25.83,77514.0,26.09,26.1,25.83,25.83,77514.0
2020-05-15 15:00:00,25.84,25.9,25.7,25.7,121687.0,25.84,25.9,25.7,25.7,121687.0
2020-05-15 15:30:00,25.71,25.76,25.52,25.64,260264.0,25.71,25.76,25.52,25.64,260264.0
2020-05-18 09:30:00,27.67,27.94,27.23,27.81,622355.0,27.67,27.94,27.23,27.81,622355.0
2020-05-18 10:00:00,27.8,27.89,27.08,27.21,235654.0,27.8,27.89,27.08,27.21,235654.0
2020-05-18 10:30:00,27.2,27.99,27.14,27.71,239379.0,27.2,27.99,27.14,27.71,239379.0
2020-05-18 11:00:00,27.72,28.24,27.71,28.24,340000.0,27.72,28.24,27.71,28.24,340000.0
2020-05-18 11:30:00,28.25,28.35,27.75,28.22,244533.0,28.25,28.35,27.75,28.22,244533.0
2020-05-18 12:00:00,28.2,28.45,28.13,28.38,193567.0,28.2,28.45,28.13,28.38,193567.0
2020-05-18 12:30:00,28.35,28.89,28.26,28.82,278133.0,28.35,28.89,28.26,28.82,278133.0
2020-05-18 13:00:00,28.8,29.41,28.8,29.36,347414.0,28.8,29.41,28.8,29.36,347414.0
2020-05-18 13:30:00,29.36,29.5,29.14,29.48,273598.0,29.36,29.5,29.14,29.48,273598.0
2020-05-18 14:00:00,29.47,29.47,28.65,28.79,205137.0,29.47,29.47,28.65,28.79,205137.0
2020-05-18 14:30:00,28.8,29.02,28.73,28.86,144271.0,28.8,29.02,28.73,28.86,144271.0
2020-05-18 15:00:00,28.88,29.04,28.83,28.98,150837.0,28.88,29.04,28.83,28.98,150837.0
2020-05-18 15:30:00,28.98,29.21,28.97,29.05,278062.0,28.98,29.21,28.97,29.05,278062.0
2020-05-19 09:30:00,29.61,29.7,28.04,28.74,512241.0,29.61,29.7,28.04,28.74,512241.0
2020-05-19 10:00:00,28.71,29.03,28.31,28.61,226308.0,28.71,29.03,28.31,28.61,226308.0
2020-05-19 10:30:00,28.67,28.81,28.29,28.81,147503.0,28.67,28.81,28.29,28.81,147503.0
2020-05-19 11:00:00,28.8,29.62,28.68,29.46,227012.0,28.8,29.62,28.68,29.46,227012.0
2020-05-19 11:30:00,29.44,29.69,29.24,29.36,169215.0,29.44,29.69,29.24,29.36,169215.0
2020-05-19 12:00:00,29.37,29.51,29.07,29.09,98871.0,29.37,29.51,29.07,29.09,98871.0
2020-05-19 12:30:00,29.11,29.2,28.94,28.99,90479.0,29.11,29.2,28.94,28.99,90479.0
2020-05-19 13:00:00,29.0,29.33,28.82,29.27,170761.0,29.0,29.33,28.82,29.27,170761.0
2020-05-19 13:30:00,29.27,29.55,29.24,29.51,120562.0,29.27,29.55,29.24,29.51,120562.0
2020-05-19 14:00:00,29.5,29.85,29.42,29.76,153458.0,29.5,29.85,29.42,29.76,153458.0
2020-05-19 14:30:00,29.76,29.96,29.25,29.3,179624.0,29.76,29.96,29.25,29.3,179624.0
2020-05-19 15:00:00,29.33,29.72,29.17,29.23,177368.0,29.33,29.72,29.17,29.23,177368.0
2020-05-19 15:30:00,29.25,29.25,28.65,28.68,326177.0,29.25,29.25,28.65,28.68,326177.0
2020-05-20 09:30:00,29.35,29.95,29.12,29.88,303669.0,29.35,29.95,29.12,29.88,303669.0
2020-05-20 10:00:00,29.89,30.33,29.8,30.19,296294.0,29.89,30.33,29.8,30.19,296294.0
2020-05-20 10:30:00,30.21,30.47,30.14,30.24,223369.0,30.21,30.47,30.14,30.24,223369.0
2020-05-20 11:00:00,30.24,30.24,29.63,30.16,193470.0,30.24,30.24,29.63,30.16,193470.0
2020-05-20 11:30:00,30.15,30.16,29.76,29.99,92940.0,30.15,30.16,29.76,29.99,92940.0
2020-05-20 12:00:00,30.0,30.02,29.58,29.87,139452.0,30.0,30.02,29.58,29.87,139452.0
2020-05-20 12:30:00,29.86,30.11,29.73,30.09,127917.0,29.86,30.11,29.73,30.09,127917.0
2020-05-20 13:00:00,30.08,30.08,29.8,29.84,101924.0,30.08,30.08,29.8,29.84,101924.0
2020-05-20 13:30:00,29.85,30.02,29.71,30.02,96088.0,29.85,30.02,29.71,30.02,96088.0
2020-05-20 14:00:00,30.05,30.15,29.86,30.11,89003.0,30.05,30.15,29.86,30.11,89003.0
2020-05-20 14:30:00,30.09,30.42,30.07,30.28,83569.0,30.09,30.42,30.07,30.28,83569.0
2020-05-20 15:00:00,30.26,30.31,30.03,30.23,156068.0,30.26,30.31,30.03,30.23,156068.0
2020-05-20 15:30:00,30.23,30.33,30.16,30.26,298974.0,30.23,30.33,30.16,30.26,298974.0
2020-05-21 09:30:00,30.36,31.44,30.21,31.38,334561.0,30.36,31.44,30.21,31.38,334561.0
2020-05-21 10:00:00,31.33,31.92,31.24,31.79,236228.0,31.33,31.92,31.24,31.79,236228.0
2020-05-21 10:30:00,31.74,31.74,31.14,31.57,243200.0,31.74,31.74,31.14,31.57,243200.0
2020-05-21 11:00:00,31.54,31.69,31.05,31.18,149964.0,31.54,31.69,31.05,31.18,149964.0
2020-05-21 11:30:00,31.18,31.75,31.17,31.7,157302.0,31.18,31.75,31.17,31.7,157302.0
2020-05-21 12:00:00,31.72,31.96,31.7,31.82,186335.0,31.72,31.96,31.7,31.82,186335.0
2020-05-21 12:30:00,31.82,32.0,31.73,31.9,164317.0,31.82,32.0,31.73,31.9,164317.0
2020-05-21 13:00:00,31.92,32.16,31.81,32.1,138735.0,31.92,32.16,31.81,32.1,138735.0
2020-05-21 13:30:00,32.1,32.14,31.96,32.04,106197.0,32.1,32.14,31.96,32.04,106197.0
2020-05-21 14:00:00,32.04,32.19,31.69,31.75,237415.0,32.04,32.19,31.69,31.75,237415.0
2020-05-21 14:30:00,31.75,31.98,31.69,31.82,154743.0,31.75,31.98,31.69,31.82,154743.0
2020-05-21 15:00:00,31.84,31.94,31.72,31.77,159793.0,31.84,31.94,31.72,31.77,159793.0
2020-05-21 15:30:00,31.81,31.91,31.73,31.83,360554.0,31.81,31.91,31.73,31.83,360554.0
2020-05-22 09:30:00,32.32,32.61,30.94,31.09,353650.0,32.32,32.61,30.94,31.09,353650.0
2020-05-22 10:00:00,31.02,31.04,30.36,30.83,255740.0,31.02,31.04,30.36,30.83,255740.0
2020-05-22 10:30:00,30.82,31.05,30.49,30.64,135764.0,30.82,31.05,30.49,30.64,135764.0
2020-05-22 11:00:00,30.64,30.92,30.35,30.36,135700.0,30.64,30.92,30.35,30.36,135700.0
2020-05-22 11:30:00,30.37,30.74,30.32,30.66,120957.0,30.37,30.74,30.32,30.66,120957.0
2020-05-22 12:00:00,30.67,30.77,30.54,30.71,70855.0,30.67,30.77,30.54,30.71,70855.0
2020-05-22 12:30:00,30.69,30.83,30.63,30.7,121891.0,30.69,30.83,30.63,30.7,121891.0
2020-05-22 13:00:00,30.69,30.8,30.44,30.77,107815.0,30.69,30.8,30.44,30.77,107815.0
2020-05-22 13:30:00,30.78,31.04,30.67,30.95,96442.0,30.78,31.04,30.67,30.95,96442.0
2020-05-22 14:00:00,30.96,31.25,30.95,31.02,165723.0,30.96,31.25,30.95,31.02,165723.0
2020-05-22 14:30:00,31.03,31.11,30.88,31.07,89429.0,31.03,31.11,30.88,31.07,89429.0
2020-05-22 15:00:00,31.08,31.11,30.79,30.86,141130.0,31.08,31.11,30.79,30.86,141130.0
2020-05-22 15:30:00,30.85,31.11,30.83,31.01,263016.0,30.85,31.11,30.83,31.01,263016.0
2020-05-26 09:30:00,33.58,34.5,33.35,34.24,555569.0,33.58,34.5,33.35,34.24,555569.0
2020-05-26 10:00:00,34.21,34.38,33.71,33.97,358113.0,34.21,34.38,33.71,33.97,358113.0
2020-05-26 10:30:00,34.02,34.37,33.89,34.31,251253.0,34.02,34.37,33.89,34.31,251253.0
2020-05-26 11:00:00,34.31,34.63,34.1,34.2,179388.0,34.31,34.63,34.1,34.2,179388.0
2020-05-26 11:30:00,34.16,34.31,33.97,33.99,157168.0,34.16,34.31,33.97,33.99,157168.0
2020-05-26 12:00:00,34.0,34.01,33.74,33.92,196162.0,34.0,34.01,33.74,33.92,196162.0
2020-05-26 12:30:00,33.91,34.42,33.88,34.37,393172.0,33.91,34.42,33.88,34.37,393172.0
2020-05-26 13:00:00,34.36,34.78,34.29,34.63,210793.0,34.36,34.78,34.29,34.63,210793.0
2020-05-26 13:30:00,34.63,34.88,34.52,34.81,160305.0,34.63,34.88,34.52,34.81,160305.0
2020-05-26 14:00:00,34.8,35.29,34.77,35.24,237271.0,34.8,35.29,34.77,35.24,237271.0
2020-05-26 14:30:00,35.23,35.23,34.61,35.04,315602.0,35.23,35.23,34.61,35.04,315602.0
2020-05-26 15:00:00,35.01,35.38,34.93,35.33,232380.0,35.01,35.38,34.93,35.33,232380.0
2020-05-26 15:30:00,35.32,35.44,34.82,35.03,517299.0,35.32,35.44,34.82,35.03,517299.0
2020-05-27 09:30:00,38.53,39.47,36.56,37.13,1014888.0,38.53,39.47,36.56,37.13,1014888.0
2020-05-27 10:00:00,37.12,37.16,35.85,36.29,492537.0,37.12,37.16,35.85,36.29,492537.0
2020-05-27 10:30:00,36.3,36.32,34.43,35.5,623859.0,36.3,36.32,34.43,35.5,623859.0
2020-05-27 11:00:00,35.53,36.01,35.24,35.68,276115.0,35.53,36.01,35.24,35.68,276115.0
2020-05-27 11:30:00,35.68,36.17,35.56,36.15,258196.0,35.68,36.17,35.56,36.15,258196.0
2020-05-27 12:00:00,36.1,36.25,35.72,36.01,187915.0,36.1,36.25,35.72,36.01,187915.0
2020-05-27 12:30:00,36.01,36.13,35.73,36.02,204617.0,36.01,36.13,35.73,36.02,204617.0
2020-05-27 13:00:00,36.02,36.15,35.82,35.9,126020.0,36.02,36.15,35.82,35.9,126020.0
2020-05-27 13:30:00,35.92,35.99,35.75,35.96,100292.0,35.92,35.99,35.75,35.96,100292.0
2020-05-27 14:00:00,35.96,36.13,35.79,35.84,116055.0,35.96,36.13,35.79,35.84,116055.0
2020-05-27 14:30:00,35.85,35.89,35.39,35.41,172817.0,35.85,35.89,35.39,35.41,172817.0
2020-05-27 15:00:00,35.4,35.66,35.35,35.63,204719.0,35.4,35.66,35.35,35.63,204719.0
2020-05-27 15:30:00,35.62,35.87,35.37,35.72,517706.0,35.62,35.87,35.37,35.72,517706.0
2020-05-28 09:30:00,35.88,36.0,34.03,34.94,375761.0,35.88,36.0,34.03,34.94,375761.0
2020-05-28 10:00:00,34.99,35.03,34.16,34.53,262453.0,34.99,35.03,34.16,34.53,262453.0
2020-05-28 10:30:00,34.48,34.73,34.35,34.61,183870.0,34.48,34.73,34.35,34.61,183870.0
2020-05-28 11:00:00,34.66,35.06,34.36,35.05,141463.0,34.66,35.06,34.36,35.05,141463.0
2020-05-28 11:30:00,35.07,35.42,34.85,35.33,213417.0,35.07,35.42,34.85,35.33,213417.0
2020-05-28 12:00:00,35.35,35.67,35.24,35.49,144108.0,35.35,35.67,35.24,35.49,144108.0
2020-05-28 12:30:00,35.51,35.58,35.12,35.2,142030.0,35.51,35.58,35.12,35.2,142030.0
2020-05-28 13:00:00,35.2,35.32,34.9,35.22,120223.0,35.2,35.32,34.9,35.22,120223.0
2020-05-28 13:30:00,35.24,35.4,35.14,35.2,113400.0,35.24,35.4,35.14,35.2,113400.0
2020-05-28 14:00:00,35.21,35.33,35.0,35.02,121119.0,35.21,35.33,35.0,35.02,121119.0
2020-05-28 14:30:00,35.02,35.06,34.57,35.01,147235.0,35.02,35.06,34.57,35.01,147235.0
2020-05-28 15:00:00,34.99,35.16,34.67,34.7,157237.0,34.99,35.16,34.67,34.7,157237.0
2020-05-28 15:30:00,34.69,34.75,34.19,34.47,358439.0,34.69,34.75,34.19,34.47,358439.0
2020-05-29 09:30:00,33.19,34.25,32.77,33.59,277329.0,33.19,34.25,32.77,33.59,277329.0
2020-05-29 10:00:00,33.69,34.64,33.36,34.27,231737.0,33.69,34.64,33.36,34.27,231737.0
2020-05-29 10:30:00,34.34,34.4,33.94,34.09,98589.0,34.34,34.4,33.94,34.09,98589.0
2020-05-29 11:00:00,34.14,34.37,33.86,33.89,103457.0,34.14,34.37,33.86,33.89,103457.0
2020-05-29 11:30:00,33.86,34.27,33.81,34.18,93533.0,33.86,34.27,33.81,34.18,93533.0
2020-05-29 12:00:00,34.18,34.3,33.83,33.88,159758.0,34.18,34.3,33.83,33.88,159758.0
2020-05-29 12:30:00,33.85,34.21,33.75,34.12,200783.0,33.85,34.21,33.75,34.12,200783.0
2020-05-29 13:00:00,34.13,34.32,33.93,34.11,69886.0,34.13,34.32,33.93,34.11,69886.0
2020-05-29 13:30:00,34.08,34.16,33.9,33.92,84060.0,34.08,34.16,33.9,33.92,84060.0
2020-05-29 14:00:00,33.91,34.4,33.88,34.36,94906.0,33.91,34.4,33.88,34.36,94906.0
2020-05-29 14:30:00,34.36,34.7,33.91,34.69,114970.0,34.36,34.7,33.91,34.69,114970.0
2020-05-29 15:00:00,34.7,35.12,34.7,34.77,261919.0,34.7,35.12,34.7,34.77,261919.0
2020-05-29 15:30:00,34.74,34.88,34.14,34.21,568523.0,34.74,34.88,34.14,34.21,568523.0
2020-06-01 09:30:00,34.38,35.86,34.04,35.41,326180.0,34.38,35.86,34.04,35.41,326180.0
2020-06-01 10:00:00,35.45,36.35,35.38,36.23,224825.0,35.45,36.35,35.38,36.23,224825.0
2020-06-01 10:30:00,36.23,36.53,35.95,36.09,159155.0,36.23,36.53,35.95,36.09,159155.0
2020-06-01 11:00:00,36.09,36.25,35.57,36.01,153022.0,36.09,36.25,35.57,36.01,153022.0
2020-06-01 11:30:00,36.0,36.16,35.82,36.16,113135.0,36.0,36.16,35.82,36.16,113135.0
2020-06-01 12:00:00,36.16,36.35,36.01,36.26,116159.0,36.16,36.35,36.01,36.26,116159.0
2020-06-01 12:30:00,36.26,36.58,36.19,36.32,111169.0,36.26,36.58,36.19,36.32,111169.0
2020-06-01 13:00:00,36.35,36.43,36.19,36.34,81196.0,36.35,36.43,36.19,36.34,81196.0
2020-06-01 13:30:00,36.33,36.4,36.14,36.2,91149.0,36.33,36.4,36.14,36.2,91149.0
2020-06-01 14:00:00,36.2,36.29,35.86,35.87,165979.0,36.2,36.29,35.86,35.87,165979.0
2020-06-01 14:30:00,35.85,36.26,35.84,36.2,121456.0,35.85,36.26,35.84,36.2,121456.0
2020-06-01 15:00:00,36.22,36.23,35.94,36.05,154732.0,36.22,36.23,35.94,36.05,154732.0
2020-06-01 15:30:00,36.06,36.25,36.0,36.11,399987.0,36.06,36.25,36.0,36.11,399987.0
2020-06-02 09:30:00,37.05,37.4,35.63,36.07,422309.0,37.05,37.4,35.63,36.07,422309.0
2020-06-02 10:00:00,36.1,36.7,35.85,36.7,202080.0,36.1,36.7,35.85,36.7,202080.0
2020-06-02 10:30:00,36.68,36.72,35.68,36.03,277002.0,36.68,36.72,35.68,36.03,277002.0
2020-06-02 11:00:00,36.04,36.15,35.75,36.03,119595.0,36.04,36.15,35.75,36.03,119595.0
2020-06-02 11:30:00,36.02,36.52,35.97,36.33,150164.0,36.02,36.52,35.97,36.33,150164.0
2020-06-02 12:00:00,36.3,36.69,36.23,36.66,114612.0,36.3,36.69,36.23,36.66,114612.0
2020-06-02 12:30:00,36.64,36.73,36.39,36.47,162747.0,36.64,36.73,36.39,36.47,162747.0
2020-06-02 13:00:00,36.45,36.52,36.28,36.41,178912.0,36.45,36.52,36.28,36.41,178912.0
2020-06-02 13:30:00,36.43,36.43,36.23,36.33,134524.0,36.43,36.43,36.23,36.33,134524.0
2020-06-02 14:00:00,36.31,36.44,36.14,36.18,147453.0,36.31,36.44,36.14,36.18,147453.0
2020-06-02 14:30:00,36.16,36.28,35.96,36.23,145150.0,36.16,36.28,35.96,36.23,145150.0
2020-06-02 15:00:00,36.25,36.28,35.98,36.1,152517.0,36.25,36.28,35.98,36.1,152517.0
2020-06-02 15:30:00,36.11,36.24,36.02,36.2,361406.0,36.11,36.24,36.02,36.2,361406.0
2020-06-03 09:30:00,37.24,38.78,37.22,38.51,682029.0,37.24,38.78,37.22,38.51,682029.0
2020-06-03 10:00:00,38.55,38.97,38.34,38.97,232662.0,38.55,38.97,38.34,38.97,232662.0
2020-06-03 10:30:00,38.97,39.32,38.8,39.14,265097.0,38.97,39.32,38.8,39.14,265097.0
2020-06-03 11:00:00,39.15,40.18,39.14,39.99,409803.0,39.15,40.18,39.14,39.99,409803.0
2020-06-03 11:30:00,40.02,40.63,39.65,39.85,362760.0,40.02,40.63,39.65,39.85,362760.0
2020-06-03 12:00:00,39.84,39.89,39.08,39.39,278091.0,39.84,39.89,39.08,39.39,278091.0
2020-06-03 12:30:00,39.39,39.54,39.12,39.24,145822.0,39.39,39.54,39.12,39.24,145822.0
2020-06-03 13:00:00,39.27,39.38,39.09,39.12,154034.0,39.27,39.38,39.09,39.12,154034.0
2020-06-03 13:30:00,39.12,39.48,39.03,39.38,110312.0,39.12,39.48,39.03,39.38,110312.0
2020-06-03 14:00:00,39.35,39.63,39.3,39.63,149769.0,39.35,39.63,39.3,39.63,149769.0
2020-06-03 14:30:00,39.63,39.79,39.45,39.55,189203.0,39.63,39.79,39.45,39.55,189203.0
2020-06-03 15:00:00,39.53,39.66,39.41,39.55,215811.0,39.53,39.66,39.41,39.55,215811.0
2020-06-03 15:30:00,39.55,39.76,39.19,39.29,405361.0,39.55,39.76,39.19,39.29,405361.0
2020-06-04 09:30:00,41.0,41.59,39.56,40.43,649170.0,41.0,41.59,39.56,40.43,649170.0
2020-06-04 10:00:00,40.4,42.06,40.37,41.92,482329.0,40.4,42.06,40.37,41.92,482329.0
2020-06-04 10:30:00,41.93,42.92,41.3,42.69,486780.0,41.93,42.92,41.3,42.69,486780.0
2020-06-04 11:00:00,42.7,42.87,40.92,41.6,437181.0,42.7,42.87,40.92,41.6,437181.0
2020-06-04 11:30:00,41.59,42.08,41.52,41.69,295482.0,41.59,42.08,41.52,41.69,295482.0
2020-06-04 12:00:00,41.72,42.24,41.69,41.82,217744.0,41.72,42.24,41.69,41.82,217744.0
2020-06-04 12:30:00,41.82,42.02,41.34,41.98,212767.0,41.82,42.02,41.34,41.98,212767.0
2020-06-04 13:00:00,41.98,42.19,41.64,41.98,187560.0,41.98,42.19,41.64,41.98,187560.0
2020-06-04 13:30:00,41.97,42.55,41.96,42.5,180451.0,41.97,42.55,41.96,42.5,180451.0
2020-06-04 14:00:00,42.48,42.82,42.33,42.77,321966.0,42.48,42.82,42.33,42.77,321966.0
2020-06-04 14:30:00,42.78,43.41,42.42,42.44,357548.0,42.78,43.41,42.42,42.44,357548.0
2020-06-04 15:00:00,42.39,42.63,41.0,41.76,562567.0,42.39,42.63,41.0,41.76,562567.0
2020-06-04 15:30:00,41.75,42.32,41.62,42.28,727580.0,41.75,42.32,41.62,42.28,727580.0
2020-06-05 09:30:00,47.84,48.66,43.13,43.77,1794492.0,47.84,48.66,43.13,43.77,1794492.0
2020-06-05 10:00:00,43.79,45.25,43.68,44.16,766948.0,43.79,45.25,43.68,44.16,766948.0
2020-06-05 10:30:00,44.2,44.69,43.58,44.34,540406.0,44.2,44.69,43.58,44.34,540406.0
2020-06-05 11:00:00,44.32,45.55,44.32,45.54,377337.0,44.32,45.55,44.32,45.54,377337.0
2020-06-05 11:30:00,45.52,45.73,44.55,44.8,424691.0,45.52,45.73,44.55,44.8,424691.0
2020-06-05 12:00:00,44.85,44.98,43.33,44.19,449498.0,44.85,44.98,43.33,44.19,449498.0
2020-06-05 12:30:00,44.2,44.88,44.07,44.85,219288.0,44.2,44.88,44.07,44.85,219288.0
2020-06-05 13:00:00,44.84,45.03,44.25,44.54,237841.0,44.84,45.03,44.25,44.54,237841.0
2020-06-05 13:30:00,44.52,44.58,42.71,42.79,532320.0,44.52,44.58,42.71,42.79,532320.0
2020-06-05 14:00:00,42.81,43.18,42.01,42.44,578468.0,42.81,43.18,42.01,42.44,578468.0
2020-06-05 14:30:00,42.44,42.93,42.26,42.71,365088.0,42.44,42.93,42.26,42.71,365088.0
2020-06-05 15:00:00,42.71,42.87,41.81,42.35,509473.0,42.71,42.87,41.81,42.35,509473.0
2020-06-05 15:30:00,42.34,42.73,41.97,42.72,729358.0,42.34,42.73,41.97,42.72,729358.0
2020-06-08 09:30:00,45.88,47.78,45.25,47.63,1596913.0,45.88,47.78,45.25,47.63,1596913.0
2020-06-08 10:00:00,47.63,47.68,46.25,46.44,860742.0,47.63,47.68,46.25,46.44,860742.0
2020-06-08 10:30:00,46.46,47.49,46.0,47.21,508215.0,46.46,47.49,46.0,47.21,508215.0
2020-06-08 11:00:00,47.25,47.55,46.61,46.85,383670.0,47.25,47.55,46.61,46.85,383670.0
2020-06-08 11:30:00,46.87,47.52,46.84,47.41,333551.0,46.87,47.52,46.84,47.41,333551.0
2020-06-08 12:00:00,47.44,48.07,47.43,48.01,580190.0,47.44,48.07,47.43,48.01,580190.0
2020-06-08 12:30:00,47.99,48.82,47.62,48.8,916060.0,47.99,48.82,47.62,48.8,916060.0
2020-06-08 13:00:00,48.8,49.64,48.76,49.26,1163732.0,48.8,49.64,48.76,49.26,1163732.0
2020-06-08 13:30:00,49.29,49.38,48.81,49.23,948739.0,49.29,49.38,48.81,49.23,948739.0
2020-06-08 14:00:00,49.23,49.27,48.4,48.89,803066.0,49.23,49.27,48.4,48.89,803066.0
2020-06-08 14:30:00,48.88,50.2,48.88,50.08,717003.0,48.88,50.2,48.88,50.08,717003.0
2020-06-08 15:00:00,50.12,50.47,49.71,50.36,947630.0,50.12,50.47,49.71,50.36,947630.0
2020-06-08 15:30:00,50.36,50.81,50.06,50.23,1430658.0,50.36,50.81,50.06,50.23,1430658.0
2020-06-09 09:30:00,48.37,48.48,45.27,45.91,1346650.0,48.37,48.48,45.27,45.91,1346650.0
2020-06-09 10:00:00,45.91,45.97,44.01,45.78,1022169.0,45.91,45.97,44.01,45.78,1022169.0
2020-06-09 10:30:00,45.78,46.79,45.58,46.2,627988.0,45.78,46.79,45.58,46.2,627988.0
2020-06-09 11:00:00,46.18,46.46,45.87,46.03,345085.0,46.18,46.46,45.87,46.03,345085.0
2020-06-09 11:30:00,46.02,46.24,45.52,45.57,203120.0,46.02,46.24,45.52,45.57,203120.0
2020-06-09 12:00:00,45.58,46.2,45.3,46.1,244151.0,45.58,46.2,45.3,46.1,244151.0
2020-06-09 12:30:00,46.1,46.44,45.82,46.16,211359.0,46.1,46.44,45.82,46.16,211359.0
2020-06-09 13:00:00,46.19,46.64,46.04,46.56,231789.0,46.19,46.64,46.04,46.56,231789.0
2020-06-09 13:30:00,46.56,46.72,46.04,46.12,231040.0,46.56,46.72,46.04,46.12,231040.0
2020-06-09 14:00:00,46.13,46.14,45.65,45.83,207602.0,46.13,46.14,45.65,45.83,207602.0
2020-06-09 14:30:00,45.83,46.25,45.52,46.25,302892.0,45.83,46.25,45.52,46.25,302892.0
2020-06-09 15:00:00,46.25,46.66,46.15,46.64,266065.0,46.25,46.66,46.15,46.64,266065.0
2020-06-09 15:30:00,46.63,46.64,46.04,46.09,535878.0,46.63,46.64,46.04,46.09,535878.0
2020-06-10 09:30:00,44.29,44.29,41.3,41.91,1290032.0,44.29,44.29,41.3,41.91,1290032.0
2020-06-10 10:00:00,41.9,42.0,39.81,40.53,1015412.0,41.9,42.0,39.81,40.53,1015412.0
2020-06-10 10:30:00,40.56,41.45,40.5,41.26,674436.0,40.56,41.45,40.5,41.26,674436.0
2020-06-10 11:00:00,41.24,41.9,41.05,41.58,447028.0,41.24,41.9,41.05,41.58,447028.0
2020-06-10 11:30:00,41.59,42.64,41.42,42.59,406040.0,41.59,42.64,41.42,42.59,406040.0
2020-06-10 12:00:00,42.58,42.94,41.8,41.83,423687.0,42.58,42.94,41.8,41.83,423687.0
2020-06-10 12:30:00,41.83,41.89,41.08,41.54,307358.0,41.83,41.89,41.08,41.54,307358.0
2020-06-10 13:00:00,41.54,41.55,41.02,41.16,412797.0,41.54,41.55,41.02,41.16,412797.0
2020-06-10 13:30:00,41.12,41.93,41.11,41.73,318643.0,41.12,41.93,41.11,41.73,318643.0
2020-06-10 14:00:00,41.72,42.87,41.36,42.45,493350.0,41.72,42.87,41.36,42.45,493350.0
2020-06-10 14:30:00,42.47,42.47,41.07,41.44,350122.0,42.47,42.47,41.07,41.44,350122.0
2020-06-10 15:00:00,41.42,42.13,41.15,42.09,438035.0,41.42,42.13,41.15,42.09,438035.0
2020-06-10 15:30:00,42.09,42.26,41.45,41.48,515000.0,42.09,42.26,41.45,41.48,515000.0
2020-06-11 09:30:00,36.11,37.92,35.18,37.41,1426260.0,36.11,37.92,35.18,37.41,1426260.0
2020-06-11 10:00:00,37.46,38.0,37.14,37.91,686879.0,37.46,38.0,37.14,37.91,686879.0
2020-06-11 10:30:00,37.83,38.13,37.1,37.12,333924.0,37.83,38.13,37.1,37.12,333924.0
2020-06-11 11:00:00,37.12,37.27,36.66,37.01,357796.0,37.12,37.27,36.66,37.01,357796.0
2020-06-11 11:30:00,36.99,37.13,36.36,36.73,249747.0,36.99,37.13,36.36,36.73,249747.0
2020-06-11 12:00:00,36.72,36.76,36.04,36.17,197073.0,36.72,36.76,36.04,36.17,197073.0
2020-06-11 12:30:00,36.18,36.66,36.17,36.41,175776.0,36.18,36.66,36.17,36.41,175776.0
2020-06-11 13:00:00,36.42,37.41,36.42,37.04,333315.0,36.42,37.41,36.42,37.04,333315.0
2020-06-11 13:30:00,37.06,37.24,36.81,37.2,170244.0,37.06,37.24,36.81,37.2,170244.0
2020-06-11 14:00:00,37.19,37.27,36.76,36.79,162706.0,37.19,37.27,36.76,36.79,162706.0
2020-06-11 14:30:00,36.79,36.84,36.01,36.1,190924.0,36.79,36.84,36.01,36.1,190924.0
2020-06-11 15:00:00,36.12,36.19,35.4,35.58,402159.0,36.12,36.19,35.4,35.58,402159.0
2020-06-11 15:30:00,35.58,35.93,35.24,35.59,639761.0,35.58,35.93,35.24,35.59,639761.0
2020-06-12 09:30:00,39.72,39.8,38.17,38.86,904877.0,39.72,39.8,38.17,38.86,904877.0
2020-06-12 10:00:00,38.87,39.41,38.41,38.43,436303.0,38.87,39.41,38.41,38.43,436303.0
2020-06-12 10:30:00,38.4,38.52,37.0,37.02,450871.0,38.4,38.52,37.0,37.02,450871.0
2020-06-12 11:00:00,37.0,37.5,36.33,36.98,352209.0,37.0,37.5,36.33,36.98,352209.0
2020-06-12 11:30:00,36.94,37.79,36.66,37.71,248147.0,36.94,37.79,36.66,37.71,248147.0
2020-06-12 12:00:00,37.72,37.91,37.42,37.58,274501.0,37.72,37.91,37.42,37.58,274501.0
2020-06-12 12:30:00,37.64,37.65,37.2,37.57,180043.0,37.64,37.65,37.2,37.57,180043.0
2020-06-12 13:00:00,37.55,37.64,37.34,37.45,128648.0,37.55,37.64,37.34,37.45,128648.0
2020-06-12 13:30:00,37.5,37.54,36.75,36.89,256151.0,37.5,37.54,36.75,36.89,256151.0
2020-06-12 14:00:00,36.94,37.35,36.84,37.24,145703.0,36.94,37.35,36.84,37.24,145703.0
2020-06-12 14:30:00,37.22,37.73,37.15,37.64,222397.0,37.22,37.73,37.15,37.64,222397.0
2020-06-12 15:00:00,37.66,38.21,37.61,37.94,396837.0,37.66,38.21,37.61,37.94,396837.0
2020-06-12 15:30:00,37.94,38.47,37.75,38.47,620672.0,37.94,38.47,37.75,38.47,620672.0
2020-06-15 09:30:00,35.62,37.11,35.38,36.47,651859.0,35.62,37.11,35.38,36.47,651859.0
2020-06-15 10:00:00,36.5,36.76,36.11,36.12,405346.0,36.5,36.76,36.11,36.12,405346.0
2020-06-15 10:30:00,36.11,36.96,35.98,36.92,334532.0,36.11,36.96,35.98,36.92,334532.0
2020-06-15 11:00:00,36.95,37.54,36.88,37.05,289485.0,36.95,37.54,36.88,37.05,289485.0
2020-06-15 11:30:00,37.01,37.37,36.88,37.24,133738.0,37.01,37.37,36.88,37.24,133738.0
2020-06-15 12:00:00,37.21,37.82,37.14,37.65,200528.0,37.21,37.82,37.14,37.65,200528.0
2020-06-15 12:30:00,37.66,38.12,37.43,38.07,243377.0,37.66,38.12,37.43,38.07,243377.0
2020-06-15 13:00:00,38.11,38.57,37.6,37.77,373086.0,38.11,38.57,37.6,37.77,373086.0
2020-06-15 13:30:00,37.8,37.81,37.1,37.16,306224.0,37.8,37.81,37.1,37.16,306224.0
2020-06-15 14:00:00,37.14,38.21,37.13,37.83,276993.0,37.14,38.21,37.13,37.83,276993.0
2020-06-15 14:30:00,37.87,37.94,37.52,37.74,192327.0,37.87,37.94,37.52,37.74,192327.0
2020-06-15 15:00:00,37.76,38.2,37.54,37.61,271704.0,37.76,38.2,37.54,37.61,271704.0
2020-06-15 15:30:00,37.63,37.82,37.22,37.77,431932.0,37.63,37.82,37.22,37.77,431932.0
2020-06-16 09:30:00,40.51,40.8,38.63,39.68,902751.0,40.51,40.8,38.63,39.68,902751.0
2020-06-16 10:00:00,39.69,40.3,39.42,39.89,406451.0,39.69,40.3,39.42,39.89,406451.0
2020-06-16 10:30:00,39.88,39.91,38.21,38.3,474438.0,39.88,39.91,38.21,38.3,474438.0
2020-06-16 11:00:00,38.24,39.05,37.85,38.88,310792.0,38.24,39.05,37.85,38.88,310792.0
2020-06-16 11:30:00,38.84,39.0,38.36,38.41,179358.0,38.84,39.0,38.36,38.41,179358.0
2020-06-16 12:00:00,38.43,38.57,38.16,38.48,220765.0,38.43,38.57,38.16,38.48,220765.0
2020-06-16 12:30:00,38.54,38.88,38.22,38.47,210367.0,38.54,38.88,38.22,38.47,210367.0
2020-06-16 13:00:00,38.5,38.62,38.34,38.42,112308.0,38.5,38.62,38.34,38.42,112308.0
2020-06-16 13:30:00,38.43,38.47,37.99,38.18,186144.0,38.43,38.47,37.99,38.18,186144.0
2020-06-16 14:00:00,38.19,38.5,38.14,38.41,193616.0,38.19,38.5,38.14,38.41,193616.0
2020-06-16 14:30:00,38.4,38.55,38.23,38.32,106174.0,38.4,38.55,38.23,38.32,106174.0
2020-06-16 15:00:00,38.34,38.34,37.77,38.1,224523.0,38.34,38.34,37.77,38.1,224523.0
2020-06-16 15:30:00,38.06,38.32,37.92,38.23,418042.0,38.06,38.32,37.92,38.23,418042.0
2020-06-17 09:30:00,37.61,38.18,36.93,37.19,350776.0,37.61,38.18,36.93,37.19,350776.0
2020-06-17 10:00:00,37.17,37.43,36.75,36.8,184942.0,37.17,37.43,36.75,36.8,184942.0
2020-06-17 10:30:00,36.99,37.57,36.81,37.4,96607.0,36.99,37.57,36.81,37.4,96607.0
2020-06-17 11:00:00,37.38,37.49,37.1,37.16,93032.0,37.38,37.49,37.1,37.16,93032.0
2020-06-17 11:30:00,37.17,37.64,37.13,37.43,106132.0,37.17,37.64,37.13,37.43,106132.0
2020-06-17 12:00:00,37.48,37.63,37.33,37.36,99943.0,37.48,37.63,37.33,37.36,99943.0
2020-06-17 12:30:00,37.38,37.6,37.21,37.31,74862.0,37.38,37.6,37.21,37.31,74862.0
2020-06-17 13:00:00,37.36,37.61,37.29,37.54,103441.0,37.36,37.61,37.29,37.54,103441.0
2020-06-17 13:30:00,37.55,37.84,37.49,37.59,100510.0,37.55,37.84,37.49,37.59,100510.0
2020-06-17 14:00:00,37.58,37.71,37.45,37.51,73798.0,37.58,37.71,37.45,37.51,73798.0
2020-06-17 14:30:00,37.5,37.88,37.5,37.66,103407.0,37.5,37.88,37.5,37.66,103407.0
2020-06-17 15:00:00,37.65,37.76,37.33,37.44,94923.0,37.65,37.76,37.33,37.44,94923.0
2020-06-17 15:30:00,37.43,37.56,37.27,37.38,235474.0,37.43,37.56,37.27,37.38,235474.0
2020-06-18 09:30:00,36.58,36.91,36.13,36.46,434865.0,36.58,36.91,36.13,36.46,434865.0
2020-06-18 10:00:00,36.55,37.84,36.51,37.45,450114.0,36.55,37.84,36.51,37.45,450114.0
2020-06-18 10:30:00,37.51,37.84,37.08,37.32,304387.0,37.51,37.84,37.08,37.32,304387.0
2020-06-18 11:00:00,37.31,37.34,36.63,36.8,113083.0,37.31,37.34,36.63,36.8,113083.0
2020-06-18 11:30:00,36.83,37.01,36.56,36.67,120917.0,36.83,37.01,36.56,36.67,120917.0
2020-06-18 12:00:00,36.71,36.88,36.5,36.78,76520.0,36.71,36.88,36.5,36.78,76520.0
2020-06-18 12:30:00,36.78,36.81,36.53,36.74,81051.0,36.78,36.81,36.53,36.74,81051.0
2020-06-18 13:00:00,36.74,36.97,36.72,36.88,67544.0,36.74,36.97,36.72,36.88,67544.0
2020-06-18 13:30:00,36.88,37.01,36.78,36.97,57315.0,36.88,37.01,36.78,36.97,57315.0
2020-06-18 14:00:00,36.98,37.11,36.73,37.02,87123.0,36.98,37.11,36.73,37.02,87123.0
2020-06-18 14:30:00,37.03,37.2,36.91,36.91,98456.0,37.03,37.2,36.91,36.91,98456.0
2020-06-18 15:00:00,36.93,37.31,36.9,37.3,153565.0,36.93,37.31,36.9,37.3,153565.0
2020-06-18 15:30:00,37.3,37.5,37.23,37.43,384397.0,37.3,37.5,37.23,37.43,384397.0
2020-06-19 09:30:00,38.3,38.35,37.18,37.7,383771.0,38.3,38.35,37.18,37.7,383771.0
2020-06-19 10:00:00,37.68,37.84,37.27,37.4,122841.0,37.68,37.84,37.27,37.4,122841.0
2020-06-19 10:30:00,37.35,37.76,37.05,37.61,145038.0,37.35,37.76,37.05,37.61,145038.0
2020-06-19 11:00:00,37.59,37.69,37.36,37.42,70341.0,37.59,37.69,37.36,37.42,70341.0
2020-06-19 11:30:00,37.37,37.46,37.2,37.38,78359.0,37.37,37.46,37.2,37.38,78359.0
2020-06-19 12:00:00,37.35,37.35,36.52,36.81,130116.0,37.35,37.35,36.52,36.81,130116.0
2020-06-19 12:30:00,36.78,36.9,36.51,36.74,173590.0,36.78,36.9,36.51,36.74,173590.0
2020-06-19 13:00:00,36.76,36.77,36.15,36.23,172952.0,36.76,36.77,36.15,36.23,172952.0
2020-06-19 13:30:00,36.22,36.3,35.74,35.74,224654.0,36.22,36.3,35.74,35.74,224654.0
2020-06-19 14:00:00,35.75,36.14,35.51,36.02,180721.0,35.75,36.14,35.51,36.02,180721.0
2020-06-19 14:30:00,36.01,36.53,36.0,36.49,160011.0,36.01,36.53,36.0,36.49,160011.0
2020-06-19 15:00:00,36.5,36.6,36.14,36.36,151187.0,36.5,36.6,36.14,36.36,151187.0
2020-06-19 15:30:00,36.36,36.5,36.06,36.29,372592.0,36.36,36.5,36.06,36.29,372592.0
2020-06-22 09:30:00,35.5,36.4,35.23,35.8,409188.0,35.5,36.4,35.23,35.8,409188.0
2020-06-22 10:00:00,35.92,36.0,35.45,35.77,194262.0,35.92,36.0,35.45,35.77,194262.0
2020-06-22 10:30:00,35.7,36.0,35.43,35.73,126337.0,35.7,36.0,35.43,35.73,126337.0
2020-06-22 11:00:00,35.72,36.04,35.66,35.93,141588.0,35.72,36.04,35.66,35.93,141588.0
2020-06-22 11:30:00,35.98,35.99,35.67,35.77,92001.0,35.98,35.99,35.67,35.77,92001.0
2020-06-22 12:00:00,35.74,36.28,35.74,36.06,136562.0,35.74,36.28,35.74,36.06,136562.0
2020-06-22 12:30:00,36.08,36.51,36.01,36.46,125436.0,36.08,36.51,36.01,36.46,125436.0
2020-06-22 13:00:00,36.47,36.69,36.26,36.41,134833.0,36.47,36.69,36.26,36.41,134833.0
2020-06-22 13:30:00,36.39,36.79,36.3,36.52,83981.0,36.39,36.79,36.3,36.52,83981.0
2020-06-22 14:00:00,36.53,36.55,36.2,36.27,77699.0,36.53,36.55,36.2,36.27,77699.0
2020-06-22 14:30:00,36.29,36.62,36.23,36.57,95536.0,36.29,36.62,36.23,36.57,95536.0
2020-06-22 15:00:00,36.56,36.59,36.19,36.4,107311.0,36.56,36.59,36.19,36.4,107311.0
2020-06-22 15:30:00,36.4,36.53,36.36,36.48,291045.0,36.4,36.53,36.36,36.48,291045.0
2020-06-23 09:30:00,36.87,36.87,36.06,36.36,264998.0,36.87,36.87,36.06,36.36,264998.0
2020-06-23 10:00:00,36.32,36.5,35.91,35.95,208850.0,36.32,36.5,35.91,35.95,208850.0
2020-06-23 10:30:00,35.97,36.16,35.75,35.98,162130.0,35.97,36.16,35.75,35.98,162130.0
2020-06-23 11:00:00,35.96,36.2,35.81,35.84,128317.0,35.96,36.2,35.81,35.84,128317.0
2020-06-23 11:30:00,35.82,35.97,35.63,35.94,201698.0,35.82,35.97,35.63,35.94,201698.0
2020-06-23 12:00:00,35.95,36.16,35.91,35.96,114527.0,35.95,36.16,35.91,35.96,114527.0
2020-06-23 12:30:00,35.98,36.04,35.76,35.9,93141.0,35.98,36.04,35.76,35.9,93141.0
2020-06-23 13:00:00,35.94,36.15,35.86,36.14,96381.0,35.94,36.15,35.86,36.14,96381.0
2020-06-23 13:30:00,36.15,36.25,36.03,36.18,84952.0,36.15,36.25,36.03,36.18,84952.0
2020-06-23 14:00:00,36.17,36.49,35.98,36.45,104877.0,36.17,36.49,35.98,36.45,104877.0
2020-06-23 14:30:00,36.45,36.57,36.32,36.47,202330.0,36.45,36.57,36.32,36.47,202330.0
2020-06-23 15:00:00,36.48,36.85,36.37,36.77,152300.0,36.48,36.85,36.37,36.77,152300.0
2020-06-23 15:30:00,36.77,37.0,36.73,36.84,293869.0,36.77,37.0,36.73,36.84,293869.0
2020-06-24 09:30:00,36.08,36.34,35.34,35.34,422720.0,36.08,36.34,35.34,35.34,422720.0
2020-06-24 10:00:00,35.37,35.95,35.37,35.85,195099.0,35.37,35.95,35.37,35.85,195099.0
2020-06-24 10:30:00,35.85,35.88,35.3,35.54,266167.0,35.85,35.88,35.3,35.54,266167.0
2020-06-24 11:00:00,35.51,35.58,35.21,35.33,224255.0,35.51,35.58,35.21,35.33,224255.0
2020-06-24 11:30:00,35.35,35.38,34.31,34.66,388017.0,35.35,35.38,34.31,34.66,388017.0
2020-06-24 12:00:00,34.66,34.79,34.56,34.65,136659.0,34.66,34.79,34.56,34.65,136659.0
2020-06-24 12:30:00,34.63,35.0,34.49,34.94,140529.0,34.63,35.0,34.49,34.94,140529.0
2020-06-24 13:00:00,34.92,35.08,34.72,34.77,108270.0,34.92,35.08,34.72,34.77,108270.0
2020-06-24 13:30:00,34.74,34.76,34.48,34.63,125308.0,34.74,34.76,34.48,34.63,125308.0
2020-06-24 14:00:00,34.67,34.79,34.52,34.73,105458.0,34.67,34.79,34.52,34.73,105458.0
2020-06-24 14:30:00,34.73,34.74,34.45,34.51,87268.0,34.73,34.74,34.45,34.51,87268.0
2020-06-24 15:00:00,34.51,34.87,34.51,34.69,96353.0,34.51,34.87,34.51,34.69,96353.0
2020-06-24 15:30:00,34.69,34.76,34.3,34.4,369350.0,34.69,34.76,34.3,34.4,369350.0
2020-06-25 09:30:00,33.24,34.18,33.0,34.12,452812.0,33.24,34.18,33.0,34.12,452812.0
2020-06-25 10:00:00,34.09,34.92,34.04,34.9,235208.0,34.09,34.92,34.04,34.9,235208.0
2020-06-25 10:30:00,34.92,34.96,33.87,34.2,225585.0,34.92,34.96,33.87,34.2,225585.0
2020-06-25 11:00:00,34.16,34.35,33.8,34.17,151848.0,34.16,34.35,33.8,34.17,151848.0
2020-06-25 11:30:00,34.17,34.38,33.85,34.3,107913.0,34.17,34.38,33.85,34.3,107913.0
2020-06-25 12:00:00,34.31,34.71,34.31,34.47,100612.0,34.31,34.71,34.31,34.47,100612.0
2020-06-25 12:30:00,34.48,34.68,34.41,34.59,92412.0,34.48,34.68,34.41,34.59,92412.0
2020-06-25 13:00:00,34.57,34.66,34.36,34.62,57372.0,34.57,34.66,34.36,34.62,57372.0
2020-06-25 13:30:00,34.63,34.79,34.54,34.72,69715.0,34.63,34.79,34.54,34.72,69715.0
2020-06-25 14:00:00,34.71,34.91,34.59,34.86,102974.0,34.71,34.91,34.59,34.86,102974.0
2020-06-25 14:30:00,34.83,35.02,34.7,34.97,102448.0,34.83,35.02,34.7,34.97,102448.0
2020-06-25 15:00:00,34.95,35.64,34.9,35.56,168969.0,34.95,35.64,34.9,35.56,168969.0
2020-06-25 15:30:00,35.55,35.68,35.33,35.48,394001.0,35.55,35.68,35.33,35.48,394001.0
2020-06-26 09:30:00,35.45,35.65,34.82,34.95,179246.0,35.45,35.65,34.82,34.95,179246.0
2020-06-26 10:00:00,35.0,35.08,34.15,34.5,186269.0,35.0,35.08,34.15,34.5,186269.0
2020-06-26 10:30:00,34.49,34.54,33.93,34.19,120412.0,34.49,34.54,33.93,34.19,120412.0
2020-06-26 11:00:00,34.2,34.24,33.66,33.8,144741.0,34.2,34.24,33.66,33.8,144741.0
2020-06-26 11:30:00,33.82,33.98,33.7,33.86,81510.0,33.82,33.98,33.7,33.86,81510.0
2020-06-26 12:00:00,33.86,34.12,33.73,34.12,108396.0,33.86,34.12,33.73,34.12,108396.0
2020-06-26 12:30:00,34.12,34.31,34.02,34.18,138489.0,34.12,34.31,34.02,34.18,138489.0
2020-06-26 13:00:00,34.15,34.23,33.82,33.84,82798.0,34.15,34.23,33.82,33.84,82798.0
2020-06-26 13:30:00,33.83,34.0,33.76,33.81,84548.0,33.83,34.0,33.76,33.81,84548.0
2020-06-26 14:00:00,33.81,33.84,33.55,33.62,98432.0,33.81,33.84,33.55,33.62,98432.0
2020-06-26 14:30:00,33.6,33.83,33.51,33.81,117675.0,33.6,33.83,33.51,33.81,117675.0
2020-06-26 15:00:00,33.8,33.96,33.68,33.91,108948.0,33.8,33.96,33.68,33.91,108948.0
2020-06-26 15:30:00,33.91,34.45,33.73,34.32,347657.0,33.91,34.45,33.73,34.32,347657.0
2020-06-29 09:30:00,34.73,35.21,34.06,34.93,220948.0,34.73,35.21,34.06,34.93,220948.0
2020-06-29 10:00:00,34.93,35.66,34.81,35.57,210364.0,34.93,35.66,34.81,35.57,210364.0
2020-06-29 10:30:00,35.58,35.99,35.48,35.58,200070.0,35.58,35.99,35.48,35.58,200070.0
2020-06-29 11:00:00,35.61,35.85,35.31,35.65,151312.0,35.61,35.85,35.31,35.65,151312.0
2020-06-29 11:30:00,35.64,35.97,35.58,35.61,111724.0,35.64,35.97,35.58,35.61,111724.0
2020-06-29 12:00:00,35.62,36.39,35.62,36.35,176814.0,35.62,36.39,35.62,36.35,176814.0
2020-06-29 12:30:00,36.39,36.96,36.39,36.57,313115.0,36.39,36.96,36.39,36.57,313115.0
2020-06-29 13:00:00,36.6,36.89,36.23,36.77,155074.0,36.6,36.89,36.23,36.77,155074.0
2020-06-29 13:30:00,36.78,37.12,36.37,36.51,280943.0,36.78,37.12,36.37,36.51,280943.0
2020-06-29 14:00:00,36.51,36.73,36.3,36.3,105517.0,36.51,36.73,36.3,36.3,105517.0
2020-06-29 14:30:00,36.3,36.65,36.22,36.54,117818.0,36.3,36.65,36.22,36.54,117818.0
2020-06-29 15:00:00,36.51,36.88,36.35,36.76,157733.0,36.51,36.88,36.35,36.76,157733.0
2020-06-29 15:30:00,36.75,36.96,36.56,36.92,348291.0,36.75,36.96,36.56,36.92,348291.0
2020-06-30 09:30:00,36.44,36.81,35.35,35.61,341835.0,36.44,36.81,35.35,35.61,341835.0
2020-06-30 10:00:00,35.57,35.92,35.34,35.56,239742.0,35.57,35.92,35.34,35.56,239742.0
2020-06-30 10:30:00,35.6,36.23,35.32,36.18,212720.0,35.6,36.23,35.32,36.18,212720.0
2020-06-30 11:00:00,36.2,36.53,36.07,36.16,164720.0,36.2,36.53,36.07,36.16,164720.0
2020-06-30 11:30:00,36.12,36.22,35.84,36.2,151022.0,36.12,36.22,35.84,36.2,151022.0
2020-06-30 12:00:00,36.21,36.48,36.16,36.34,122983.0,36.21,36.48,36.16,36.34,122983.0
2020-06-30 12:30:00,36.34,36.4,36.0,36.11,107925.0,36.34,36.4,36.0,36.11,107925.0
2020-06-30 13:00:00,36.11,36.17,35.94,36.17,67453.0,36.11,36.17,35.94,36.17,67453.0
2020-06-30 13:30:00,36.16,36.48,36.14,36.45,93772.0,36.16,36.48,36.14,36.45,93772.0
2020-06-30 14:00:00,36.46,36.64,36.33,36.64,97790.0,36.46,36.64,36.33,36.64,97790.0
2020-06-30 14:30:00,36.63,36.69,36.37,36.69,130251.0,36.63,36.69,36.37,36.69,130251.0
2020-06-30 15:00:00,36.69,36.72,36.36,36.55,195348.0,36.69,36.72,36.36,36.55,195348.0
2020-06-30 15:30:00,36.54,36.68,36.2,36.24,320087.0,36.54,36.68,36.2,36.24,320087.0
2020-07-01 09:30:00,37.18,38.29,36.92,37.35,438594.0,37.18,38.29,36.92,37.35,438594.0
2020-07-01 10:00:00,37.49,37.7,36.83,36.96,212514.0,37.49,37.7,36.83,36.96,212514.0
2020-07-01 10:30:00,36.96,37.16,36.42,36.71,137797.0,36.96,37.16,36.42,36.71,137797.0
2020-07-01 11:00:00,36.68,36.68,35.95,36.09,152031.0,36.68,36.68,35.95,36.09,152031.0
2020-07-01 11:30:00,36.08,36.25,35.98,36.21,89755.0,36.08,36.25,35.98,36.21,89755.0
2020-07-01 12:00:00,36.29,36.56,36.23,36.3,153811.0,36.29,36.56,36.23,36.3,153811.0
2020-07-01 12:30:00,36.3,36.36,35.94,36.02,131630.0,36.3,36.36,35.94,36.02,131630.0
2020-07-01 13:00:00,36.06,36.08,35.85,35.96,119905.0,36.06,36.08,35.85,35.96,119905.0
2020-07-01 13:30:00,35.97,35.98,35.5,35.66,148657.0,35.97,35.98,35.5,35.66,148657.0
2020-07-01 14:00:00,35.72,36.14,35.72,35.89,90001.0,35.72,36.14,35.72,35.89,90001.0
2020-07-01 14:30:00,35.89,35.97,35.74,35.92,143423.0,35.89,35.97,35.74,35.92,143423.0
2020-07-01 15:00:00,35.93,36.1,35.79,36.02,139816.0,35.93,36.1,35.79,36.02,139816.0
2020-07-01 15:30:00,36.02,36.04,35.7,35.7,283067.0,36.02,36.04,35.7,35.7,283067.0
2020-07-02 09:30:00,37.2,37.49,36.52,36.94,357172.0,37.2,37.49,36.52,36.94,357172.0
2020-07-02 10:00:00,36.96,36.97,36.46,36.67,218760.0,36.96,36.97,36.46,36.67,218760.0
2020-07-02 10:30:00,36.63,37.14,36.44,36.48,212423.0,36.63,37.14,36.44,36.48,212423.0
2020-07-02 11:00:00,36.5,36.83,36.27,36.83,113746.0,36.5,36.83,36.27,36.83,113746.0
2020-07-02 11:30:00,36.82,37.23,36.81,37.06,218746.0,36.82,37.23,36.81,37.06,218746.0
2020-07-02 12:00:00,37.02,37.18,36.75,36.97,120807.0,37.02,37.18,36.75,36.97,120807.0
2020-07-02 12:30:00,36.94,37.09,36.84,37.06,57280.0,36.94,37.09,36.84,37.06,57280.0
2020-07-02 13:00:00,37.07,37.22,36.98,37.05,106513.0,37.07,37.22,36.98,37.05,106513.0
2020-07-02 13:30:00,37.04,37.07,36.89,36.94,60013.0,37.04,37.07,36.89,36.94,60013.0
2020-07-02 14:00:00,36.91,36.97,36.7,36.83,81563.0,36.91,36.97,36.7,36.83,81563.0
2020-07-02 14:30:00,36.83,37.0,36.79,36.85,101446.0,36.83,37.0,36.79,36.85,101446.0
2020-07-02 15:00:00,36.84,36.88,36.58,36.62,107611.0,36.84,36.88,36.58,36.62,107611.0
2020-07-02 15:30:00,36.63,36.67,36.44,36.5,327125.0,36.63,36.67,36.44,36.5,327125.0
2020-07-06 09:30:00,37.34,37.9,36.91,37.48,313167.0,37.34,37.9,36.91,37.48,313167.0
2020-07-06 10:00:00,37.54,37.65,36.64,36.77,192052.0,37.54,37.65,36.64,36.77,192052.0
2020-07-06 10:30:00,36.75,36.92,36.59,36.78,99457.0,36.75,36.92,36.59,36.78,99457.0
2020-07-06 11:00:00,36.81,36.83,36.3,36.44,93834.0,36.81,36.83,36.3,36.44,93834.0
2020-07-06 11:30:00,36.46,36.48,36.06,36.09,73788.0,36.46,36.48,36.06,36.09,73788.0
2020-07-06 12:00:00,36.07,36.63,36.03,36.58,72770.0,36.07,36.63,36.03,36.58,72770.0
2020-07-06 12:30:00,36.58,36.62,36.42,36.58,67300.0,36.58,36.62,36.42,36.58,67300.0
2020-07-06 13:00:00,36.61,36.82,36.4,36.75,58640.0,36.61,36.82,36.4,36.75,58640.0
2020-07-06 13:30:00,36.79,37.07,36.67,36.98,115161.0,36.79,37.07,36.67,36.98,115161.0
2020-07-06 14:00:00,36.98,36.99,36.7,36.89,100183.0,36.98,36.99,36.7,36.89,100183.0
2020-07-06 14:30:00,36.88,37.05,36.75,36.94,75213.0,36.88,37.05,36.75,36.94,75213.0
2020-07-06 15:00:00,36.93,37.27,36.93,37.01,117671.0,36.93,37.27,36.93,37.01,117671.0
2020-07-06 15:30:00,37.01,37.13,36.89,37.08,223592.0,37.01,37.13,36.89,37.08,223592.0
2020-07-07 09:30:00,36.22,36.22,35.64,36.01,358172.0,36.22,36.22,35.64,36.01,358172.0
2020-07-07 10:00:00,35.99,36.22,35.79,36.0,155120.0,35.99,36.22,35.79,36.0,155120.0
2020-07-07 10:30:00,35.95,36.2,35.87,36.2,137220.0,35.95,36.2,35.87,36.2,137220.0
2020-07-07 11:00:00,36.19,36.28,36.0,36.14,82337.0,36.19,36.28,36.0,36.14,82337.0
2020-07-07 11:30:00,36.18,36.18,35.98,36.06,77242.0,36.18,36.18,35.98,36.06,77242.0
2020-07-07 12:00:00,36.05,36.24,35.99,36.15,79403.0,36.05,36.24,35.99,36.15,79403.0
2020-07-07 12:30:00,36.15,36.3,36.1,36.21,73506.0,36.15,36.3,36.1,36.21,73506.0
2020-07-07 13:00:00,36.22,36.43,36.19,36.32,160615.0,36.22,36.43,36.19,36.32,160615.0
2020-07-07 13:30:00,36.32,36.5,36.18,36.5,114075.0,36.32,36.5,36.18,36.5,114075.0
2020-07-07 14:00:00,36.5,36.55,36.27,36.33,153651.0,36.5,36.55,36.27,36.33,153651.0
2020-07-07 14:30:00,36.32,36.32,36.04,36.14,166902.0,36.32,36.32,36.04,36.14,166902.0
2020-07-07 15:00:00,36.16,36.17,35.93,36.12,163390.0,36.16,36.17,35.93,36.12,163390.0
2020-07-07 15:30:00,36.14,36.14,35.95,36.1,380212.0,36.14,36.14,35.95,36.1,380212.0
2020-07-08 09:30:00,35.61,36.15,35.44,35.99,235663.0,35.61,36.15,35.44,35.99,235663.0
2020-07-08 10:00:00,36.04,36.27,35.78,35.9,118698.0,36.04,36.27,35.78,35.9,118698.0
2020-07-08 10:30:00,35.89,36.04,35.81,35.87,90028.0,35.89,36.04,35.81,35.87,90028.0
2020-07-08 11:00:00,35.85,35.85,35.44,35.5,145337.0,35.85,35.85,35.44,35.5,145337.0
2020-07-08 11:30:00,35.49,35.59,35.38,35.43,88748.0,35.49,35.59,35.38,35.43,88748.0
2020-07-08 12:00:00,35.44,35.67,35.35,35.59,127724.0,35.44,35.67,35.35,35.59,127724.0
2020-07-08 12:30:00,35.59,35.63,35.48,35.55,56571.0,35.59,35.63,35.48,35.55,56571.0
2020-07-08 13:00:00,35.55,35.59,35.16,35.26,117144.0,35.55,35.59,35.16,35.26,117144.0
2020-07-08 13:30:00,35.29,35.75,35.23,35.68,84007.0,35.29,35.75,35.23,35.68,84007.0
2020-07-08 14:00:00,35.69,36.05,35.67,36.02,74185.0,35.69,36.05,35.67,36.02,74185.0
2020-07-08 14:30:00,36.0,36.04,35.79,36.01,96362.0,36.0,36.04,35.79,36.01,96362.0
2020-07-08 15:00:00,36.04,36.34,36.0,36.18,94791.0,36.04,36.34,36.0,36.18,94791.0
2020-07-08 15:30:00,36.18,36.33,36.03,36.27,250527.0,36.18,36.33,36.03,36.27,250527.0
2020-07-09 09:30:00,36.0,36.12,35.25,35.37,194971.0,36.0,36.12,35.25,35.37,194971.0
2020-07-09 10:00:00,35.36,35.54,34.96,35.22,167792.0,35.36,35.54,34.96,35.22,167792.0
2020-07-09 10:30:00,35.2,35.3,34.68,34.69,208985.0,35.2,35.3,34.68,34.69,208985.0
2020-07-09 11:00:00,34.66,35.0,34.46,34.99,172801.0,34.66,35.0,34.46,34.99,172801.0
2020-07-09 11:30:00,35.0,35.31,34.88,35.3,76167.0,35.0,35.31,34.88,35.3,76167.0
2020-07-09 12:00:00,35.33,35.52,34.93,34.96,79224.0,35.33,35.52,34.93,34.96,79224.0
2020-07-09 12:30:00,34.92,35.18,34.88,35.13,67320.0,34.92,35.18,34.88,35.13,67320.0
2020-07-09 13:00:00,35.11,35.26,35.0,35.01,48366.0,35.11,35.26,35.0,35.01,48366.0
2020-07-09 13:30:00,35.03,35.14,34.91,34.98,60180.0,35.03,35.14,34.91,34.98,60180.0
2020-07-09 14:00:00,34.97,35.06,34.77,34.79,100665.0,34.97,35.06,34.77,34.79,100665.0
2020-07-09 14:30:00,34.79,34.84,34.67,34.77,76059.0,34.79,34.84,34.67,34.77,76059.0
2020-07-09 15:00:00,34.77,34.85,34.44,34.47,115669.0,34.77,34.85,34.44,34.47,115669.0
2020-07-09 15:30:00,34.48,34.6,34.38,34.46,213589.0,34.48,34.6,34.38,34.46,213589.0
2020-07-10 09:30:00,34.07,35.2,33.62,34.91,256989.0,34.07,35.2,33.62,34.91,256989.0
2020-07-10 10:00:00,34.84,35.17,34.58,34.86,168098.0,34.84,35.17,34.58,34.86,168098.0
2020-07-10 10:30:00,34.79,35.27,34.74,35.18,96440.0,34.79,35.27,34.74,35.18,96440.0
2020-07-10 11:00:00,35.18,35.3,34.95,35.15,97278.0,35.18,35.3,34.95,35.15,97278.0
2020-07-10 11:30:00,35.15,35.56,35.0,35.55,98427.0,35.15,35.56,35.0,35.55,98427.0
2020-07-10 12:00:00,35.56,35.85,35.39,35.4,93549.0,35.56,35.85,35.39,35.4,93549.0
2020-07-10 12:30:00,35.41,35.77,35.31,35.7,85631.0,35.41,35.77,35.31,35.7,85631.0
2020-07-10 13:00:00,35.68,35.68,35.39,35.51,66317.0,35.68,35.68,35.39,35.51,66317.0
2020-07-10 13:30:00,35.51,35.88,35.42,35.84,81517.0,35.51,35.88,35.42,35.84,81517.0
2020-07-10 14:00:00,35.86,36.04,35.64,35.67,96871.0,35.86,36.04,35.64,35.67,96871.0
2020-07-10 14:30:00,35.63,35.9,35.56,35.58,69573.0,35.63,35.9,35.56,35.58,69573.0
2020-07-10 15:00:00,35.56,35.86,35.49,35.78,69150.0,35.56,35.86,35.49,35.78,69150.0
2020-07-10 15:30:00,35.78,35.86,35.63,35.74,181367.0,35.78,35.86,35.63,35.74,181367.0
2020-07-13 09:30:00,35.95,36.13,34.7,34.82,220666.0,35.95,36.13,34.7,34.82,220666.0
2020-07-13 10:00:00,34.85,35.49,34.63,35.49,115308.0,34.85,35.49,34.63,35.49,115308.0
2020-07-13 10:30:00,35.49,35.63,34.99,35.38,98733.0,35.49,35.63,34.99,35.38,98733.0
2020-07-13 11:00:00,35.37,35.4,34.94,35.02,143494.0,35.37,35.4,34.94,35.02,143494.0
2020-07-13 11:30:00,35.03,35.17,34.86,35.05,112723.0,35.03,35.17,34.86,35.05,112723.0
2020-07-13 12:00:00,35.03,35.24,35.02,35.03,66759.0,35.03,35.24,35.02,35.03,66759.0
2020-07-13 12:30:00,35.02,35.77,35.02,35.76,95958.0,35.02,35.77,35.02,35.76,95958.0
2020-07-13 13:00:00,35.77,36.09,35.62,35.84,115542.0,35.77,36.09,35.62,35.84,115542.0
2020-07-13 13:30:00,35.86,36.06,35.71,35.73,73017.0,35.86,36.06,35.71,35.73,73017.0
2020-07-13 14:00:00,35.71,35.72,35.4,35.56,78688.0,35.71,35.72,35.4,35.56,78688.0
2020-07-13 14:30:00,35.53,35.79,35.35,35.77,112562.0,35.53,35.79,35.35,35.77,112562.0
2020-07-13 15:00:00,35.77,35.77,35.46,35.46,116899.0,35.77,35.77,35.46,35.46,116899.0
2020-07-13 15:30:00,35.45,35.49,34.86,34.87,242421.0,35.45,35.49,34.86,34.87,242421.0
2020-07-14 09:30:00,34.27,35.55,34.13,35.38,172635.0,34.27,35.55,34.13,35.38,172635.0
2020-07-14 10:00:00,35.42,35.71,35.15,35.7,124450.0,35.42,35.71,35.15,35.7,124450.0
2020-07-14 10:30:00,35.68,35.85,35.33,35.4,124999.0,35.68,35.85,35.33,35.4,124999.0
2020-07-14 11:00:00,35.46,35.72,35.33,35.4,69737.0,35.46,35.72,35.33,35.4,69737.0
2020-07-14 11:30:00,35.4,35.71,35.36,35.71,59944.0,35.4,35.71,35.36,35.71,59944.0
2020-07-14 12:00:00,35.69,35.75,35.5,35.62,45289.0,35.69,35.75,35.5,35.62,45289.0
2020-07-14 12:30:00,35.63,35.74,35.54,35.59,58985.0,35.63,35.74,35.54,35.59,58985.0
2020-07-14 13:00:00,35.62,35.68,35.46,35.54,36214.0,35.62,35.68,35.46,35.54,36214.0
2020-07-14 13:30:00,35.51,35.81,35.48,35.67,56976.0,35.51,35.81,35.48,35.67,56976.0
2020-07-14 14:00:00,35.68,35.78,35.62,35.63,59138.0,35.68,35.78,35.62,35.63,59138.0
2020-07-14 14:30:00,35.64,35.76,35.55,35.76,38473.0,35.64,35.76,35.55,35.76,38473.0
2020-07-14 15:00:00,35.75,35.81,35.44,35.57,81058.0,35.75,35.81,35.44,35.57,81058.0
2020-07-14 15:30:00,35.57,35.63,35.42,35.49,213360.0,35.57,35.63,35.42,35.49,213360.0
2020-07-15 09:30:00,37.58,37.9,37.01,37.34,364160.0,37.58,37.9,37.01,37.34,364160.0
2020-07-15 10:00:00,37.3,37.59,36.89,37.55,192841.0,37.3,37.59,36.89,37.55,192841.0
2020-07-15 10:30:00,37.57,37.89,37.52,37.84,199115.0,37.57,37.89,37.52,37.84,199115.0
2020-07-15 11:00:00,37.84,37.86,37.1,37.27,178078.0,37.84,37.86,37.1,37.27,178078.0
2020-07-15 11:30:00,37.26,37.6,37.23,37.3,136627.0,37.26,37.6,37.23,37.3,136627.0
2020-07-15 12:00:00,37.32,37.51,37.14,37.5,199151.0,37.32,37.51,37.14,37.5,199151.0
2020-07-15 12:30:00,37.49,37.59,37.31,37.56,53812.0,37.49,37.59,37.31,37.56,53812.0
2020-07-15 13:00:00,37.54,38.09,37.54,37.93,152522.0,37.54,38.09,37.54,37.93,152522.0
2020-07-15 13:30:00,37.96,38.09,37.77,38.05,123810.0,37.96,38.09,37.77,38.05,123810.0
2020-07-15 14:00:00,38.05,38.47,37.99,38.45,178678.0,38.05,38.47,37.99,38.45,178678.0
2020-07-15 14:30:00,38.45,38.94,38.4,38.42,237156.0,38.45,38.94,38.4,38.42,237156.0
2020-07-15 15:00:00,38.41,38.69,38.41,38.64,148086.0,38.41,38.69,38.41,38.64,148086.0
2020-07-15 15:30:00,38.64,38.87,38.46,38.77,445539.0,38.64,38.87,38.46,38.77,445539.0
2020-07-16 09:30:00,37.77,37.89,36.81,37.41,236310.0,37.77,37.89,36.81,37.41,236310.0
2020-07-16 10:00:00,37.44,38.05,37.2,37.99,130444.0,37.44,38.05,37.2,37.99,130444.0
2020-07-16 10:30:00,37.96,38.12,37.83,37.87,67365.0,37.96,38.12,37.83,37.87,67365.0
2020-07-16 11:00:00,37.92,38.18,37.68,38.1,89280.0,37.92,38.18,37.68,38.1,89280.0
2020-07-16 11:30:00,38.13,38.23,37.87,37.94,55376.0,38.13,38.23,37.87,37.94,55376.0
2020-07-16 12:00:00,37.93,38.04,37.72,37.78,52329.0,37.93,38.04,37.72,37.78,52329.0
2020-07-16 12:30:00,37.78,37.81,37.36,37.44,52022.0,37.78,37.81,37.36,37.44,52022.0
2020-07-16 13:00:00,37.43,37.68,37.41,37.5,45013.0,37.43,37.68,37.41,37.5,45013.0
2020-07-16 13:30:00,37.5,37.5,37.24,37.32,54802.0,37.5,37.5,37.24,37.32,54802.0
2020-07-16 14:00:00,37.31,37.4,37.2,37.24,37178.0,37.31,37.4,37.2,37.24,37178.0
2020-07-16 14:30:00,37.24,37.24,36.96,37.0,76223.0,37.24,37.24,36.96,37.0,76223.0
2020-07-16 15:00:00,37.02,37.32,36.91,37.32,87841.0,37.02,37.32,36.91,37.32,87841.0
2020-07-16 15:30:00,37.31,37.45,37.23,37.28,228573.0,37.31,37.45,37.23,37.28,228573.0
2020-07-17 09:30:00,37.25,37.52,36.89,37.25,110084.0,37.25,37.52,36.89,37.25,110084.0
2020-07-17 10:00:00,37.21,37.32,36.83,36.92,69142.0,37.21,37.32,36.83,36.92,69142.0
2020-07-17 10:30:00,36.93,37.15,36.73,37.12,57373.0,36.93,37.15,36.73,37.12,57373.0
2020-07-17 11:00:00,37.1,37.18,36.92,37.04,32310.0,37.1,37.18,36.92,37.04,32310.0
2020-07-17 11:30:00,37.02,37.09,36.77,36.84,32101.0,37.02,37.09,36.77,36.84,32101.0
2020-07-17 12:00:00,36.84,36.94,36.72,36.83,29740.0,36.84,36.94,36.72,36.83,29740.0
2020-07-17 12:30:00,36.83,36.93,36.71,36.71,33440.0,36.83,36.93,36.71,36.71,33440.0
2020-07-17 13:00:00,36.73,36.99,36.72,36.86,27746.0,36.73,36.99,36.72,36.86,27746.0
2020-07-17 13:30:00,36.88,36.95,36.79,36.85,29153.0,36.88,36.95,36.79,36.85,29153.0
2020-07-17 14:00:00,36.82,36.85,36.58,36.65,37443.0,36.82,36.85,36.58,36.65,37443.0
2020-07-17 14:30:00,36.67,36.89,36.66,36.73,121784.0,36.67,36.89,36.66,36.73,121784.0
2020-07-17 15:00:00,36.72,37.02,36.71,36.97,44843.0,36.72,37.02,36.71,36.97,44843.0
2020-07-17 15:30:00,36.98,37.07,36.9,37.02,130109.0,36.98,37.07,36.9,37.02,130109.0
2020-07-20 09:30:00,36.62,37.32,36.07,36.23,158009.0,36.62,37.32,36.07,36.23,158009.0
2020-07-20 10:00:00,36.19,36.21,35.77,35.98,148495.0,36.19,36.21,35.77,35.98,148495.0
2020-07-20 10:30:00,35.98,36.21,35.87,36.09,87181.0,35.98,36.21,35.87,36.09,87181.0
2020-07-20 11:00:00,36.08,36.2,35.98,35.98,45426.0,36.08,36.2,35.98,35.98,45426.0
2020-07-20 11:30:00,35.97,36.05,35.72,35.73,100589.0,35.97,36.05,35.72,35.73,100589.0
2020-07-20 12:00:00,35.73,35.92,35.56,35.69,161419.0,35.73,35.92,35.56,35.69,161419.0
2020-07-20 12:30:00,35.69,35.97,35.66,35.94,71046.0,35.69,35.97,35.66,35.94,71046.0
2020-07-20 13:00:00,35.96,36.22,35.93,36.16,61259.0,35.96,36.22,35.93,36.16,61259.0
2020-07-20 13:30:00,36.17,36.32,36.0,36.22,103939.0,36.17,36.32,36.0,36.22,103939.0
2020-07-20 14:00:00,36.23,36.27,36.0,36.02,51102.0,36.23,36.27,36.0,36.02,51102.0
2020-07-20 14:30:00,36.02,36.09,35.94,35.94,55468.0,36.02,36.09,35.94,35.94,55468.0
2020-07-20 15:00:00,35.94,36.02,35.86,35.97,84224.0,35.94,36.02,35.86,35.97,84224.0
2020-07-20 15:30:00,35.97,36.13,35.79,35.88,231257.0,35.97,36.13,35.79,35.88,231257.0
2020-07-21 09:30:00,35.89,36.62,35.89,36.62,204053.0,35.89,36.62,35.89,36.62,204053.0
2020-07-21 10:00:00,36.64,36.67,35.82,36.01,130201.0,36.64,36.67,35.82,36.01,130201.0
2020-07-21 10:30:00,36.01,36.09,35.75,35.93,102771.0,36.01,36.09,35.75,35.93,102771.0
2020-07-21 11:00:00,35.95,36.41,35.92,36.39,68124.0,35.95,36.41,35.92,36.39,68124.0
2020-07-21 11:30:00,36.39,36.69,36.23,36.66,81625.0,36.39,36.69,36.23,36.66,81625.0
2020-07-21 12:00:00,36.64,36.69,36.23,36.36,50421.0,36.64,36.69,36.23,36.36,50421.0
2020-07-21 12:30:00,36.36,36.64,36.31,36.63,59135.0,36.36,36.64,36.31,36.63,59135.0
2020-07-21 13:00:00,36.63,36.65,36.36,36.38,66578.0,36.63,36.65,36.36,36.38,66578.0
2020-07-21 13:30:00,36.36,36.41,36.21,36.27,34297.0,36.36,36.41,36.21,36.27,34297.0
2020-07-21 14:00:00,36.27,36.36,36.1,36.27,55574.0,36.27,36.36,36.1,36.27,55574.0
2020-07-21 14:30:00,36.25,36.45,36.22,36.36,69046.0,36.25,36.45,36.22,36.36,69046.0
2020-07-21 15:00:00,36.34,36.37,36.1,36.13,78880.0,36.34,36.37,36.1,36.13,78880.0
2020-07-21 15:30:00,36.13,36.24,36.04,36.21,169958.0,36.13,36.24,36.04,36.21,169958.0
2020-07-22 09:30:00,35.92,36.87,35.72,36.8,191172.0,35.92,36.87,35.72,36.8,191172.0
2020-07-22 10:00:00,36.8,37.02,36.52,36.98,104706.0,36.8,37.02,36.52,36.98,104706.0
2020-07-22 10:30:00,36.98,37.31,36.92,37.06,123399.0,36.98,37.31,36.92,37.06,123399.0
2020-07-22 11:00:00,37.06,37.09,36.74,36.76,74742.0,37.06,37.09,36.74,36.76,74742.0
2020-07-22 11:30:00,36.77,36.78,36.49,36.61,114156.0,36.77,36.78,36.49,36.61,114156.0
2020-07-22 12:00:00,36.63,36.66,36.37,36.59,57229.0,36.63,36.66,36.37,36.59,57229.0
2020-07-22 12:30:00,36.59,36.73,36.53,36.64,32275.0,36.59,36.73,36.53,36.64,32275.0
2020-07-22 13:00:00,36.63,36.68,36.42,36.57,39675.0,36.63,36.68,36.42,36.57,39675.0
2020-07-22 13:30:00,36.57,36.57,36.41,36.43,34331.0,36.57,36.57,36.41,36.43,34331.0
2020-07-22 14:00:00,36.44,36.64,36.44,36.49,35753.0,36.44,36.64,36.44,36.49,35753.0
2020-07-22 14:30:00,36.51,36.55,36.4,36.45,76347.0,36.51,36.55,36.4,36.45,76347.0
2020-07-22 15:00:00,36.46,36.55,36.29,36.37,118275.0,36.46,36.55,36.29,36.37,118275.0
2020-07-22 15:30:00,36.36,36.38,36.17,36.29,325389.0,36.36,36.38,36.17,36.29,325389.0
2020-07-23 09:30:00,36.45,36.62,34.85,35.29,383043.0,36.45,36.62,34.85,35.29,383043.0
2020-07-23 10:00:00,35.25,35.57,35.03,35.15,175173.0,35.25,35.57,35.03,35.15,175173.0
2020-07-23 10:30:00,35.16,35.62,35.05,35.47,123401.0,35.16,35.62,35.05,35.47,123401.0
2020-07-23 11:00:00,35.47,36.31,35.46,36.3,204952.0,35.47,36.31,35.46,36.3,204952.0
2020-07-23 11:30:00,36.31,36.54,36.01,36.54,121646.0,36.31,36.54,36.01,36.54,121646.0
2020-07-23 12:00:00,36.53,37.34,36.47,37.34,202106.0,36.53,37.34,36.47,37.34,202106.0
2020-07-23 12:30:00,37.3,37.95,37.09,37.14,249401.0,37.3,37.95,37.09,37.14,249401.0
2020-07-23 13:00:00,37.14,37.34,36.82,37.28,150553.0,37.14,37.34,36.82,37.28,150553.0
2020-07-23 13:30:00,37.29,37.34,36.51,36.81,187233.0,37.29,37.34,36.51,36.81,187233.0
2020-07-23 14:00:00,36.81,36.99,36.67,36.76,183984.0,36.81,36.99,36.67,36.76,183984.0
2020-07-23 14:30:00,36.76,36.97,36.57,36.94,114028.0,36.76,36.97,36.57,36.94,114028.0
2020-07-23 15:00:00,36.95,36.99,36.45,36.52,91789.0,36.95,36.99,36.45,36.52,91789.0
2020-07-23 15:30:00,36.5,36.7,36.34,36.67,275316.0,36.5,36.7,36.34,36.67,275316.0
2020-07-24 09:30:00,35.64,36.38,35.39,35.5,203605.0,35.64,36.38,35.39,35.5,203605.0
2020-07-24 10:00:00,35.49,35.73,35.2,35.38,149109.0,35.49,35.73,35.2,35.38,149109.0
2020-07-24 10:30:00,35.38,35.81,35.16,35.41,168100.0,35.38,35.81,35.16,35.41,168100.0
2020-07-24 11:00:00,35.4,35.62,35.23,35.25,113644.0,35.4,35.62,35.23,35.25,113644.0
2020-07-24 11:30:00,35.25,35.6,35.18,35.32,116095.0,35.25,35.6,35.18,35.32,116095.0
2020-07-24 12:00:00,35.31,35.45,35.17,35.2,200843.0,35.31,35.45,35.17,35.2,200843.0
2020-07-24 12:30:00,35.21,35.25,35.05,35.17,105388.0,35.21,35.25,35.05,35.17,105388.0
2020-07-24 13:00:00,35.17,35.17,34.86,34.89,113541.0,35.17,35.17,34.86,34.89,113541.0
2020-07-24 13:30:00,34.89,34.92,34.68,34.72,115632.0,34.89,34.92,34.68,34.72,115632.0
2020-07-24 14:00:00,34.72,34.86,34.7,34.82,122510.0,34.72,34.86,34.7,34.82,122510.0
2020-07-24 14:30:00,34.82,35.09,34.75,34.98,163365.0,34.82,35.09,34.75,34.98,163365.0
2020-07-24 15:00:00,34.97,35.06,34.79,34.94,170271.0,34.97,35.06,34.79,34.94,170271.0
2020-07-24 15:30:00,34.94,35.18,34.91,35.06,393613.0,34.94,35.18,34.91,35.06,393613.0
2020-07-27 09:30:00,35.02,35.44,34.75,35.25,220245.0,35.02,35.44,34.75,35.25,220245.0
2020-07-27 10:00:00,35.21,35.42,35.03,35.29,105570.0,35.21,35.42,35.03,35.29,105570.0
2020-07-27 10:30:00,35.26,35.26,34.88,34.95,90786.0,35.26,35.26,34.88,34.95,90786.0
2020-07-27 11:00:00,34.95,34.97,34.42,34.44,166066.0,34.95,34.97,34.42,34.44,166066.0
2020-07-27 11:30:00,34.47,34.57,34.37,34.38,133230.0,34.47,34.57,34.37,34.38,133230.0
2020-07-27 12:00:00,34.4,34.49,34.29,34.46,99167.0,34.4,34.49,34.29,34.46,99167.0
2020-07-27 12:30:00,34.44,34.61,34.33,34.48,96743.0,34.44,34.61,34.33,34.48,96743.0
2020-07-27 13:00:00,34.49,34.67,34.43,34.48,39905.0,34.49,34.67,34.43,34.48,39905.0
2020-07-27 13:30:00,34.48,34.56,34.43,34.48,46472.0,34.48,34.56,34.43,34.48,46472.0
2020-07-27 14:00:00,34.5,34.5,34.06,34.07,119177.0,34.5,34.5,34.06,34.07,119177.0
2020-07-27 14:30:00,34.08,34.1,33.88,33.95,194008.0,34.08,34.1,33.88,33.95,194008.0
2020-07-27 15:00:00,33.94,34.16,33.9,34.09,85955.0,33.94,34.16,33.9,34.09,85955.0
2020-07-27 15:30:00,34.08,34.25,34.03,34.15,232978.0,34.08,34.25,34.03,34.15,232978.0
2020-07-28 09:30:00,33.91,34.46,33.84,34.34,156744.0,33.91,34.46,33.84,34.34,156744.0
2020-07-28 10:00:00,34.33,34.72,34.31,34.44,166392.0,34.33,34.72,34.31,34.44,166392.0
2020-07-28 10:30:00,34.42,34.67,34.34,34.57,74579.0,34.42,34.67,34.34,34.57,74579.0
2020-07-28 11:00:00,34.58,34.87,34.45,34.79,97763.0,34.58,34.87,34.45,34.79,97763.0
2020-07-28 11:30:00,34.79,34.93,34.72,34.85,115475.0,34.79,34.93,34.72,34.85,115475.0
2020-07-28 12:00:00,34.85,34.97,34.73,34.84,135385.0,34.85,34.97,34.73,34.84,135385.0
2020-07-28 12:30:00,34.84,35.04,34.72,35.0,172436.0,34.84,35.04,34.72,35.0,172436.0
2020-07-28 13:00:00,35.0,35.1,34.72,34.84,108774.0,35.0,35.1,34.72,34.84,108774.0
2020-07-28 13:30:00,34.83,35.2,34.74,35.2,86124.0,34.83,35.2,34.74,35.2,86124.0
2020-07-28 14:00:00,35.21,35.48,35.13,35.33,119974.0,35.21,35.48,35.13,35.33,119974.0
2020-07-28 14:30:00,35.34,35.48,35.28,35.39,88175.0,35.34,35.48,35.28,35.39,88175.0
2020-07-28 15:00:00,35.4,35.4,34.97,35.03,157119.0,35.4,35.4,34.97,35.03,157119.0
2020-07-28 15:30:00,35.02,35.11,34.9,34.99,213974.0,35.02,35.11,34.9,34.99,213974.0
2020-07-29 09:30:00,35.1,35.35,34.78,34.78,120038.0,35.1,35.35,34.78,34.78,120038.0
2020-07-29 10:00:00,34.83,34.96,34.66,34.74,82599.0,34.83,34.96,34.66,34.74,82599.0
2020-07-29 10:30:00,34.75,34.78,34.44,34.56,111419.0,34.75,34.78,34.44,34.56,111419.0
2020-07-29 11:00:00,34.56,34.6,34.3,34.44,88528.0,34.56,34.6,34.3,34.44,88528.0
2020-07-29 11:30:00,34.42,34.62,34.41,34.5,48990.0,34.42,34.62,34.41,34.5,48990.0
2020-07-29 12:00:00,34.51,34.84,34.49,34.67,76312.0,34.51,34.84,34.49,34.67,76312.0
2020-07-29 12:30:00,34.68,34.7,34.54,34.58,66837.0,34.68,34.7,34.54,34.58,66837.0
2020-07-29 13:00:00,34.58,34.68,34.54,34.58,52071.0,34.58,34.68,34.54,34.58,52071.0
2020-07-29 13:30:00,34.61,34.61,34.45,34.53,58088.0,34.61,34.61,34.45,34.53,58088.0
2020-07-29 14:00:00,34.52,34.74,34.5,34.53,64741.0,34.52,34.74,34.5,34.53,64741.0
2020-07-29 14:30:00,34.52,34.57,34.41,34.43,94829.0,34.52,34.57,34.41,34.43,94829.0
2020-07-29 15:00:00,34.42,34.79,34.42,34.67,89301.0,34.42,34.79,34.42,34.67,89301.0
2020-07-29 15:30:00,34.67,34.78,34.61,34.74,208105.0,34.67,34.78,34.61,34.74,208105.0
2020-07-30 09:30:00,34.1,34.4,33.89,34.09,160891.0,34.1,34.4,33.89,34.09,160891.0
2020-07-30 10:00:00,34.08,34.55,34.07,34.51,79574.0,34.08,34.55,34.07,34.51,79574.0
2020-07-30 10:30:00,34.52,34.62,34.22,34.36,72887.0,34.52,34.62,34.22,34.36,72887.0
2020-07-30 11:00:00,34.36,34.74,34.34,34.55,91943.0,34.36,34.74,34.34,34.55,91943.0
2020-07-30 11:30:00,34.55,34.62,34.42,34.58,65565.0,34.55,34.62,34.42,34.58,65565.0
2020-07-30 12:00:00,34.6,34.69,34.45,34.67,76027.0,34.6,34.69,34.45,34.67,76027.0
2020-07-30 12:30:00,34.68,34.84,34.66,34.79,75947.0,34.68,34.84,34.66,34.79,75947.0
2020-07-30 13:00:00,34.8,34.85,34.66,34.69,86928.0,34.8,34.85,34.66,34.69,86928.0
2020-07-30 13:30:00,34.69,34.69,34.52,34.57,49417.0,34.69,34.69,34.52,34.57,49417.0
2020-07-30 14:00:00,34.6,34.84,34.57,34.77,78853.0,34.6,34.84,34.57,34.77,78853.0
2020-07-30 14:30:00,34.77,34.84,34.74,34.78,64564.0,34.77,34.84,34.74,34.78,64564.0
2020-07-30 15:00:00,34.8,34.98,34.8,34.98,154524.0,34.8,34.98,34.8,34.98,154524.0
2020-07-30 15:30:00,34.98,35.0,34.64,34.67,215118.0,34.98,35.0,34.64,34.67,215118.0
2020-07-31 09:30:00,34.21,34.59,33.81,34.17,169172.0,34.21,34.59,33.81,34.17,169172.0
2020-07-31 10:00:00,34.12,34.28,33.87,33.94,91471.0,34.12,34.28,33.87,33.94,91471.0
2020-07-31 10:30:00,33.95,34.05,33.83,34.03,83175.0,33.95,34.05,33.83,34.03,83175.0
2020-07-31 11:00:00,34.01,34.13,33.9,34.0,99494.0,34.01,34.13,33.9,34.0,99494.0
2020-07-31 11:30:00,34.0,34.09,33.84,34.02,96762.0,34.0,34.09,33.84,34.02,96762.0
2020-07-31 12:00:00,34.02,34.03,33.68,33.8,139129.0,34.02,34.03,33.68,33.8,139129.0
2020-07-31 12:30:00,33.82,33.84,33.65,33.75,102091.0,33.82,33.84,33.65,33.75,102091.0
2020-07-31 13:00:00,33.73,33.94,33.69,33.94,92443.0,33.73,33.94,33.69,33.94,92443.0
2020-07-31 13:30:00,33.93,34.07,33.83,34.03,94721.0,33.93,34.07,33.83,34.03,94721.0
2020-07-31 14:00:00,34.04,34.21,34.03,34.11,73810.0,34.04,34.21,34.03,34.11,73810.0
2020-07-31 14:30:00,34.11,34.28,34.11,34.25,74537.0,34.11,34.28,34.11,34.25,74537.0
2020-07-31 15:00:00,34.25,34.26,33.93,34.12,171535.0,34.25,34.26,33.93,34.12,171535.0
2020-07-31 15:30:00,34.12,34.47,34.09,34.44,231104.0,34.12,34.47,34.09,34.44,231104.0
2020-08-03 09:30:00,34.09,34.14,33.22,33.39,320351.0,34.09,34.14,33.22,33.39,320351.0
2020-08-03 10:00:00,33.43,33.78,33.32,33.52,124881.0,33.43,33.78,33.32,33.52,124881.0
2020-08-03 10:30:00,33.51,33.85,33.35,33.38,138799.0,33.51,33.85,33.35,33.38,138799.0
2020-08-03 11:00:00,33.38,34.16,33.31,34.15,168976.0,33.38,34.16,33.31,34.15,168976.0
2020-08-03 11:30:00,34.16,34.45,34.12,34.28,132933.0,34.16,34.45,34.12,34.28,132933.0
2020-08-03 12:00:00,34.28,34.52,34.28,34.38,86971.0,34.28,34.52,34.28,34.38,86971.0
2020-08-03 12:30:00,34.37,34.61,34.34,34.53,65203.0,34.37,34.61,34.34,34.53,65203.0
2020-08-03 13:00:00,34.54,34.54,34.21,34.3,61927.0,34.54,34.54,34.21,34.3,61927.0
2020-08-03 13:30:00,34.29,34.43,34.26,34.41,39466.0,34.29,34.43,34.26,34.41,39466.0
2020-08-03 14:00:00,34.41,34.46,34.26,34.34,102826.0,34.41,34.46,34.26,34.34,102826.0
2020-08-03 14:30:00,34.34,34.38,34.23,34.34,114549.0,34.34,34.38,34.23,34.34,114549.0
2020-08-03 15:00:00,34.34,34.35,34.0,34.01,191566.0,34.34,34.35,34.0,34.01,191566.0
2020-08-03 15:30:00,34.01,34.09,33.93,34.0,315357.0,34.01,34.09,33.93,34.0,315357.0
2020-08-04 09:30:00,34.01,34.93,33.95,34.89,437152.0,34.01,34.93,33.95,34.89,437152.0
2020-08-04 10:00:00,34.85,35.02,34.7,34.85,246832.0,34.85,35.02,34.7,34.85,246832.0
2020-08-04 10:30:00,34.85,34.86,34.55,34.6,82815.0,34.85,34.86,34.55,34.6,82815.0
2020-08-04 11:00:00,34.61,34.91,34.54,34.82,81257.0,34.61,34.91,34.54,34.82,81257.0
2020-08-04 11:30:00,34.83,34.89,34.68,34.8,45275.0,34.83,34.89,34.68,34.8,45275.0
2020-08-04 12:00:00,34.78,34.78,34.56,34.61,31079.0,34.78,34.78,34.56,34.61,31079.0
2020-08-04 12:30:00,34.6,34.86,34.6,34.79,61652.0,34.6,34.86,34.6,34.79,61652.0
2020-08-04 13:00:00,34.8,34.87,34.6,34.63,61778.0,34.8,34.87,34.6,34.63,61778.0
2020-08-04 13:30:00,34.62,34.62,34.4,34.4,81831.0,34.62,34.62,34.4,34.4,81831.0
2020-08-04 14:00:00,34.41,34.5,34.36,34.42,91935.0,34.41,34.5,34.36,34.42,91935.0
2020-08-04 14:30:00,34.42,34.52,34.25,34.51,88753.0,34.42,34.52,34.25,34.51,88753.0
2020-08-04 15:00:00,34.51,34.52,34.36,34.39,89554.0,34.51,34.52,34.36,34.39,89554.0
2020-08-04 15:30:00,34.4,34.4,34.18,34.28,300395.0,34.4,34.4,34.18,34.28,300395.0
2020-08-05 09:30:00,35.39,35.39,34.41,34.62,241258.0,35.39,35.39,34.41,34.62,241258.0
2020-08-05 10:00:00,34.64,35.01,34.62,34.84,126114.0,34.64,35.01,34.62,34.84,126114.0
2020-08-05 10:30:00,34.86,35.07,34.83,34.99,152079.0,34.86,35.07,34.83,34.99,152079.0
2020-08-05 11:00:00,35.01,35.07,34.85,35.04,93400.0,35.01,35.07,34.85,35.04,93400.0
2020-08-05 11:30:00,35.02,35.29,34.99,35.13,85470.0,35.02,35.29,34.99,35.13,85470.0
2020-08-05 12:00:00,35.14,35.22,34.98,35.01,69149.0,35.14,35.22,34.98,35.01,69149.0
2020-08-05 12:30:00,35.0,35.08,34.95,34.95,49681.0,35.0,35.08,34.95,34.95,49681.0
2020-08-05 13:00:00,34.96,34.96,34.6,34.69,87945.0,34.96,34.96,34.6,34.69,87945.0
2020-08-05 13:30:00,34.68,34.7,34.5,34.66,85464.0,34.68,34.7,34.5,34.66,85464.0
2020-08-05 14:00:00,34.65,34.92,34.57,34.91,217106.0,34.65,34.92,34.57,34.91,217106.0
2020-08-05 14:30:00,34.91,35.55,34.8,35.48,363257.0,34.91,35.55,34.8,35.48,363257.0
2020-08-05 15:00:00,35.46,36.04,35.46,35.7,283684.0,35.46,36.04,35.46,35.7,283684.0
2020-08-05 15:30:00,35.7,35.81,35.51,35.75,410976.0,35.7,35.81,35.51,35.75,410976.0
2020-08-06 09:30:00,35.75,35.96,35.33,35.84,238900.0,35.75,35.96,35.33,35.84,238900.0
2020-08-06 10:00:00,35.85,36.32,35.77,36.18,171868.0,35.85,36.32,35.77,36.18,171868.0
2020-08-06 10:30:00,36.19,36.58,36.06,36.07,130837.0,36.19,36.58,36.06,36.07,130837.0
2020-08-06 11:00:00,36.06,36.27,35.89,35.97,90005.0,36.06,36.27,35.89,35.97,90005.0
2020-08-06 11:30:00,35.95,36.09,35.62,36.08,86876.0,35.95,36.09,35.62,36.08,86876.0
2020-08-06 12:00:00,36.1,36.11,35.85,35.99,40047.0,36.1,36.11,35.85,35.99,40047.0
2020-08-06 12:30:00,35.98,36.11,35.89,36.0,83596.0,35.98,36.11,35.89,36.0,83596.0
2020-08-06 13:00:00,36.0,36.13,35.78,35.86,159537.0,36.0,36.13,35.78,35.86,159537.0
2020-08-06 13:30:00,35.84,35.97,35.68,35.97,100391.0,35.84,35.97,35.68,35.97,100391.0
2020-08-06 14:00:00,35.98,36.54,35.98,36.35,255639.0,35.98,36.54,35.98,36.35,255639.0
2020-08-06 14:30:00,36.34,36.5,36.33,36.44,107128.0,36.34,36.5,36.33,36.44,107128.0
2020-08-06 15:00:00,36.43,36.69,36.42,36.5,178637.0,36.43,36.69,36.42,36.5,178637.0
2020-08-06 15:30:00,36.5,36.53,36.33,36.42,307597.0,36.5,36.53,36.33,36.42,307597.0
2020-08-07 09:30:00,36.0,36.25,35.79,36.1,123490.0,36.0,36.25,35.79,36.1,123490.0
2020-08-07 10:00:00,36.07,36.19,35.92,36.17,87951.0,36.07,36.19,35.92,36.17,87951.0
2020-08-07 10:30:00,36.18,36.22,36.0,36.2,89420.0,36.18,36.22,36.0,36.2,89420.0
2020-08-07 11:00:00,36.19,36.47,36.18,36.22,96691.0,36.19,36.47,36.18,36.22,96691.0
2020-08-07 11:30:00,36.2,36.25,36.0,36.05,44370.0,36.2,36.25,36.0,36.05,44370.0
2020-08-07 12:00:00,36.02,36.39,36.0,36.37,53211.0,36.02,36.39,36.0,36.37,53211.0
2020-08-07 12:30:00,36.37,36.44,36.16,36.24,60777.0,36.37,36.44,36.16,36.24,60777.0
2020-08-07 13:00:00,36.25,36.48,36.19,36.35,63488.0,36.25,36.48,36.19,36.35,63488.0
2020-08-07 13:30:00,36.36,36.37,36.18,36.23,77057.0,36.36,36.37,36.18,36.23,77057.0
2020-08-07 14:00:00,36.23,36.41,36.23,36.3,49269.0,36.23,36.41,36.23,36.3,49269.0
2020-08-07 14:30:00,36.3,36.36,36.17,36.32,57882.0,36.3,36.36,36.17,36.32,57882.0
2020-08-07 15:00:00,36.32,36.58,36.25,36.49,107610.0,36.32,36.58,36.25,36.49,107610.0
2020-08-07 15:30:00,36.47,36.64,36.46,36.63,217280.0,36.47,36.64,36.46,36.63,217280.0
2020-08-10 09:30:00,36.98,37.93,36.96,37.93,340188.0,36.98,37.93,36.96,37.93,340188.0
2020-08-10 10:00:00,37.91,38.52,37.64,38.5,316951.0,37.91,38.52,37.64,38.5,316951.0
2020-08-10 10:30:00,38.48,38.97,38.29,38.35,343070.0,38.48,38.97,38.29,38.35,343070.0
2020-08-10 11:00:00,38.36,38.79,38.26,38.79,170929.0,38.36,38.79,38.26,38.79,170929.0
2020-08-10 11:30:00,38.8,39.17,38.77,39.06,244446.0,38.8,39.17,38.77,39.06,244446.0
2020-08-10 12:00:00,39.05,39.08,38.82,38.85,106863.0,39.05,39.08,38.82,38.85,106863.0
2020-08-10 12:30:00,38.85,38.96,38.67,38.73,88968.0,38.85,38.96,38.67,38.73,88968.0
2020-08-10 13:00:00,38.74,38.97,38.54,38.61,97420.0,38.74,38.97,38.54,38.61,97420.0
2020-08-10 13:30:00,38.6,39.0,38.6,38.97,134005.0,38.6,39.0,38.6,38.97,134005.0
2020-08-10 14:00:00,38.98,39.3,38.95,39.26,175703.0,38.98,39.3,38.95,39.26,175703.0
2020-08-10 14:30:00,39.25,39.39,39.15,39.16,179072.0,39.25,39.39,39.15,39.16,179072.0
2020-08-10 15:00:00,39.16,39.47,39.07,39.46,223971.0,39.16,39.47,39.07,39.46,223971.0
2020-08-10 15:30:00,39.45,39.46,39.14,39.27,493306.0,39.45,39.46,39.14,39.27,493306.0
2020-08-11 09:30:00,40.89,41.05,39.63,40.0,526049.0,40.89,41.05,39.63,40.0,526049.0
2020-08-11 10:00:00,39.97,40.02,39.24,39.83,272931.0,39.97,40.02,39.24,39.83,272931.0
2020-08-11 10:30:00,39.84,40.25,39.77,39.87,183210.0,39.84,40.25,39.77,39.87,183210.0
2020-08-11 11:00:00,39.88,39.94,39.47,39.68,137938.0,39.88,39.94,39.47,39.68,137938.0
2020-08-11 11:30:00,39.63,39.92,39.57,39.84,109532.0,39.63,39.92,39.57,39.84,109532.0
2020-08-11 12:00:00,39.84,40.16,39.74,40.06,168720.0,39.84,40.16,39.74,40.06,168720.0
2020-08-11 12:30:00,40.06,40.13,39.76,39.88,69448.0,40.06,40.13,39.76,39.88,69448.0
2020-08-11 13:00:00,39.9,40.15,39.85,40.09,92393.0,39.9,40.15,39.85,40.09,92393.0
2020-08-11 13:30:00,40.08,40.55,40.04,40.43,118351.0,40.08,40.55,40.04,40.43,118351.0
2020-08-11 14:00:00,40.45,40.48,40.1,40.15,113442.0,40.45,40.48,40.1,40.15,113442.0
2020-08-11 14:30:00,40.14,40.18,39.77,39.89,100793.0,40.14,40.18,39.77,39.89,100793.0
2020-08-11 15:00:00,39.88,39.88,39.03,39.34,215089.0,39.88,39.88,39.03,39.34,215089.0
2020-08-11 15:30:00,39.35,39.37,38.67,38.99,372279.0,39.35,39.37,38.67,38.99,372279.0
2020-08-12 09:30:00,39.53,39.74,38.62,38.86,216092.0,39.53,39.74,38.62,38.86,216092.0
2020-08-12 10:00:00,38.87,39.34,38.64,39.06,111845.0,38.87,39.34,38.64,39.06,111845.0
2020-08-12 10:30:00,39.09,39.29,38.47,38.51,147105.0,39.09,39.29,38.47,38.51,147105.0
2020-08-12 11:00:00,38.48,38.56,37.79,38.07,150266.0,38.48,38.56,37.79,38.07,150266.0
2020-08-12 11:30:00,38.09,38.24,37.7,37.76,156889.0,38.09,38.24,37.7,37.76,156889.0
2020-08-12 12:00:00,37.74,38.21,37.68,38.13,136562.0,37.74,38.21,37.68,38.13,136562.0
2020-08-12 12:30:00,38.12,38.27,37.92,37.94,93724.0,38.12,38.27,37.92,37.94,93724.0
2020-08-12 13:00:00,37.92,37.97,37.57,37.79,74253.0,37.92,37.97,37.57,37.79,74253.0
2020-08-12 13:30:00,37.83,38.07,37.81,38.05,61758.0,37.83,38.07,37.81,38.05,61758.0
2020-08-12 14:00:00,38.04,38.18,37.98,38.16,44973.0,38.04,38.18,37.98,38.16,44973.0
2020-08-12 14:30:00,38.16,38.49,38.09,38.44,60287.0,38.16,38.49,38.09,38.44,60287.0
2020-08-12 15:00:00,38.44,38.48,38.3,38.41,75814.0,38.44,38.48,38.3,38.41,75814.0
2020-08-12 15:30:00,38.4,38.49,38.28,38.45,194340.0,38.4,38.49,38.28,38.45,194340.0
2020-08-13 09:30:00,37.8,38.96,37.63,38.73,183875.0,37.8,38.96,37.63,38.73,183875.0
2020-08-13 10:00:00,38.68,38.95,38.29,38.31,114623.0,38.68,38.95,38.29,38.31,114623.0
2020-08-13 10:30:00,38.3,38.44,38.1,38.24,52355.0,38.3,38.44,38.1,38.24,52355.0
2020-08-13 11:00:00,38.2,38.25,37.76,37.85,103057.0,38.2,38.25,37.76,37.85,103057.0
2020-08-13 11:30:00,37.84,38.18,37.77,38.14,92058.0,37.84,38.18,37.77,38.14,92058.0
2020-08-13 12:00:00,38.16,38.16,37.85,37.88,52834.0,38.16,38.16,37.85,37.88,52834.0
2020-08-13 12:30:00,37.89,37.97,37.81,37.87,48589.0,37.89,37.97,37.81,37.87,48589.0
2020-08-13 13:00:00,37.88,38.06,37.88,37.98,39886.0,37.88,38.06,37.88,37.98,39886.0
2020-08-13 13:30:00,37.98,37.99,37.8,37.92,50749.0,37.98,37.99,37.8,37.92,50749.0
2020-08-13 14:00:00,37.93,38.1,37.87,37.87,74370.0,37.93,38.1,37.87,37.87,74370.0
2020-08-13 14:30:00,37.88,37.88,37.55,37.7,114654.0,37.88,37.88,37.55,37.7,114654.0
2020-08-13 15:00:00,37.71,38.0,37.71,37.91,78777.0,37.71,38.0,37.71,37.91,78777.0
2020-08-13 15:30:00,37.91,37.95,37.69,37.78,192575.0,37.91,37.95,37.69,37.78,192575.0
2020-08-14 09:30:00,37.06,37.74,36.85,37.12,240617.0,37.06,37.74,36.85,37.12,240617.0
2020-08-14 10:00:00,37.16,37.98,37.07,37.96,142254.0,37.16,37.98,37.07,37.96,142254.0
2020-08-14 10:30:00,37.94,37.98,37.58,37.67,99182.0,37.94,37.98,37.58,37.67,99182.0
2020-08-14 11:00:00,37.68,37.92,37.59,37.86,79929.0,37.68,37.92,37.59,37.86,79929.0
2020-08-14 11:30:00,37.87,37.94,37.73,37.85,62436.0,37.87,37.94,37.73,37.85,62436.0
2020-08-14 12:00:00,37.84,37.89,37.72,37.76,63920.0,37.84,37.89,37.72,37.76,63920.0
2020-08-14 12:30:00,37.74,37.74,37.42,37.46,53286.0,37.74,37.74,37.42,37.46,53286.0
2020-08-14 13:00:00,37.46,37.72,37.46,37.69,66566.0,37.46,37.72,37.46,37.69,66566.0
2020-08-14 13:30:00,37.68,38.05,37.66,37.92,81474.0,37.68,38.05,37.66,37.92,81474.0
2020-08-14 14:00:00,37.9,37.98,37.77,37.78,74340.0,37.9,37.98,37.77,37.78,74340.0
2020-08-14 14:30:00,37.77,37.82,37.6,37.72,95160.0,37.77,37.82,37.6,37.72,95160.0
2020-08-14 15:00:00,37.73,37.81,37.61,37.68,100206.0,37.73,37.81,37.61,37.68,100206.0
2020-08-14 15:30:00,37.67,37.78,37.55,37.68,241262.0,37.67,37.78,37.55,37.68,241262.0
2020-08-17 09:30:00,37.56,37.63,36.76,36.85,175760.0,37.56,37.63,36.76,36.85,175760.0
2020-08-17 10:00:00,36.85,37.06,36.53,36.82,124864.0,36.85,37.06,36.53,36.82,124864.0
2020-08-17 10:30:00,36.81,36.82,36.59,36.71,141455.0,36.81,36.82,36.59,36.71,141455.0
2020-08-17 11:00:00,36.74,36.85,36.58,36.69,69374.0,36.74,36.85,36.58,36.69,69374.0
2020-08-17 11:30:00,36.7,36.84,36.61,36.68,64380.0,36.7,36.84,36.61,36.68,64380.0
2020-08-17 12:00:00,36.69,36.74,36.51,36.66,66741.0,36.69,36.74,36.51,36.66,66741.0
2020-08-17 12:30:00,36.67,36.78,36.53,36.73,46219.0,36.67,36.78,36.53,36.73,46219.0
2020-08-17 13:00:00,36.74,36.77,36.59,36.6,73099.0,36.74,36.77,36.59,36.6,73099.0
2020-08-17 13:30:00,36.6,36.67,36.46,36.55,92713.0,36.6,36.67,36.46,36.55,92713.0
2020-08-17 14:00:00,36.55,36.56,36.3,36.45,116736.0,36.55,36.56,36.3,36.45,116736.0
2020-08-17 14:30:00,36.44,36.52,36.3,36.3,87292.0,36.44,36.52,36.3,36.3,87292.0
2020-08-17 15:00:00,36.3,36.31,36.17,36.27,85787.0,36.3,36.31,36.17,36.27,85787.0
2020-08-17 15:30:00,36.28,36.39,36.24,36.25,245607.0,36.28,36.39,36.24,36.25,245607.0
2020-08-18 09:30:00,36.55,36.85,36.2,36.58,174594.0,36.55,36.85,36.2,36.58,174594.0
2020-08-18 10:00:00,36.53,36.63,36.02,36.13,114279.0,36.53,36.63,36.02,36.13,114279.0
2020-08-18 10:30:00,36.08,36.13,35.91,36.1,80431.0,36.08,36.13,35.91,36.1,80431.0
2020-08-18 11:00:00,36.1,36.3,36.04,36.26,52236.0,36.1,36.3,36.04,36.26,52236.0
2020-08-18 11:30:00,36.23,36.28,36.11,36.17,31753.0,36.23,36.28,36.11,36.17,31753.0
2020-08-18 12:00:00,36.17,36.23,35.85,35.95,54071.0,36.17,36.23,35.85,35.95,54071.0
2020-08-18 12:30:00,35.95,35.98,35.83,35.91,53580.0,35.95,35.98,35.83,35.91,53580.0
2020-08-18 13:00:00,35.91,36.03,35.85,35.87,35891.0,35.91,36.03,35.85,35.87,35891.0
2020-08-18 13:30:00,35.88,36.22,35.87,36.18,53515.0,35.88,36.22,35.87,36.18,53515.0
2020-08-18 14:00:00,36.19,36.2,36.04,36.11,36137.0,36.19,36.2,36.04,36.11,36137.0
2020-08-18 14:30:00,36.11,36.18,36.04,36.05,40068.0,36.11,36.18,36.04,36.05,40068.0
2020-08-18 15:00:00,36.06,36.12,35.89,36.11,117828.0,36.06,36.12,35.89,36.11,117828.0
2020-08-18 15:30:00,36.1,36.19,36.06,36.19,188382.0,36.1,36.19,36.06,36.19,188382.0
2020-08-19 09:30:00,36.32,37.61,36.24,37.28,377185.0,36.32,37.61,36.24,37.28,377185.0
2020-08-19 10:00:00,37.28,37.37,36.71,36.79,147353.0,37.28,37.37,36.71,36.79,147353.0
2020-08-19 10:30:00,36.75,36.9,36.55,36.73,79760.0,36.75,36.9,36.55,36.73,79760.0
2020-08-19 11:00:00,36.64,36.76,36.47,36.76,70786.0,36.64,36.76,36.47,36.76,70786.0
2020-08-19 11:30:00,36.76,36.83,36.36,36.42,60879.0,36.76,36.83,36.36,36.42,60879.0
2020-08-19 12:00:00,36.4,36.59,36.32,36.5,58092.0,36.4,36.59,36.32,36.5,58092.0
2020-08-19 12:30:00,36.51,36.7,36.44,36.47,42441.0,36.51,36.7,36.44,36.47,42441.0
2020-08-19 13:00:00,36.48,36.57,36.42,36.46,74289.0,36.48,36.57,36.42,36.46,74289.0
2020-08-19 13:30:00,36.45,36.47,36.22,36.36,50655.0,36.45,36.47,36.22,36.36,50655.0
2020-08-19 14:00:00,36.33,36.42,36.14,36.19,51084.0,36.33,36.42,36.14,36.19,51084.0
2020-08-19 14:30:00,36.21,36.22,36.03,36.09,67086.0,36.21,36.22,36.03,36.09,67086.0
2020-08-19 15:00:00,36.09,36.2,35.98,36.04,79525.0,36.09,36.2,35.98,36.04,79525.0
2020-08-19 15:30:00,36.03,36.04,35.78,35.86,206231.0,36.03,36.04,35.78,35.86,206231.0
2020-08-20 09:30:00,35.5,35.94,35.05,35.14,183620.0,35.5,35.94,35.05,35.14,183620.0
2020-08-20 10:00:00,35.12,35.64,35.04,35.55,91715.0,35.12,35.64,35.04,35.55,91715.0
2020-08-20 10:30:00,35.55,35.62,35.2,35.27,46805.0,35.55,35.62,35.2,35.27,46805.0
2020-08-20 11:00:00,35.31,35.59,35.29,35.58,37183.0,35.31,35.59,35.29,35.58,37183.0
2020-08-20 11:30:00,35.58,35.91,35.56,35.67,48736.0,35.58,35.91,35.56,35.67,48736.0
2020-08-20 12:00:00,35.67,35.72,35.52,35.62,89734.0,35.67,35.72,35.52,35.62,89734.0
2020-08-20 12:30:00,35.63,35.92,35.63,35.85,43436.0,35.63,35.92,35.63,35.85,43436.0
2020-08-20 13:00:00,35.85,35.97,35.72,35.72,33161.0,35.85,35.97,35.72,35.72,33161.0
2020-08-20 13:30:00,35.73,35.83,35.58,35.62,29216.0,35.73,35.83,35.58,35.62,29216.0
2020-08-20 14:00:00,35.63,35.83,35.59,35.77,27553.0,35.63,35.83,35.59,35.77,27553.0
2020-08-20 14:30:00,35.8,35.86,35.76,35.82,40017.0,35.8,35.86,35.76,35.82,40017.0
2020-08-20 15:00:00,35.81,35.99,35.8,35.84,74619.0,35.81,35.99,35.8,35.84,74619.0
2020-08-20 15:30:00,35.84,35.89,35.76,35.76,160527.0,35.84,35.89,35.76,35.76,160527.0
2020-08-21 09:30:00,35.85,36.25,35.64,35.93,179732.0,35.85,36.25,35.64,35.93,179732.0
2020-08-21 10:00:00,35.94,36.04,35.66,35.72,97802.0,35.94,36.04,35.66,35.72,97802.0
2020-08-21 10:30:00,35.7,35.92,35.66,35.87,66543.0,35.7,35.92,35.66,35.87,66543.0
2020-08-21 11:00:00,35.89,35.98,35.81,35.91,52957.0,35.89,35.98,35.81,35.91,52957.0
2020-08-21 11:30:00,35.91,35.96,35.72,35.78,55469.0,35.91,35.96,35.72,35.78,55469.0
2020-08-21 12:00:00,35.76,35.82,35.68,35.73,67690.0,35.76,35.82,35.68,35.73,67690.0
2020-08-21 12:30:00,35.75,35.79,35.58,35.62,76174.0,35.75,35.79,35.58,35.62,76174.0
2020-08-21 13:00:00,35.61,35.66,35.48,35.5,54922.0,35.61,35.66,35.48,35.5,54922.0
2020-08-21 13:30:00,35.49,35.61,35.49,35.57,24412.0,35.49,35.61,35.49,35.57,24412.0
2020-08-21 14:00:00,35.57,35.59,35.49,35.57,25335.0,35.57,35.59,35.49,35.57,25335.0
2020-08-21 14:30:00,35.57,35.66,35.53,35.58,53434.0,35.57,35.66,35.53,35.58,53434.0
2020-08-21 15:00:00,35.58,35.62,35.42,35.44,79520.0,35.58,35.62,35.42,35.44,79520.0
2020-08-21 15:30:00,35.43,35.5,35.38,35.41,159085.0,35.43,35.5,35.38,35.41,159085.0
2020-08-24 09:30:00,35.77,36.33,35.44,36.12,228147.0,35.77,36.33,35.44,36.12,228147.0
2020-08-24 10:00:00,36.14,37.17,36.06,37.08,263822.0,36.14,37.17,36.06,37.08,263822.0
2020-08-24 10:30:00,37.1,37.5,36.92,37.24,261475.0,37.1,37.5,36.92,37.24,261475.0
2020-08-24 11:00:00,37.22,37.52,36.88,37.41,132739.0,37.22,37.52,36.88,37.41,132739.0
2020-08-24 11:30:00,37.42,37.7,37.19,37.53,127990.0,37.42,37.7,37.19,37.53,127990.0
2020-08-24 12:00:00,37.53,37.65,37.26,37.32,96644.0,37.53,37.65,37.26,37.32,96644.0
2020-08-24 12:30:00,37.26,37.42,37.1,37.17,81053.0,37.26,37.42,37.1,37.17,81053.0
2020-08-24 13:00:00,37.17,37.17,36.76,37.02,100813.0,37.17,37.17,36.76,37.02,100813.0
2020-08-24 13:30:00,37.04,37.14,36.94,36.99,73833.0,37.04,37.14,36.94,36.99,73833.0
2020-08-24 14:00:00,36.98,37.07,36.77,37.04,74412.0,36.98,37.07,36.77,37.04,74412.0
2020-08-24 14:30:00,37.03,37.21,36.96,37.14,51698.0,37.03,37.21,36.96,37.14,51698.0
2020-08-24 15:00:00,37.14,37.34,37.1,37.33,133459.0,37.14,37.34,37.1,37.33,133459.0
2020-08-24 15:30:00,37.32,37.54,37.23,37.54,324451.0,37.32,37.54,37.23,37.54,324451.0
2020-08-25 09:30:00,38.18,38.48,37.25,37.76,474330.0,38.18,38.48,37.25,37.76,474330.0
2020-08-25 10:00:00,37.81,37.89,37.28,37.53,107773.0,37.81,37.89,37.28,37.53,107773.0
2020-08-25 10:30:00,37.53,37.56,37.25,37.38,81871.0,37.53,37.56,37.25,37.38,81871.0
2020-08-25 11:00:00,37.38,37.51,36.8,37.0,108291.0,37.38,37.51,36.8,37.0,108291.0
2020-08-25 11:30:00,36.95,37.06,36.75,36.95,89138.0,36.95,37.06,36.75,36.95,89138.0
2020-08-25 12:00:00,36.94,37.06,36.8,37.04,35647.0,36.94,37.06,36.8,37.04,35647.0
2020-08-25 12:30:00,37.05,37.17,36.95,37.09,57089.0,37.05,37.17,36.95,37.09,57089.0
2020-08-25 13:00:00,37.09,37.29,37.05,37.18,55379.0,37.09,37.29,37.05,37.18,55379.0
2020-08-25 13:30:00,37.18,37.48,37.16,37.37,65892.0,37.18,37.48,37.16,37.37,65892.0
2020-08-25 14:00:00,37.36,37.54,37.34,37.46,74485.0,37.36,37.54,37.34,37.46,74485.0
2020-08-25 14:30:00,37.44,37.61,37.37,37.41,95622.0,37.44,37.61,37.37,37.41,95622.0
2020-08-25 15:00:00,37.41,37.58,37.37,37.51,113412.0,37.41,37.58,37.37,37.51,113412.0
2020-08-25 15:30:00,37.51,37.73,37.43,37.71,266551.0,37.51,37.73,37.43,37.71,266551.0
2020-08-26 09:30:00,37.52,37.71,37.19,37.45,189148.0,37.52,37.71,37.19,37.45,189148.0
2020-08-26 10:00:00,37.48,37.52,36.95,37.05,100873.0,37.48,37.52,36.95,37.05,100873.0
2020-08-26 10:30:00,37.04,37.18,36.93,36.96,69914.0,37.04,37.18,36.93,36.96,69914.0
2020-08-26 11:00:00,36.95,37.22,36.95,37.17,84027.0,36.95,37.22,36.95,37.17,84027.0
2020-08-26 11:30:00,37.15,37.15,36.93,37.03,72066.0,37.15,37.15,36.93,37.03,72066.0
2020-08-26 12:00:00,37.07,37.11,36.85,36.85,75614.0,37.07,37.11,36.85,36.85,75614.0
2020-08-26 12:30:00,36.85,36.99,36.77,36.95,54028.0,36.85,36.99,36.77,36.95,54028.0
2020-08-26 13:00:00,36.96,36.96,36.77,36.84,58653.0,36.96,36.96,36.77,36.84,58653.0
2020-08-26 13:30:00,36.83,36.95,36.81,36.84,77599.0,36.83,36.95,36.81,36.84,77599.0
2020-08-26 14:00:00,36.84,36.88,36.72,36.75,89936.0,36.84,36.88,36.72,36.75,89936.0
2020-08-26 14:30:00,36.75,36.86,36.72,36.82,81729.0,36.75,36.86,36.72,36.82,81729.0
2020-08-26 15:00:00,36.82,36.94,36.8,36.85,101837.0,36.82,36.94,36.8,36.85,101837.0
2020-08-26 15:30:00,36.83,36.83,36.6,36.7,172956.0,36.83,36.83,36.6,36.7,172956.0
2020-08-27 09:30:00,37.9,39.43,37.69,39.1,703800.0,37.9,39.43,37.69,39.1,703800.0
2020-08-27 10:00:00,39.08,39.37,38.35,38.48,280415.0,39.08,39.37,38.35,38.48,280415.0
2020-08-27 10:30:00,38.44,38.82,38.21,38.82,118779.0,38.44,38.82,38.21,38.82,118779.0
2020-08-27 11:00:00,38.81,38.81,38.37,38.56,109065.0,38.81,38.81,38.37,38.56,109065.0
2020-08-27 11:30:00,38.56,39.01,38.53,38.97,155516.0,38.56,39.01,38.53,38.97,155516.0
2020-08-27 12:00:00,38.97,39.0,38.61,38.68,140050.0,38.97,39.0,38.61,38.68,140050.0
2020-08-27 12:30:00,38.69,38.72,38.34,38.53,124982.0,38.69,38.72,38.34,38.53,124982.0
2020-08-27 13:00:00,38.52,38.74,38.46,38.65,84358.0,38.52,38.74,38.46,38.65,84358.0
2020-08-27 13:30:00,38.64,38.7,38.41,38.41,82560.0,38.64,38.7,38.41,38.41,82560.0
2020-08-27 14:00:00,38.42,38.57,38.36,38.46,134014.0,38.42,38.57,38.36,38.46,134014.0
2020-08-27 14:30:00,38.48,38.59,38.37,38.55,208089.0,38.48,38.59,38.37,38.55,208089.0
2020-08-27 15:00:00,38.55,38.58,38.43,38.51,223751.0,38.55,38.58,38.43,38.51,223751.0
2020-08-27 15:30:00,38.51,38.52,38.34,38.5,301350.0,38.51,38.52,38.34,38.5,301350.0
2020-08-28 09:30:00,39.05,39.73,38.56,39.56,426715.0,39.05,39.73,38.56,39.56,426715.0
2020-08-28 10:00:00,39.52,39.74,39.31,39.54,237147.0,39.52,39.74,39.31,39.54,237147.0
2020-08-28 10:30:00,39.56,40.03,39.56,39.84,282758.0,39.56,40.03,39.56,39.84,282758.0
2020-08-28 11:00:00,39.85,40.03,39.69,39.84,245087.0,39.85,40.03,39.69,39.84,245087.0
2020-08-28 11:30:00,39.85,40.02,39.78,39.98,163875.0,39.85,40.02,39.78,39.98,163875.0
2020-08-28 12:00:00,39.97,40.19,39.81,39.99,271391.0,39.97,40.19,39.81,39.99,271391.0
2020-08-28 12:30:00,40.0,40.0,39.74,39.9,113578.0,40.0,40.0,39.74,39.9,113578.0
2020-08-28 13:00:00,39.91,40.0,39.86,39.95,74510.0,39.91,40.0,39.86,39.95,74510.0
2020-08-28 13:30:00,39.95,40.25,39.92,40.19,189088.0,39.95,40.25,39.92,40.19,189088.0
2020-08-28 14:00:00,40.2,40.53,40.18,40.47,208921.0,40.2,40.53,40.18,40.47,208921.0
2020-08-28 14:30:00,40.47,40.66,40.37,40.56,265038.0,40.47,40.66,40.37,40.56,265038.0
2020-08-28 15:00:00,40.57,40.72,40.44,40.5,156851.0,40.57,40.72,40.44,40.5,156851.0
2020-08-28 15:30:00,40.49,40.74,40.45,40.73,393798.0,40.49,40.74,40.45,40.73,393798.0
2020-08-31 09:30:00,40.4,40.65,39.77,39.91,400167.0,40.4,40.65,39.77,39.91,400167.0
2020-08-31 10:00:00,39.91,40.2,39.62,39.62,118906.0,39.91,40.2,39.62,39.62,118906.0
2020-08-31 10:30:00,39.62,39.82,39.42,39.51,160314.0,39.62,39.82,39.42,39.51,160314.0
2020-08-31 11:00:00,39.52,39.68,39.23,39.27,335666.0,39.52,39.68,39.23,39.27,335666.0
2020-08-31 11:30:00,39.27,39.5,39.25,39.37,92783.0,39.27,39.5,39.25,39.37,92783.0
2020-08-31 12:00:00,39.37,39.45,39.31,39.31,155608.0,39.37,39.45,39.31,39.31,155608.0
2020-08-31 12:30:00,39.3,39.34,39.15,39.26,111283.0,39.3,39.34,39.15,39.26,111283.0
2020-08-31 13:00:00,39.27,39.29,39.07,39.18,91494.0,39.27,39.29,39.07,39.18,91494.0
2020-08-31 13:30:00,39.16,39.29,39.15,39.26,89382.0,39.16,39.29,39.15,39.26,89382.0
2020-08-31 14:00:00,39.27,39.27,39.05,39.1,85729.0,39.27,39.27,39.05,39.1,85729.0
2020-08-31 14:30:00,39.1,39.1,38.98,39.03,87335.0,39.1,39.1,38.98,39.03,87335.0
2020-08-31 15:00:00,39.04,39.07,38.97,39.01,103183.0,39.04,39.07,38.97,39.01,103183.0
2020-08-31 15:30:00,39.02,39.15,38.9,38.92,273937.0,39.02,39.15,38.9,38.92,273937.0
2020-09-01 09:30:00,38.1,38.7,37.82,38.69,277239.0,38.1,38.7,37.82,38.69,277239.0
2020-09-01 10:00:00,38.72,39.18,38.65,39.11,125648.0,38.72,39.18,38.65,39.11,125648.0
2020-09-01 10:30:00,39.1,39.29,38.92,39.0,120473.0,39.1,39.29,38.92,39.0,120473.0
2020-09-01 11:00:00,38.99,39.17,38.92,39.0,97715.0,38.99,39.17,38.92,39.0,97715.0
2020-09-01 11:30:00,38.99,40.06,38.99,39.41,207990.0,38.99,40.06,38.99,39.41,207990.0
2020-09-01 12:00:00,39.41,39.47,39.24,39.4,172624.0,39.41,39.47,39.24,39.4,172624.0
2020-09-01 12:30:00,39.39,39.54,39.36,39.41,87116.0,39.39,39.54,39.36,39.41,87116.0
2020-09-01 13:00:00,39.42,39.49,39.24,39.31,106573.0,39.42,39.49,39.24,39.31,106573.0
2020-09-01 13:30:00,39.27,39.32,39.19,39.2,40503.0,39.27,39.32,39.19,39.2,40503.0
2020-09-01 14:00:00,39.21,39.31,39.1,39.28,32511.0,39.21,39.31,39.1,39.28,32511.0
2020-09-01 14:30:00,39.27,39.32,39.2,39.27,38478.0,39.27,39.32,39.2,39.27,38478.0
2020-09-01 15:00:00,39.24,39.28,39.14,39.23,77841.0,39.24,39.28,39.14,39.23,77841.0
2020-09-01 15:30:00,39.23,39.29,39.07,39.15,240017.0,39.23,39.29,39.07,39.15,240017.0
2020-09-02 09:30:00,39.23,39.51,38.77,39.08,219985.0,39.23,39.51,38.77,39.08,219985.0
2020-09-02 10:00:00,39.13,39.55,38.9,39.52,129992.0,39.13,39.55,38.9,39.52,129992.0
2020-09-02 10:30:00,39.55,39.67,39.3,39.37,202692.0,39.55,39.67,39.3,39.37,202692.0
2020-09-02 11:00:00,39.39,39.61,39.37,39.37,63597.0,39.39,39.61,39.37,39.37,63597.0
2020-09-02 11:30:00,39.38,40.11,39.35,39.98,145461.0,39.38,40.11,39.35,39.98,145461.0
2020-09-02 12:00:00,39.97,40.14,39.88,39.94,164024.0,39.97,40.14,39.88,39.94,164024.0
2020-09-02 12:30:00,39.95,39.95,39.75,39.79,41217.0,39.95,39.95,39.75,39.79,41217.0
2020-09-02 13:00:00,39.77,39.83,39.66,39.83,79473.0,39.77,39.83,39.66,39.83,79473.0
2020-09-02 13:30:00,39.84,39.99,39.82,39.87,178845.0,39.84,39.99,39.82,39.87,178845.0
2020-09-02 14:00:00,39.87,39.87,39.69,39.77,83416.0,39.87,39.87,39.69,39.77,83416.0
2020-09-02 14:30:00,39.77,40.1,39.75,40.1,86215.0,39.77,40.1,39.75,40.1,86215.0
2020-09-02 15:00:00,40.09,40.49,40.06,40.25,117488.0,40.09,40.49,40.06,40.25,117488.0
2020-09-02 15:30:00,40.26,40.56,40.26,40.45,288438.0,40.26,40.56,40.26,40.45,288438.0
2020-09-03 09:30:00,41.03,42.39,40.95,42.15,469758.0,41.03,42.39,40.95,42.15,469758.0
2020-09-03 10:00:00,42.12,42.12,40.96,40.99,179766.0,42.12,42.12,40.96,40.99,179766.0
2020-09-03 10:30:00,40.93,41.15,40.07,40.41,198732.0,40.93,41.15,40.07,40.41,198732.0
2020-09-03 11:00:00,40.43,40.43,39.26,39.7,218860.0,40.43,40.43,39.26,39.7,218860.0
2020-09-03 11:30:00,39.69,40.41,39.6,40.26,133284.0,39.69,40.41,39.6,40.26,133284.0
2020-09-03 12:00:00,40.31,40.7,40.21,40.66,98006.0,40.31,40.7,40.21,40.66,98006.0
2020-09-03 12:30:00,40.66,40.99,40.55,40.74,161886.0,40.66,40.99,40.55,40.74,161886.0
2020-09-03 13:00:00,40.74,41.0,40.6,40.77,100551.0,40.74,41.0,40.6,40.77,100551.0
2020-09-03 13:30:00,40.77,40.86,40.53,40.74,98785.0,40.77,40.86,40.53,40.74,98785.0
2020-09-03 14:00:00,40.74,40.76,40.55,40.61,102570.0,40.74,40.76,40.55,40.61,102570.0
2020-09-03 14:30:00,40.62,40.88,40.43,40.43,182804.0,40.62,40.88,40.43,40.43,182804.0
2020-09-03 15:00:00,40.41,40.54,40.2,40.29,117316.0,40.41,40.54,40.2,40.29,117316.0
2020-09-03 15:30:00,40.28,40.47,40.12,40.39,391106.0,40.28,40.47,40.12,40.39,391106.0
2020-09-04 09:30:00,41.32,41.82,40.67,40.77,442659.0,41.32,41.82,40.67,40.77,442659.0
2020-09-04 10:00:00,40.77,41.19,40.11,40.18,179384.0,40.77,41.19,40.11,40.18,179384.0
2020-09-04 10:30:00,40.22,40.37,39.42,39.76,206280.0,40.22,40.37,39.42,39.76,206280.0
2020-09-04 11:00:00,39.68,39.9,39.38,39.9,122229.0,39.68,39.9,39.38,39.9,122229.0
2020-09-04 11:30:00,39.92,40.18,39.77,40.14,102347.0,39.92,40.18,39.77,40.14,102347.0
2020-09-04 12:00:00,40.11,40.72,40.05,40.66,176884.0,40.11,40.72,40.05,40.66,176884.0
2020-09-04 12:30:00,40.66,40.67,40.31,40.48,181905.0,40.66,40.67,40.31,40.48,181905.0
2020-09-04 13:00:00,40.47,40.58,40.27,40.35,147752.0,40.47,40.58,40.27,40.35,147752.0
2020-09-04 13:30:00,40.34,40.47,40.2,40.46,90331.0,40.34,40.47,40.2,40.46,90331.0
2020-09-04 14:00:00,40.46,40.65,40.44,40.59,152245.0,40.46,40.65,40.44,40.59,152245.0
2020-09-04 14:30:00,40.6,40.78,40.54,40.69,330535.0,40.6,40.78,40.54,40.69,330535.0
2020-09-04 15:00:00,40.7,40.93,40.63,40.84,135347.0,40.7,40.93,40.63,40.84,135347.0
2020-09-04 15:30:00,40.84,40.94,40.56,40.82,298579.0,40.84,40.94,40.56,40.82,298579.0
2020-09-08 09:30:00,40.17,41.01,40.06,40.9,365458.0,40.17,41.01,40.06,40.9,365458.0
2020-09-08 10:00:00,40.91,41.37,40.57,41.37,165611.0,40.91,41.37,40.57,41.37,165611.0
2020-09-08 10:30:00,41.36,42.35,41.3,42.25,258794.0,41.36,42.35,41.3,42.25,258794.0
2020-09-08 11:00:00,42.22,42.41,41.99,42.34,131394.0,42.22,42.41,41.99,42.34,131394.0
2020-09-08 11:30:00,42.31,42.57,41.56,41.74,175605.0,42.31,42.57,41.56,41.74,175605.0
2020-09-08 12:00:00,41.71,42.1,41.69,41.96,124570.0,41.71,42.1,41.69,41.96,124570.0
2020-09-08 12:30:00,41.96,42.03,41.7,41.73,115276.0,41.96,42.03,41.7,41.73,115276.0
2020-09-08 13:00:00,41.73,41.8,41.56,41.64,76326.0,41.73,41.8,41.56,41.64,76326.0
2020-09-08 13:30:00,41.62,41.77,41.58,41.75,103939.0,41.62,41.77,41.58,41.75,103939.0
2020-09-08 14:00:00,41.75,41.89,41.61,41.66,82834.0,41.75,41.89,41.61,41.66,82834.0
2020-09-08 14:30:00,41.66,41.77,41.46,41.73,106877.0,41.66,41.77,41.46,41.73,106877.0
2020-09-08 15:00:00,41.72,41.75,41.48,41.72,102594.0,41.72,41.75,41.48,41.72,102594.0
2020-09-08 15:30:00,41.71,41.76,41.54,41.6,310747.0,41.71,41.76,41.54,41.6,310747.0
2020-09-09 09:30:00,40.7,41.27,40.31,40.53,244920.0,40.7,41.27,40.31,40.53,244920.0
2020-09-09 10:00:00,40.55,40.67,39.76,39.91,166071.0,40.55,40.67,39.76,39.91,166071.0
2020-09-09 10:30:00,39.93,40.17,39.67,40.15,152696.0,39.93,40.17,39.67,40.15,152696.0
2020-09-09 11:00:00,40.17,40.41,40.13,40.25,131695.0,40.17,40.41,40.13,40.25,131695.0
2020-09-09 11:30:00,40.23,40.26,40.1,40.15,59101.0,40.23,40.26,40.1,40.15,59101.0
2020-09-09 12:00:00,40.14,40.24,40.1,40.14,52969.0,40.14,40.24,40.1,40.14,52969.0
2020-09-09 12:30:00,40.15,40.19,39.86,39.88,67983.0,40.15,40.19,39.86,39.88,67983.0
2020-09-09 13:00:00,39.89,40.28,39.85,40.26,87487.0,39.89,40.28,39.85,40.26,87487.0
2020-09-09 13:30:00,40.27,40.48,40.2,40.45,59710.0,40.27,40.48,40.2,40.45,59710.0
2020-09-09 14:00:00,40.47,40.69,40.4,40.61,107163.0,40.47,40.69,40.4,40.61,107163.0
2020-09-09 14:30:00,40.63,40.85,40.45,40.81,75306.0,40.63,40.85,40.45,40.81,75306.0
2020-09-09 15:00:00,40.84,40.88,40.59,40.7,89735.0,40.84,40.88,40.59,40.7,89735.0
2020-09-09 15:30:00,40.69,40.81,40.64,40.65,256696.0,40.69,40.81,40.64,40.65,256696.0
2020-09-10 09:30:00,41.44,41.52,40.87,41.0,190112.0,41.44,41.52,40.87,41.0,190112.0
2020-09-10 10:00:00,40.99,41.2,40.84,40.84,67833.0,40.99,41.2,40.84,40.84,67833.0
2020-09-10 10:30:00,40.89,41.14,40.85,40.91,91354.0,40.89,41.14,40.85,40.91,91354.0
2020-09-10 11:00:00,40.9,41.26,40.86,41.26,77944.0,40.9,41.26,40.86,41.26,77944.0
2020-09-10 11:30:00,41.26,41.52,41.14,41.44,87273.0,41.26,41.52,41.14,41.44,87273.0
2020-09-10 12:00:00,41.42,41.59,41.23,41.35,70815.0,41.42,41.59,41.23,41.35,70815.0
2020-09-10 12:30:00,41.37,41.44,41.23,41.41,54349.0,41.37,41.44,41.23,41.41,54349.0
2020-09-10 13:00:00,41.44,41.67,41.38,41.4,71823.0,41.44,41.67,41.38,41.4,71823.0
2020-09-10 13:30:00,41.4,41.54,41.37,41.41,43711.0,41.4,41.54,41.37,41.41,43711.0
2020-09-10 14:00:00,41.42,41.61,41.12,41.14,84344.0,41.42,41.61,41.12,41.14,84344.0
2020-09-10 14:30:00,41.15,41.51,41.13,41.48,159884.0,41.15,41.51,41.13,41.48,159884.0
2020-09-10 15:00:00,41.49,41.49,40.81,40.95,119366.0,41.49,41.49,40.81,40.95,119366.0
2020-09-10 15:30:00,40.97,41.15,40.88,40.92,238498.0,40.97,41.15,40.88,40.92,238498.0
2020-09-11 09:30:00,40.76,40.8,40.06,40.2,183372.0,40.76,40.8,40.06,40.2,183372.0
2020-09-11 10:00:00,40.18,40.88,40.18,40.75,95003.0,40.18,40.88,40.18,40.75,95003.0
2020-09-11 10:30:00,40.76,40.82,40.55,40.67,78900.0,40.76,40.82,40.55,40.67,78900.0
2020-09-11 11:00:00,40.69,40.69,40.21,40.32,84527.0,40.69,40.69,40.21,40.32,84527.0
2020-09-11 11:30:00,40.3,40.39,40.15,40.23,73061.0,40.3,40.39,40.15,40.23,73061.0
2020-09-11 12:00:00,40.23,40.59,40.19,40.46,62256.0,40.23,40.59,40.19,40.46,62256.0
2020-09-11 12:30:00,40.44,40.49,40.26,40.3,49496.0,40.44,40.49,40.26,40.3,49496.0
2020-09-11 13:00:00,40.31,40.31,39.91,39.93,80174.0,40.31,40.31,39.91,39.93,80174.0
2020-09-11 13:30:00,39.93,40.05,39.79,39.8,61852.0,39.93,40.05,39.79,39.8,61852.0
2020-09-11 14:00:00,39.79,40.02,39.76,39.83,71529.0,39.79,40.02,39.76,39.83,71529.0
2020-09-11 14:30:00,39.81,40.28,39.78,40.23,106992.0,39.81,40.28,39.78,40.23,106992.0
2020-09-11 15:00:00,40.26,40.37,40.08,40.23,186723.0,40.26,40.37,40.08,40.23,186723.0
2020-09-11 15:30:00,40.25,40.51,40.22,40.34,416540.0,40.25,40.51,40.22,40.34,416540.0
2020-09-14 09:30:00,40.8,40.96,40.44,40.83,232307.0,40.8,40.96,40.44,40.83,232307.0
2020-09-14 10:00:00,40.85,40.97,40.67,40.8,82739.0,40.85,40.97,40.67,40.8,82739.0
2020-09-14 10:30:00,40.83,40.93,40.6,40.64,56249.0,40.83,40.93,40.6,40.64,56249.0
2020-09-14 11:00:00,40.66,40.72,40.45,40.57,71586.0,40.66,40.72,40.45,40.57,71586.0
2020-09-14 11:30:00,40.57,40.74,40.54,40.61,44134.0,40.57,40.74,40.54,40.61,44134.0
2020-09-14 12:00:00,40.56,40.73,40.5,40.73,98511.0,40.56,40.73,40.5,40.73,98511.0
2020-09-14 12:30:00,40.74,41.07,40.73,40.93,74847.0,40.74,41.07,40.73,40.93,74847.0
2020-09-14 13:00:00,40.94,41.01,40.8,40.84,42480.0,40.94,41.01,40.8,40.84,42480.0
2020-09-14 13:30:00,40.85,40.98,40.65,40.97,38391.0,40.85,40.98,40.65,40.97,38391.0
2020-09-14 14:00:00,40.98,41.12,40.96,40.99,59080.0,40.98,41.12,40.96,40.99,59080.0
2020-09-14 14:30:00,41.02,41.32,40.98,41.32,61141.0,41.02,41.32,40.98,41.32,61141.0
2020-09-14 15:00:00,41.32,41.35,41.18,41.3,65412.0,41.32,41.35,41.18,41.3,65412.0
2020-09-14 15:30:00,41.31,41.63,41.29,41.51,276383.0,41.31,41.63,41.29,41.51,276383.0
2020-09-15 09:30:00,41.69,42.41,41.5,41.73,263589.0,41.69,42.41,41.5,41.73,263589.0
2020-09-15 10:00:00,41.69,41.83,41.4,41.83,121031.0,41.69,41.83,41.4,41.83,121031.0
2020-09-15 10:30:00,41.86,42.09,41.74,42.09,59480.0,41.86,42.09,41.74,42.09,59480.0
2020-09-15 11:00:00,42.08,42.09,41.84,41.84,82338.0,42.08,42.09,41.84,41.84,82338.0
2020-09-15 11:30:00,41.84,41.94,41.75,41.79,48597.0,41.84,41.94,41.75,41.79,48597.0
2020-09-15 12:00:00,41.77,41.97,41.75,41.95,40973.0,41.77,41.97,41.75,41.95,40973.0
2020-09-15 12:30:00,41.94,42.05,41.88,41.99,42841.0,41.94,42.05,41.88,41.99,42841.0
2020-09-15 13:00:00,41.99,42.06,41.91,42.05,37367.0,41.99,42.06,41.91,42.05,37367.0
2020-09-15 13:30:00,42.05,42.33,41.96,42.3,99582.0,42.05,42.33,41.96,42.3,99582.0
2020-09-15 14:00:00,42.3,42.34,42.21,42.29,76667.0,42.3,42.34,42.21,42.29,76667.0
2020-09-15 14:30:00,42.29,42.47,42.23,42.46,83194.0,42.29,42.47,42.23,42.46,83194.0
2020-09-15 15:00:00,42.46,42.46,42.2,42.2,85479.0,42.46,42.46,42.2,42.2,85479.0
2020-09-15 15:30:00,42.17,42.31,42.12,42.17,185887.0,42.17,42.31,42.12,42.17,185887.0
2020-09-16 09:30:00,42.13,42.19,41.57,42.09,167756.0,42.13,42.19,41.57,42.09,167756.0
2020-09-16 10:00:00,42.07,42.49,41.99,42.29,100388.0,42.07,42.49,41.99,42.29,100388.0
2020-09-16 10:30:00,42.27,42.73,42.21,42.73,77491.0,42.27,42.73,42.21,42.73,77491.0
2020-09-16 11:00:00,42.74,43.23,42.72,42.96,155235.0,42.74,43.23,42.72,42.96,155235.0
2020-09-16 11:30:00,42.94,43.05,42.68,42.86,87023.0,42.94,43.05,42.68,42.86,87023.0
2020-09-16 12:00:00,42.85,42.86,42.64,42.8,61987.0,42.85,42.86,42.64,42.8,61987.0
2020-09-16 12:30:00,42.79,43.33,42.72,43.32,184203.0,42.79,43.33,42.72,43.32,184203.0
2020-09-16 13:00:00,43.32,43.61,43.25,43.52,244640.0,43.32,43.61,43.25,43.52,244640.0
2020-09-16 13:30:00,43.51,43.75,43.27,43.66,84877.0,43.51,43.75,43.27,43.66,84877.0
2020-09-16 14:00:00,43.63,43.72,43.45,43.57,86723.0,43.63,43.72,43.45,43.57,86723.0
2020-09-16 14:30:00,43.6,43.95,43.33,43.38,137075.0,43.6,43.95,43.33,43.38,137075.0
2020-09-16 15:00:00,43.36,43.39,42.92,43.18,121707.0,43.36,43.39,42.92,43.18,121707.0
2020-09-16 15:30:00,43.18,43.36,43.08,43.1,221747.0,43.18,43.36,43.08,43.1,221747.0
2020-09-17 09:30:00,42.49,42.84,42.16,42.79,200658.0,42.49,42.84,42.16,42.79,200658.0
2020-09-17 10:00:00,42.75,43.3,42.71,43.29,94847.0,42.75,43.3,42.71,43.29,94847.0
2020-09-17 10:30:00,43.28,43.34,42.9,43.05,83312.0,43.28,43.34,42.9,43.05,83312.0
2020-09-17 11:00:00,43.07,43.56,43.02,43.11,91673.0,43.07,43.56,43.02,43.11,91673.0
2020-09-17 11:30:00,43.2,43.31,42.75,42.77,113788.0,43.2,43.31,42.75,42.77,113788.0
2020-09-17 12:00:00,42.75,42.77,42.34,42.56,92781.0,42.75,42.77,42.34,42.56,92781.0
2020-09-17 12:30:00,42.55,42.64,42.39,42.57,44617.0,42.55,42.64,42.39,42.57,44617.0
2020-09-17 13:00:00,42.56,42.58,42.35,42.45,39989.0,42.56,42.58,42.35,42.45,39989.0
2020-09-17 13:30:00,42.43,42.58,42.42,42.57,54538.0,42.43,42.58,42.42,42.57,54538.0
2020-09-17 14:00:00,42.57,42.73,42.41,42.43,46619.0,42.57,42.73,42.41,42.43,46619.0
2020-09-17 14:30:00,42.41,42.41,42.11,42.14,58851.0,42.41,42.41,42.11,42.14,58851.0
2020-09-17 15:00:00,42.15,42.18,41.93,42.02,96375.0,42.15,42.18,41.93,42.02,96375.0
2020-09-17 15:30:00,42.03,42.34,42.0,42.14,207750.0,42.03,42.34,42.0,42.14,207750.0
2020-09-18 09:30:00,41.62,41.91,40.85,41.05,359253.0,41.62,41.91,40.85,41.05,359253.0
2020-09-18 10:00:00,41.06,41.6,41.0,41.45,107040.0,41.06,41.6,41.0,41.45,107040.0
2020-09-18 10:30:00,41.45,41.6,41.29,41.58,78973.0,41.45,41.6,41.29,41.58,78973.0
2020-09-18 11:00:00,41.57,41.78,41.05,41.22,113651.0,41.57,41.78,41.05,41.22,113651.0
2020-09-18 11:30:00,41.23,41.27,40.77,41.01,122405.0,41.23,41.27,40.77,41.01,122405.0
2020-09-18 12:00:00,40.99,41.14,40.76,40.87,73288.0,40.99,41.14,40.76,40.87,73288.0
2020-09-18 12:30:00,40.89,40.89,40.61,40.78,71193.0,40.89,40.89,40.61,40.78,71193.0
2020-09-18 13:00:00,40.8,40.99,40.57,40.59,82874.0,40.8,40.99,40.57,40.59,82874.0
2020-09-18 13:30:00,40.58,40.89,40.44,40.89,97366.0,40.58,40.89,40.44,40.89,97366.0
2020-09-18 14:00:00,40.87,40.99,40.79,40.92,97270.0,40.87,40.99,40.79,40.92,97270.0
2020-09-18 14:30:00,40.92,41.01,40.83,41.0,65767.0,40.92,41.01,40.83,41.0,65767.0
2020-09-18 15:00:00,41.03,41.06,40.83,41.02,97538.0,41.03,41.06,40.83,41.02,97538.0
2020-09-18 15:30:00,41.02,41.18,40.95,41.03,300253.0,41.02,41.18,40.95,41.03,300253.0
2020-09-21 09:30:00,39.36,39.8,38.19,38.4,301200.0,39.36,39.8,38.19,38.4,301200.0
2020-09-21 10:00:00,38.37,38.54,37.77,37.77,215722.0,38.37,38.54,37.77,37.77,215722.0
2020-09-21 10:30:00,37.76,37.97,37.6,37.73,133446.0,37.76,37.97,37.6,37.73,133446.0
2020-09-21 11:00:00,37.73,38.02,37.65,37.78,246744.0,37.73,38.02,37.65,37.78,246744.0
2020-09-21 11:30:00,37.77,37.98,37.59,37.94,135987.0,37.77,37.98,37.59,37.94,135987.0
2020-09-21 12:00:00,37.93,38.22,37.89,38.1,112774.0,37.93,38.22,37.89,38.1,112774.0
2020-09-21 12:30:00,38.11,38.3,37.97,38.16,95756.0,38.11,38.3,37.97,38.16,95756.0
2020-09-21 13:00:00,38.16,38.35,38.03,38.28,54573.0,38.16,38.35,38.03,38.28,54573.0
2020-09-21 13:30:00,38.28,38.34,37.93,38.04,164124.0,38.28,38.34,37.93,38.04,164124.0
2020-09-21 14:00:00,38.03,38.21,37.9,38.12,76252.0,38.03,38.21,37.9,38.12,76252.0
2020-09-21 14:30:00,38.13,38.16,37.78,37.82,73834.0,38.13,38.16,37.78,37.82,73834.0
2020-09-21 15:00:00,37.81,38.01,37.71,37.72,130595.0,37.81,38.01,37.71,37.72,130595.0
2020-09-21 15:30:00,37.73,37.74,37.54,37.63,366015.0,37.73,37.74,37.54,37.63,366015.0
2020-09-22 09:30:00,37.85,38.47,37.63,38.02,214009.0,37.85,38.47,37.63,38.02,214009.0
2020-09-22 10:00:00,37.99,38.18,37.63,38.17,241520.0,37.99,38.18,37.63,38.17,241520.0
2020-09-22 10:30:00,38.17,38.24,37.63,37.64,108232.0,38.17,38.24,37.63,37.64,108232.0
2020-09-22 11:00:00,37.64,37.83,37.55,37.66,72884.0,37.64,37.83,37.55,37.66,72884.0
2020-09-22 11:30:00,37.67,37.78,37.52,37.75,56698.0,37.67,37.78,37.52,37.75,56698.0
2020-09-22 12:00:00,37.76,37.92,37.65,37.85,71159.0,37.76,37.92,37.65,37.85,71159.0
2020-09-22 12:30:00,37.88,37.93,37.81,37.83,46504.0,37.88,37.93,37.81,37.83,46504.0
2020-09-22 13:00:00,37.83,37.9,37.8,37.88,34221.0,37.83,37.9,37.8,37.88,34221.0
2020-09-22 13:30:00,37.89,37.92,37.8,37.81,51417.0,37.89,37.92,37.8,37.81,51417.0
2020-09-22 14:00:00,37.84,37.92,37.81,37.91,48292.0,37.84,37.92,37.81,37.91,48292.0
2020-09-22 14:30:00,37.92,38.08,37.9,37.97,59340.0,37.92,38.08,37.9,37.97,59340.0
2020-09-22 15:00:00,37.95,38.11,37.91,38.05,75173.0,37.95,38.11,37.91,38.05,75173.0
2020-09-22 15:30:00,38.05,38.06,37.83,37.88,224509.0,38.05,38.06,37.83,37.88,224509.0
2020-09-23 09:30:00,38.35,38.84,38.2,38.59,247028.0,38.35,38.84,38.2,38.59,247028.0
2020-09-23 10:00:00,38.59,38.66,38.09,38.29,148056.0,38.59,38.66,38.09,38.29,148056.0
2020-09-23 10:30:00,38.27,38.4,37.94,37.99,102090.0,38.27,38.4,37.94,37.99,102090.0
2020-09-23 11:00:00,37.98,38.01,37.43,37.56,135903.0,37.98,38.01,37.43,37.56,135903.0
2020-09-23 11:30:00,37.56,37.79,37.46,37.6,98215.0,37.56,37.79,37.46,37.6,98215.0
2020-09-23 12:00:00,37.58,37.73,37.55,37.7,58554.0,37.58,37.73,37.55,37.7,58554.0
2020-09-23 12:30:00,37.7,37.75,37.5,37.73,84867.0,37.7,37.75,37.5,37.73,84867.0
2020-09-23 13:00:00,37.71,37.88,37.68,37.7,61643.0,37.71,37.88,37.68,37.7,61643.0
2020-09-23 13:30:00,37.71,37.72,37.47,37.48,71250.0,37.71,37.72,37.47,37.48,71250.0
2020-09-23 14:00:00,37.48,37.54,37.18,37.23,67513.0,37.48,37.54,37.18,37.23,67513.0
2020-09-23 14:30:00,37.2,37.26,36.95,37.05,107886.0,37.2,37.26,36.95,37.05,107886.0
2020-09-23 15:00:00,37.04,37.09,36.81,37.03,121612.0,37.04,37.09,36.81,37.03,121612.0
2020-09-23 15:30:00,37.02,37.11,36.81,36.85,296902.0,37.02,37.11,36.81,36.85,296902.0
2020-09-24 09:30:00,36.54,36.59,34.83,35.33,445837.0,36.54,36.59,34.83,35.33,445837.0
2020-09-24 10:00:00,35.33,35.88,35.08,35.1,379994.0,35.33,35.88,35.08,35.1,379994.0
2020-09-24 10:30:00,35.06,35.48,34.92,35.08,290858.0,35.06,35.48,34.92,35.08,290858.0
2020-09-24 11:00:00,35.08,35.36,34.93,35.15,220396.0,35.08,35.36,34.93,35.15,220396.0
2020-09-24 11:30:00,35.13,35.54,35.04,35.49,139545.0,35.13,35.54,35.04,35.49,139545.0
2020-09-24 12:00:00,35.47,35.76,35.43,35.67,86741.0,35.47,35.76,35.43,35.67,86741.0
2020-09-24 12:30:00,35.62,35.69,35.42,35.59,82950.0,35.62,35.69,35.42,35.59,82950.0
2020-09-24 13:00:00,35.61,36.32,35.61,36.22,102211.0,35.61,36.32,35.61,36.22,102211.0
2020-09-24 13:30:00,36.19,36.35,36.04,36.04,106937.0,36.19,36.35,36.04,36.04,106937.0
2020-09-24 14:00:00,36.05,36.09,35.78,35.84,82558.0,36.05,36.09,35.78,35.84,82558.0
2020-09-24 14:30:00,35.84,36.02,35.75,35.78,90471.0,35.84,36.02,35.75,35.78,90471.0
2020-09-24 15:00:00,35.79,35.97,35.66,35.77,89171.0,35.79,35.97,35.66,35.77,89171.0
2020-09-24 15:30:00,35.76,35.79,35.63,35.69,449373.0,35.76,35.79,35.63,35.69,449373.0
2020-09-25 09:30:00,35.52,36.04,35.4,35.98,216793.0,35.52,36.04,35.4,35.98,216793.0
2020-09-25 10:00:00,36.01,36.42,35.9,36.24,102094.0,36.01,36.42,35.9,36.24,102094.0
2020-09-25 10:30:00,36.23,36.33,35.94,35.97,89796.0,36.23,36.33,35.94,35.97,89796.0
2020-09-25 11:00:00,35.98,36.17,35.94,36.1,97815.0,35.98,36.17,35.94,36.1,97815.0
2020-09-25 11:30:00,36.12,36.33,36.07,36.11,37875.0,36.12,36.33,36.07,36.11,37875.0
2020-09-25 12:00:00,36.09,36.25,36.08,36.15,40813.0,36.09,36.25,36.08,36.15,40813.0
2020-09-25 12:30:00,36.16,36.66,36.16,36.57,53141.0,36.16,36.66,36.16,36.57,53141.0
2020-09-25 13:00:00,36.55,36.65,36.41,36.57,72093.0,36.55,36.65,36.41,36.57,72093.0
2020-09-25 13:30:00,36.58,36.62,36.34,36.47,63284.0,36.58,36.62,36.34,36.47,63284.0
2020-09-25 14:00:00,36.48,36.67,36.4,36.67,34893.0,36.48,36.67,36.4,36.67,34893.0
2020-09-25 14:30:00,36.68,36.76,36.55,36.67,61528.0,36.68,36.76,36.55,36.67,61528.0
2020-09-25 15:00:00,36.67,36.9,36.66,36.84,74712.0,36.67,36.9,36.66,36.84,74712.0
2020-09-25 15:30:00,36.84,36.84,36.64,36.7,344050.0,36.84,36.84,36.64,36.7,344050.0
2020-09-28 09:30:00,37.59,37.6,36.74,37.2,229760.0,37.59,37.6,36.74,37.2,229760.0
2020-09-28 10:00:00,37.19,37.44,37.13,37.21,105592.0,37.19,37.44,37.13,37.21,105592.0
2020-09-28 10:30:00,37.22,37.38,37.08,37.23,253489.0,37.22,37.38,37.08,37.23,253489.0
2020-09-28 11:00:00,37.24,37.27,37.09,37.23,252596.0,37.24,37.27,37.09,37.23,252596.0
2020-09-28 11:30:00,37.23,37.57,37.19,37.32,342748.0,37.23,37.57,37.19,37.32,342748.0
2020-09-28 12:00:00,37.33,37.48,37.28,37.45,265214.0,37.33,37.48,37.28,37.45,265214.0
2020-09-28 12:30:00,37.45,37.92,37.38,37.91,95145.0,37.45,37.92,37.38,37.91,95145.0
2020-09-28 13:00:00,37.93,38.26,37.84,37.88,172312.0,37.93,38.26,37.84,37.88,172312.0
2020-09-28 13:30:00,37.87,37.89,37.48,37.48,85238.0,37.87,37.89,37.48,37.48,85238.0
2020-09-28 14:00:00,37.49,37.74,37.45,37.62,71253.0,37.49,37.74,37.45,37.62,71253.0
2020-09-28 14:30:00,37.61,37.97,37.61,37.84,85240.0,37.61,37.97,37.61,37.84,85240.0
2020-09-28 15:00:00,37.82,37.9,37.72,37.77,68492.0,37.82,37.9,37.72,37.77,68492.0
2020-09-28 15:30:00,37.75,37.75,37.49,37.56,232185.0,37.75,37.75,37.49,37.56,232185.0
2020-09-29 09:30:00,37.4,37.42,36.76,37.05,114839.0,37.4,37.42,36.76,37.05,114839.0
2020-09-29 10:00:00,37.03,37.27,36.95,36.98,66407.0,37.03,37.27,36.95,36.98,66407.0
2020-09-29 10:30:00,37.02,37.14,36.63,36.66,93498.0,37.02,37.14,36.63,36.66,93498.0
2020-09-29 11:00:00,36.66,36.77,36.56,36.59,78938.0,36.66,36.77,36.56,36.59,78938.0
2020-09-29 11:30:00,36.55,36.63,36.3,36.43,52397.0,36.55,36.63,36.3,36.43,52397.0
2020-09-29 12:00:00,36.41,36.49,36.28,36.46,55176.0,36.41,36.49,36.28,36.46,55176.0
2020-09-29 12:30:00,36.44,36.78,36.34,36.78,320039.0,36.44,36.78,36.34,36.78,320039.0
2020-09-29 13:00:00,36.77,36.82,36.62,36.65,87516.0,36.77,36.82,36.62,36.65,87516.0
2020-09-29 13:30:00,36.67,36.83,36.61,36.78,39557.0,36.67,36.83,36.61,36.78,39557.0
2020-09-29 14:00:00,36.77,37.05,36.75,36.96,72774.0,36.77,37.05,36.75,36.96,72774.0
2020-09-29 14:30:00,36.97,36.99,36.65,36.67,58452.0,36.97,36.99,36.65,36.67,58452.0
2020-09-29 15:00:00,36.67,36.77,36.61,36.74,74342.0,36.67,36.77,36.61,36.74,74342.0
2020-09-29 15:30:00,36.73,36.81,36.64,36.66,193507.0,36.73,36.81,36.64,36.66,193507.0
2020-09-30 09:30:00,37.59,38.1,37.47,38.03,203835.0,37.59,38.1,37.47,38.03,203835.0
2020-09-30 10:00:00,38.0,38.27,37.6,37.87,107464.0,38.0,38.27,37.6,37.87,107464.0
2020-09-30 10:30:00,37.85,38.27,37.71,37.98,112528.0,37.85,38.27,37.71,37.98,112528.0
2020-09-30 11:00:00,38.0,38.0,37.35,37.37,101599.0,38.0,38.0,37.35,37.37,101599.0
2020-09-30 11:30:00,37.38,37.51,37.31,37.31,63365.0,37.38,37.51,37.31,37.31,63365.0
2020-09-30 12:00:00,37.31,37.5,37.27,37.47,41675.0,37.31,37.5,37.27,37.47,41675.0
2020-09-30 12:30:00,37.46,37.53,37.3,37.53,69794.0,37.46,37.53,37.3,37.53,69794.0
2020-09-30 13:00:00,37.47,37.51,37.17,37.29,97315.0,37.47,37.51,37.17,37.29,97315.0
2020-09-30 13:30:00,37.28,37.38,37.01,37.07,67616.0,37.28,37.38,37.01,37.07,67616.0
2020-09-30 14:00:00,37.08,37.31,36.87,36.9,116384.0,37.08,37.31,36.87,36.9,116384.0
2020-09-30 14:30:00,36.89,36.99,36.48,36.9,92058.0,36.89,36.99,36.48,36.9,92058.0
2020-09-30 15:00:00,36.9,36.94,36.47,36.68,90116.0,36.9,36.94,36.47,36.68,90116.0
2020-09-30 15:30:00,36.68,36.74,36.54,36.6,171745.0,36.68,36.74,36.54,36.6,171745.0
2020-10-01 09:30:00,37.09,37.15,36.23,36.75,195394.0,37.09,37.15,36.23,36.75,195394.0
2020-10-01 10:00:00,36.74,37.17,36.47,37.11,95703.0,36.74,37.17,36.47,37.11,95703.0
2020-10-01 10:30:00,37.09,37.21,36.86,36.92,83761.0,37.09,37.21,36.86,36.92,83761.0
2020-10-01 11:00:00,36.95,37.05,36.8,36.81,54579.0,36.95,37.05,36.8,36.81,54579.0
2020-10-01 11:30:00,36.82,37.07,36.81,37.04,66761.0,36.82,37.07,36.81,37.04,66761.0
2020-10-01 12:00:00,37.04,37.1,36.8,36.86,67223.0,37.04,37.1,36.8,36.86,67223.0
2020-10-01 12:30:00,36.85,37.0,36.77,36.87,46397.0,36.85,37.0,36.77,36.87,46397.0
2020-10-01 13:00:00,36.88,37.04,36.85,36.92,45704.0,36.88,37.04,36.85,36.92,45704.0
2020-10-01 13:30:00,36.91,36.98,36.74,36.76,42849.0,36.91,36.98,36.74,36.76,42849.0
2020-10-01 14:00:00,36.77,36.79,36.51,36.78,69946.0,36.77,36.79,36.51,36.78,69946.0
2020-10-01 14:30:00,36.8,36.8,36.55,36.61,107019.0,36.8,36.8,36.55,36.61,107019.0
2020-10-01 15:00:00,36.62,36.67,36.48,36.59,139953.0,36.62,36.67,36.48,36.59,139953.0
2020-10-01 15:30:00,36.59,36.94,36.58,36.91,330161.0,36.59,36.94,36.58,36.91,330161.0
2020-10-02 09:30:00,35.6,35.94,35.31,35.71,293666.0,35.6,35.94,35.31,35.71,293666.0
2020-10-02 10:00:00,35.7,36.24,35.7,36.11,160812.0,35.7,36.24,35.7,36.11,160812.0
2020-10-02 10:30:00,36.09,36.16,35.82,35.98,196350.0,36.09,36.16,35.82,35.98,196350.0
2020-10-02 11:00:00,35.97,36.32,35.95,36.32,176133.0,35.97,36.32,35.95,36.32,176133.0
2020-10-02 11:30:00,36.33,36.36,36.13,36.16,55245.0,36.33,36.36,36.13,36.16,55245.0
2020-10-02 12:00:00,36.16,38.1,36.14,38.04,582741.0,36.16,38.1,36.14,38.04,582741.0
2020-10-02 12:30:00,38.01,38.15,37.7,37.75,276708.0,38.01,38.15,37.7,37.75,276708.0
2020-10-02 13:00:00,37.77,37.8,37.47,37.57,103687.0,37.77,37.8,37.47,37.57,103687.0
2020-10-02 13:30:00,37.58,37.66,37.13,37.13,148212.0,37.58,37.66,37.13,37.13,148212.0
2020-10-02 14:00:00,37.15,37.51,37.14,37.33,234853.0,37.15,37.51,37.14,37.33,234853.0
2020-10-02 14:30:00,37.35,37.4,37.18,37.28,179426.0,37.35,37.4,37.18,37.28,179426.0
2020-10-02 15:00:00,37.3,37.37,37.1,37.36,191773.0,37.3,37.37,37.1,37.36,191773.0
2020-10-02 15:30:00,37.36,37.57,37.3,37.52,401467.0,37.36,37.57,37.3,37.52,401467.0
2020-10-05 09:30:00,37.9,38.0,37.08,37.19,208546.0,37.9,38.0,37.08,37.19,208546.0
2020-10-05 10:00:00,37.22,37.53,36.87,37.41,153055.0,37.22,37.53,36.87,37.41,153055.0
2020-10-05 10:30:00,37.42,37.53,37.27,37.36,101098.0,37.42,37.53,37.27,37.36,101098.0
2020-10-05 11:00:00,37.34,37.63,37.28,37.39,59384.0,37.34,37.63,37.28,37.39,59384.0
2020-10-05 11:30:00,37.37,37.42,37.17,37.31,45036.0,37.37,37.42,37.17,37.31,45036.0
2020-10-05 12:00:00,37.31,37.33,37.15,37.25,49220.0,37.31,37.33,37.15,37.25,49220.0
2020-10-05 12:30:00,37.25,37.54,37.23,37.27,78127.0,37.25,37.54,37.23,37.27,78127.0
2020-10-05 13:00:00,37.29,37.36,37.24,37.35,56272.0,37.29,37.36,37.24,37.35,56272.0
2020-10-05 13:30:00,37.34,37.41,37.19,37.22,61230.0,37.34,37.41,37.19,37.22,61230.0
2020-10-05 14:00:00,37.21,37.37,37.15,37.37,61009.0,37.21,37.37,37.15,37.37,61009.0
2020-10-05 14:30:00,37.36,37.59,37.35,37.58,72742.0,37.36,37.59,37.35,37.58,72742.0
2020-10-05 15:00:00,37.59,37.68,37.53,37.62,76057.0,37.59,37.68,37.53,37.62,76057.0
2020-10-05 15:30:00,37.62,37.66,37.51,37.55,245481.0,37.62,37.66,37.51,37.55,245481.0
2020-10-06 09:30:00,38.22,38.33,37.82,37.92,179642.0,38.22,38.33,37.82,37.92,179642.0
2020-10-06 10:00:00,37.91,38.17,37.84,38.17,96252.0,37.91,38.17,37.84,38.17,96252.0
2020-10-06 10:30:00,38.16,38.33,38.0,38.27,107019.0,38.16,38.33,38.0,38.27,107019.0
2020-10-06 11:00:00,38.24,38.44,37.94,38.04,117576.0,38.24,38.44,37.94,38.04,117576.0
2020-10-06 11:30:00,38.0,38.15,37.93,37.98,50337.0,38.0,38.15,37.93,37.98,50337.0
2020-10-06 12:00:00,37.96,38.02,37.83,37.99,28771.0,37.96,38.02,37.83,37.99,28771.0
2020-10-06 12:30:00,37.96,38.18,37.88,38.18,38182.0,37.96,38.18,37.88,38.18,38182.0
2020-10-06 13:00:00,38.18,38.24,38.09,38.12,46021.0,38.18,38.24,38.09,38.12,46021.0
2020-10-06 13:30:00,38.13,38.21,37.97,38.06,43466.0,38.13,38.21,37.97,38.06,43466.0
2020-10-06 14:00:00,38.04,38.18,38.02,38.12,60282.0,38.04,38.18,38.02,38.12,60282.0
2020-10-06 14:30:00,38.12,38.22,36.52,36.83,235237.0,38.12,38.22,36.52,36.83,235237.0
2020-10-06 15:00:00,36.78,36.79,36.23,36.46,176644.0,36.78,36.79,36.23,36.46,176644.0
2020-10-06 15:30:00,36.43,36.65,36.06,36.08,283110.0,36.43,36.65,36.06,36.08,283110.0
2020-10-07 09:30:00,37.21,37.64,36.82,37.25,360452.0,37.21,37.64,36.82,37.25,360452.0
2020-10-07 10:00:00,37.27,37.32,36.85,37.24,112883.0,37.27,37.32,36.85,37.24,112883.0
2020-10-07 10:30:00,37.24,37.46,37.0,37.06,89743.0,37.24,37.46,37.0,37.06,89743.0
2020-10-07 11:00:00,37.06,37.2,36.99,37.04,58861.0,37.06,37.2,36.99,37.04,58861.0
2020-10-07 11:30:00,37.06,37.32,37.0,37.21,87161.0,37.06,37.32,37.0,37.21,87161.0
2020-10-07 12:00:00,37.17,37.22,36.85,36.93,78362.0,37.17,37.22,36.85,36.93,78362.0
2020-10-07 12:30:00,36.95,36.98,36.8,36.97,106248.0,36.95,36.98,36.8,36.97,106248.0
2020-10-07 13:00:00,36.96,37.1,36.91,36.95,100672.0,36.96,37.1,36.91,36.95,100672.0
2020-10-07 13:30:00,36.95,37.07,36.86,36.92,63689.0,36.95,37.07,36.86,36.92,63689.0
2020-10-07 14:00:00,36.94,37.24,36.93,37.21,65817.0,36.94,37.24,36.93,37.21,65817.0
2020-10-07 14:30:00,37.22,37.33,37.17,37.18,100883.0,37.22,37.33,37.17,37.18,100883.0
2020-10-07 15:00:00,37.19,37.21,37.11,37.17,107653.0,37.19,37.21,37.11,37.17,107653.0
2020-10-07 15:30:00,37.17,37.19,36.96,37.01,242848.0,37.17,37.19,36.96,37.01,242848.0
2020-10-08 09:30:00,37.69,38.31,37.62,38.27,263181.0,37.69,38.31,37.62,38.27,263181.0
2020-10-08 10:00:00,38.27,39.02,37.98,38.85,363469.0,38.27,39.02,37.98,38.85,363469.0
2020-10-08 10:30:00,38.85,39.44,38.73,39.43,284778.0,38.85,39.44,38.73,39.43,284778.0
2020-10-08 11:00:00,39.41,39.46,38.13,38.18,435113.0,39.41,39.46,38.13,38.18,435113.0
2020-10-08 11:30:00,38.17,38.31,37.66,38.13,415498.0,38.17,38.31,37.66,38.13,415498.0
2020-10-08 12:00:00,38.16,38.58,38.13,38.52,95420.0,38.16,38.58,38.13,38.52,95420.0
2020-10-08 12:30:00,38.54,38.7,38.47,38.66,93512.0,38.54,38.7,38.47,38.66,93512.0
2020-10-08 13:00:00,38.63,38.69,38.3,38.58,145329.0,38.63,38.69,38.3,38.58,145329.0
2020-10-08 13:30:00,38.59,38.72,38.51,38.68,224822.0,38.59,38.72,38.51,38.68,224822.0
2020-10-08 14:00:00,38.68,38.78,38.62,38.62,209258.0,38.68,38.78,38.62,38.62,209258.0
2020-10-08 14:30:00,38.63,38.63,38.44,38.52,90630.0,38.63,38.63,38.44,38.52,90630.0
2020-10-08 15:00:00,38.52,38.67,38.44,38.6,124025.0,38.52,38.67,38.44,38.6,124025.0
2020-10-08 15:30:00,38.58,38.65,38.48,38.64,184634.0,38.58,38.65,38.48,38.64,184634.0
2020-10-09 09:30:00,38.23,38.9,38.14,38.19,223273.0,38.23,38.9,38.14,38.19,223273.0
2020-10-09 10:00:00,38.14,38.56,38.0,38.1,105352.0,38.14,38.56,38.0,38.1,105352.0
2020-10-09 10:30:00,38.1,38.17,37.95,38.02,93365.0,38.1,38.17,37.95,38.02,93365.0
2020-10-09 11:00:00,38.01,38.27,38.01,38.05,62064.0,38.01,38.27,38.01,38.05,62064.0
2020-10-09 11:30:00,38.06,38.85,37.92,38.59,205943.0,38.06,38.85,37.92,38.59,205943.0
2020-10-09 12:00:00,38.6,39.1,38.59,38.8,206088.0,38.6,39.1,38.59,38.8,206088.0
2020-10-09 12:30:00,38.81,38.94,38.52,38.61,136693.0,38.81,38.94,38.52,38.61,136693.0
2020-10-09 13:00:00,38.61,38.68,38.51,38.56,240019.0,38.61,38.68,38.51,38.56,240019.0
2020-10-09 13:30:00,38.57,38.83,38.47,38.83,172529.0,38.57,38.83,38.47,38.83,172529.0
2020-10-09 14:00:00,38.81,38.81,38.55,38.58,156857.0,38.81,38.81,38.55,38.58,156857.0
2020-10-09 14:30:00,38.55,38.67,38.51,38.56,57002.0,38.55,38.67,38.51,38.56,57002.0
2020-10-09 15:00:00,38.54,38.72,38.51,38.66,89110.0,38.54,38.72,38.51,38.66,89110.0
2020-10-09 15:30:00,38.65,38.77,38.6,38.7,385691.0,38.65,38.77,38.6,38.7,385691.0
2020-10-12 09:30:00,38.32,38.49,37.82,38.16,180694.0,38.32,38.49,37.82,38.16,180694.0
2020-10-12 10:00:00,38.18,38.47,38.09,38.41,95817.0,38.18,38.47,38.09,38.41,95817.0
2020-10-12 10:30:00,38.38,38.56,38.18,38.23,80253.0,38.38,38.56,38.18,38.23,80253.0
2020-10-12 11:00:00,38.23,38.44,38.17,38.39,86360.0,38.23,38.44,38.17,38.39,86360.0
2020-10-12 11:30:00,38.38,38.44,38.28,38.35,46738.0,38.38,38.44,38.28,38.35,46738.0
2020-10-12 12:00:00,38.32,38.57,38.25,38.57,50081.0,38.32,38.57,38.25,38.57,50081.0
2020-10-12 12:30:00,38.57,38.59,38.33,38.41,57562.0,38.57,38.59,38.33,38.41,57562.0
2020-10-12 13:00:00,38.39,38.57,38.33,38.48,118907.0,38.39,38.57,38.33,38.48,118907.0
2020-10-12 13:30:00,38.48,38.52,38.33,38.41,90205.0,38.48,38.52,38.33,38.41,90205.0
2020-10-12 14:00:00,38.41,38.48,38.32,38.43,99751.0,38.41,38.48,38.32,38.43,99751.0
2020-10-12 14:30:00,38.43,38.43,38.26,38.36,72845.0,38.43,38.43,38.26,38.36,72845.0
2020-10-12 15:00:00,38.36,38.48,38.3,38.45,137559.0,38.36,38.48,38.3,38.45,137559.0
2020-10-12 15:30:00,38.44,38.45,38.21,38.41,292785.0,38.44,38.45,38.21,38.41,292785.0
2020-10-13 09:30:00,38.22,38.65,37.81,38.31,246531.0,38.22,38.65,37.81,38.31,246531.0
2020-10-13 10:00:00,38.34,38.57,38.2,38.47,106667.0,38.34,38.57,38.2,38.47,106667.0
2020-10-13 10:30:00,38.47,38.64,38.29,38.3,108210.0,38.47,38.64,38.29,38.3,108210.0
2020-10-13 11:00:00,38.3,38.34,38.1,38.21,105132.0,38.3,38.34,38.1,38.21,105132.0
2020-10-13 11:30:00,38.22,38.27,38.04,38.16,118252.0,38.22,38.27,38.04,38.16,118252.0
2020-10-13 12:00:00,38.17,38.38,38.14,38.38,45300.0,38.17,38.38,38.14,38.38,45300.0
2020-10-13 12:30:00,38.38,38.5,38.31,38.47,44864.0,38.38,38.5,38.31,38.47,44864.0
2020-10-13 13:00:00,38.48,38.51,38.27,38.39,69441.0,38.48,38.51,38.27,38.39,69441.0
2020-10-13 13:30:00,38.36,38.48,38.26,38.29,51563.0,38.36,38.48,38.26,38.29,51563.0
2020-10-13 14:00:00,38.29,38.4,38.24,38.31,56371.0,38.29,38.4,38.24,38.31,56371.0
2020-10-13 14:30:00,38.31,38.31,38.07,38.11,121171.0,38.31,38.31,38.07,38.11,121171.0
2020-10-13 15:00:00,38.09,38.14,37.92,37.96,153353.0,38.09,38.14,37.92,37.96,153353.0
2020-10-13 15:30:00,37.96,38.12,37.95,38.0,200803.0,37.96,38.12,37.95,38.0,200803.0
2020-10-14 09:30:00,38.09,39.19,38.09,39.11,288040.0,38.09,39.19,38.09,39.11,288040.0
2020-10-14 10:00:00,39.1,39.35,38.83,39.0,199646.0,39.1,39.35,38.83,39.0,199646.0
2020-10-14 10:30:00,38.98,39.01,38.56,38.68,211570.0,38.98,39.01,38.56,38.68,211570.0
2020-10-14 11:00:00,38.68,39.13,38.61,39.06,56959.0,38.68,39.13,38.61,39.06,56959.0
2020-10-14 11:30:00,39.06,39.18,38.8,38.84,84268.0,39.06,39.18,38.8,38.84,84268.0
2020-10-14 12:00:00,38.86,39.0,38.84,38.94,105965.0,38.86,39.0,38.84,38.94,105965.0
2020-10-14 12:30:00,38.94,39.27,38.9,39.2,172209.0,38.94,39.27,38.9,39.2,172209.0
2020-10-14 13:00:00,39.22,39.26,39.0,39.01,111602.0,39.22,39.26,39.0,39.01,111602.0
2020-10-14 13:30:00,39.0,39.05,38.82,38.86,81362.0,39.0,39.05,38.82,38.86,81362.0
2020-10-14 14:00:00,38.85,38.91,38.78,38.82,44858.0,38.85,38.91,38.78,38.82,44858.0
2020-10-14 14:30:00,38.82,38.82,38.63,38.68,54275.0,38.82,38.82,38.63,38.68,54275.0
2020-10-14 15:00:00,38.68,38.83,38.65,38.7,72091.0,38.68,38.83,38.65,38.7,72091.0
2020-10-14 15:30:00,38.7,38.74,38.53,38.55,220129.0,38.7,38.74,38.53,38.55,220129.0
2020-10-15 09:30:00,38.02,38.05,37.34,37.56,160915.0,38.02,38.05,37.34,37.56,160915.0
2020-10-15 10:00:00,37.53,37.71,37.33,37.37,124123.0,37.53,37.71,37.33,37.37,124123.0
2020-10-15 10:30:00,37.4,37.75,37.37,37.63,109183.0,37.4,37.75,37.37,37.63,109183.0
2020-10-15 11:00:00,37.64,37.69,37.4,37.43,124963.0,37.64,37.69,37.4,37.43,124963.0
2020-10-15 11:30:00,37.46,37.88,37.39,37.66,88276.0,37.46,37.88,37.39,37.66,88276.0
2020-10-15 12:00:00,37.65,37.8,37.58,37.66,154938.0,37.65,37.8,37.58,37.66,154938.0
2020-10-15 12:30:00,37.65,37.95,37.65,37.85,68066.0,37.65,37.95,37.65,37.85,68066.0
2020-10-15 13:00:00,37.83,37.86,37.74,37.77,123366.0,37.83,37.86,37.74,37.77,123366.0
2020-10-15 13:30:00,37.77,37.8,37.6,37.68,59490.0,37.77,37.8,37.6,37.68,59490.0
2020-10-15 14:00:00,37.7,37.96,37.7,37.94,98257.0,37.7,37.96,37.7,37.94,98257.0
2020-10-15 14:30:00,37.91,38.01,37.88,38.01,38726.0,37.91,38.01,37.88,38.01,38726.0
2020-10-15 15:00:00,38.01,38.08,37.89,38.08,54749.0,38.01,38.08,37.89,38.08,54749.0
2020-10-15 15:30:00,38.09,38.2,38.03,38.03,213398.0,38.09,38.2,38.03,38.03,213398.0
2020-10-16 09:30:00,38.37,38.55,38.06,38.38,141131.0,38.37,38.55,38.06,38.38,141131.0
2020-10-16 10:00:00,38.39,38.7,38.26,38.6,119138.0,38.39,38.7,38.26,38.6,119138.0
2020-10-16 10:30:00,38.64,38.73,38.44,38.66,115573.0,38.64,38.73,38.44,38.66,115573.0
2020-10-16 11:00:00,38.67,38.94,38.56,38.84,129714.0,38.67,38.94,38.56,38.84,129714.0
2020-10-16 11:30:00,38.84,38.95,38.72,38.77,98443.0,38.84,38.95,38.72,38.77,98443.0
2020-10-16 12:00:00,38.75,39.07,38.69,39.04,160728.0,38.75,39.07,38.69,39.04,160728.0
2020-10-16 12:30:00,39.03,39.03,38.78,38.96,50125.0,39.03,39.03,38.78,38.96,50125.0
2020-10-16 13:00:00,38.94,39.03,38.9,39.02,66163.0,38.94,39.03,38.9,39.02,66163.0
2020-10-16 13:30:00,39.04,39.26,38.98,39.23,161922.0,39.04,39.26,38.98,39.23,161922.0
2020-10-16 14:00:00,39.23,39.55,39.21,39.49,217416.0,39.23,39.55,39.21,39.49,217416.0
2020-10-16 14:30:00,39.49,39.74,39.41,39.7,158280.0,39.49,39.74,39.41,39.7,158280.0
2020-10-16 15:00:00,39.69,39.75,39.29,39.31,200294.0,39.69,39.75,39.29,39.31,200294.0
2020-10-16 15:30:00,39.32,39.46,39.21,39.35,262381.0,39.32,39.46,39.21,39.35,262381.0
2020-10-19 09:30:00,39.61,40.25,39.36,40.05,192049.0,39.61,40.25,39.36,40.05,192049.0
2020-10-19 10:00:00,40.05,40.3,39.8,40.23,161982.0,40.05,40.3,39.8,40.23,161982.0
2020-10-19 10:30:00,40.23,40.86,40.23,40.82,216989.0,40.23,40.86,40.23,40.82,216989.0
2020-10-19 11:00:00,40.82,40.82,40.34,40.46,118116.0,40.82,40.82,40.34,40.46,118116.0
2020-10-19 11:30:00,40.44,40.76,40.31,40.72,80054.0,40.44,40.76,40.31,40.72,80054.0
2020-10-19 12:00:00,40.68,40.84,40.6,40.67,103552.0,40.68,40.84,40.6,40.67,103552.0
2020-10-19 12:30:00,40.69,40.73,40.28,40.38,81136.0,40.69,40.73,40.28,40.38,81136.0
2020-10-19 13:00:00,40.38,40.41,40.11,40.13,62756.0,40.38,40.41,40.11,40.13,62756.0
2020-10-19 13:30:00,40.13,40.24,40.0,40.22,68099.0,40.13,40.24,40.0,40.22,68099.0
2020-10-19 14:00:00,40.19,40.22,39.9,39.95,60453.0,40.19,40.22,39.9,39.95,60453.0
2020-10-19 14:30:00,39.94,39.98,39.66,39.74,97826.0,39.94,39.98,39.66,39.74,97826.0
2020-10-19 15:00:00,39.74,39.75,39.49,39.65,137027.0,39.74,39.75,39.49,39.65,137027.0
2020-10-19 15:30:00,39.64,39.72,39.49,39.59,248727.0,39.64,39.72,39.49,39.59,248727.0
2020-10-20 09:30:00,40.33,40.53,40.11,40.27,150646.0,40.33,40.53,40.11,40.27,150646.0
2020-10-20 10:00:00,40.29,40.29,39.69,39.95,82865.0,40.29,40.29,39.69,39.95,82865.0
2020-10-20 10:30:00,39.95,40.16,39.75,40.0,90122.0,39.95,40.16,39.75,40.0,90122.0
2020-10-20 11:00:00,39.96,40.09,39.8,40.06,60975.0,39.96,40.09,39.8,40.06,60975.0
2020-10-20 11:30:00,40.07,40.26,40.02,40.04,55274.0,40.07,40.26,40.02,40.04,55274.0
2020-10-20 12:00:00,40.04,40.09,39.94,39.95,41076.0,40.04,40.09,39.94,39.95,41076.0
2020-10-20 12:30:00,39.93,40.65,39.93,40.65,113829.0,39.93,40.65,39.93,40.65,113829.0
2020-10-20 13:00:00,40.65,40.78,40.41,40.43,77736.0,40.65,40.78,40.41,40.43,77736.0
2020-10-20 13:30:00,40.45,40.54,40.35,40.46,69753.0,40.45,40.54,40.35,40.46,69753.0
2020-10-20 14:00:00,40.47,40.52,40.36,40.42,61873.0,40.47,40.52,40.36,40.42,61873.0
2020-10-20 14:30:00,40.43,40.44,40.18,40.25,68304.0,40.43,40.44,40.18,40.25,68304.0
2020-10-20 15:00:00,40.25,40.3,39.87,40.14,82005.0,40.25,40.3,39.87,40.14,82005.0
2020-10-20 15:30:00,40.12,40.16,39.93,39.93,211285.0,40.12,40.16,39.93,39.93,211285.0
2020-10-21 09:30:00,39.69,40.04,39.06,39.37,194547.0,39.69,40.04,39.06,39.37,194547.0
2020-10-21 10:00:00,39.35,39.49,38.95,39.13,146137.0,39.35,39.49,38.95,39.13,146137.0
2020-10-21 10:30:00,39.1,39.7,39.1,39.45,124151.0,39.1,39.7,39.1,39.45,124151.0
2020-10-21 11:00:00,39.43,39.52,39.29,39.46,67590.0,39.43,39.52,39.29,39.46,67590.0
2020-10-21 11:30:00,39.44,39.8,39.42,39.7,66222.0,39.44,39.8,39.42,39.7,66222.0
2020-10-21 12:00:00,39.71,40.05,39.6,39.8,51279.0,39.71,40.05,39.6,39.8,51279.0
2020-10-21 12:30:00,39.73,39.82,39.63,39.67,81634.0,39.73,39.82,39.63,39.67,81634.0
2020-10-21 13:00:00,39.66,39.75,39.55,39.6,71895.0,39.66,39.75,39.55,39.6,71895.0
2020-10-21 13:30:00,39.59,39.7,39.43,39.59,40353.0,39.59,39.7,39.43,39.59,40353.0
2020-10-21 14:00:00,39.6,39.78,39.56,39.56,56152.0,39.6,39.78,39.56,39.56,56152.0
2020-10-21 14:30:00,39.58,39.73,39.54,39.63,42468.0,39.58,39.73,39.54,39.63,42468.0
2020-10-21 15:00:00,39.64,39.77,39.54,39.73,106496.0,39.64,39.77,39.54,39.73,106496.0
2020-10-21 15:30:00,39.72,39.79,39.6,39.69,206365.0,39.72,39.79,39.6,39.69,206365.0
2020-10-22 09:30:00,39.15,39.97,38.9,39.89,246919.0,39.15,39.97,38.9,39.89,246919.0
2020-10-22 10:00:00,39.9,40.29,39.81,39.87,109600.0,39.9,40.29,39.81,39.87,109600.0
2020-10-22 10:30:00,39.85,40.43,39.8,40.43,120823.0,39.85,40.43,39.8,40.43,120823.0
2020-10-22 11:00:00,40.42,40.85,40.31,40.4,115815.0,40.42,40.85,40.31,40.4,115815.0
2020-10-22 11:30:00,40.42,40.72,40.06,40.62,203653.0,40.42,40.72,40.06,40.62,203653.0
2020-10-22 12:00:00,40.68,40.94,40.6,40.73,78529.0,40.68,40.94,40.6,40.73,78529.0
2020-10-22 12:30:00,40.76,40.93,40.7,40.78,57501.0,40.76,40.93,40.7,40.78,57501.0
2020-10-22 13:00:00,40.8,41.32,40.79,41.07,150033.0,40.8,41.32,40.79,41.07,150033.0
2020-10-22 13:30:00,41.07,41.24,40.95,41.02,161423.0,41.07,41.24,40.95,41.02,161423.0
2020-10-22 14:00:00,41.02,41.29,40.87,41.14,214801.0,41.02,41.29,40.87,41.14,214801.0
2020-10-22 14:30:00,41.14,41.21,40.91,40.95,118131.0,41.14,41.21,40.91,40.95,118131.0
2020-10-22 15:00:00,40.97,41.04,40.81,40.91,130691.0,40.97,41.04,40.81,40.91,130691.0
2020-10-22 15:30:00,40.9,41.0,40.51,40.6,332550.0,40.9,41.0,40.51,40.6,332550.0
2020-10-23 09:30:00,40.63,40.69,39.83,40.16,142807.0,40.63,40.69,39.83,40.16,142807.0
2020-10-23 10:00:00,40.21,40.65,40.08,40.65,107522.0,40.21,40.65,40.08,40.65,107522.0
2020-10-23 10:30:00,40.63,41.29,40.63,41.06,182481.0,40.63,41.29,40.63,41.06,182481.0
2020-10-23 11:00:00,41.05,41.24,40.83,41.07,78914.0,41.05,41.24,40.83,41.07,78914.0
2020-10-23 11:30:00,41.06,41.15,40.86,40.93,59759.0,41.06,41.15,40.86,40.93,59759.0
2020-10-23 12:00:00,40.9,41.13,40.85,40.97,58289.0,40.9,41.13,40.85,40.97,58289.0
2020-10-23 12:30:00,40.95,41.27,40.95,41.07,117926.0,40.95,41.27,40.95,41.07,117926.0
2020-10-23 13:00:00,41.07,41.45,40.98,41.33,170039.0,41.07,41.45,40.98,41.33,170039.0
2020-10-23 13:30:00,41.35,41.39,41.23,41.28,81250.0,41.35,41.39,41.23,41.28,81250.0
2020-10-23 14:00:00,41.29,41.47,41.14,41.42,57585.0,41.29,41.47,41.14,41.42,57585.0
2020-10-23 14:30:00,41.44,41.49,41.36,41.38,51583.0,41.44,41.49,41.36,41.38,51583.0
2020-10-23 15:00:00,41.39,41.66,41.39,41.49,103257.0,41.39,41.66,41.39,41.49,103257.0
2020-10-23 15:30:00,41.5,41.73,41.5,41.57,244328.0,41.5,41.73,41.5,41.57,244328.0
2020-10-26 09:30:00,40.88,41.12,40.11,40.54,228860.0,40.88,41.12,40.11,40.54,228860.0
2020-10-26 10:00:00,40.57,40.57,39.76,39.78,128042.0,40.57,40.57,39.76,39.78,128042.0
2020-10-26 10:30:00,39.76,39.77,39.07,39.08,131575.0,39.76,39.77,39.07,39.08,131575.0
2020-10-26 11:00:00,39.07,39.19,38.86,39.02,180577.0,39.07,39.19,38.86,39.02,180577.0
2020-10-26 11:30:00,39.02,39.09,38.81,38.97,114394.0,39.02,39.09,38.81,38.97,114394.0
2020-10-26 12:00:00,38.97,39.15,38.63,38.66,137924.0,38.97,39.15,38.63,38.66,137924.0
2020-10-26 12:30:00,38.66,38.66,38.19,38.38,135470.0,38.66,38.66,38.19,38.38,135470.0
2020-10-26 13:00:00,38.39,38.45,37.96,38.0,148963.0,38.39,38.45,37.96,38.0,148963.0
2020-10-26 13:30:00,37.98,38.51,37.93,38.45,100218.0,37.98,38.51,37.93,38.45,100218.0
2020-10-26 14:00:00,38.46,38.71,38.25,38.47,120760.0,38.46,38.71,38.25,38.47,120760.0
2020-10-26 14:30:00,38.45,38.51,38.23,38.25,112581.0,38.45,38.51,38.23,38.25,112581.0
2020-10-26 15:00:00,38.23,38.4,38.07,38.31,169534.0,38.23,38.4,38.07,38.31,169534.0
2020-10-26 15:30:00,38.31,38.62,38.3,38.59,405570.0,38.31,38.62,38.3,38.59,405570.0
2020-10-27 09:30:00,38.31,38.56,38.06,38.12,108912.0,38.31,38.56,38.06,38.12,108912.0
2020-10-27 10:00:00,38.14,38.38,37.96,38.2,117036.0,38.14,38.38,37.96,38.2,117036.0
2020-10-27 10:30:00,38.16,38.25,37.77,37.84,177107.0,38.16,38.25,37.77,37.84,177107.0
2020-10-27 11:00:00,37.85,38.05,37.71,37.72,58371.0,37.85,38.05,37.71,37.72,58371.0
2020-10-27 11:30:00,37.73,37.78,37.54,37.66,89298.0,37.73,37.78,37.54,37.66,89298.0
2020-10-27 12:00:00,37.66,37.69,37.53,37.62,55302.0,37.66,37.69,37.53,37.62,55302.0
2020-10-27 12:30:00,37.62,37.66,37.35,37.45,64102.0,37.62,37.66,37.35,37.45,64102.0
2020-10-27 13:00:00,37.43,37.6,37.31,37.6,79786.0,37.43,37.6,37.31,37.6,79786.0
2020-10-27 13:30:00,37.59,37.65,37.42,37.58,55945.0,37.59,37.65,37.42,37.58,55945.0
2020-10-27 14:00:00,37.57,37.68,37.4,37.42,71691.0,37.57,37.68,37.4,37.42,71691.0
2020-10-27 14:30:00,37.42,37.5,37.34,37.48,57390.0,37.42,37.5,37.34,37.48,57390.0
2020-10-27 15:00:00,37.5,37.6,37.29,37.52,122556.0,37.5,37.6,37.29,37.52,122556.0
2020-10-27 15:30:00,37.52,37.63,37.43,37.47,213921.0,37.52,37.63,37.43,37.47,213921.0
2020-10-28 09:30:00,36.5,36.77,35.75,35.86,283079.0,36.5,36.77,35.75,35.86,283079.0
2020-10-28 10:00:00,35.87,35.9,35.57,35.64,150772.0,35.87,35.9,35.57,35.64,150772.0
2020-10-28 10:30:00,35.64,35.64,35.06,35.18,127789.0,35.64,35.64,35.06,35.18,127789.0
2020-10-28 11:00:00,35.19,35.36,35.11,35.27,85965.0,35.19,35.36,35.11,35.27,85965.0
2020-10-28 11:30:00,35.27,35.88,35.1,35.87,79291.0,35.27,35.88,35.1,35.87,79291.0
2020-10-28 12:00:00,35.86,36.27,35.85,36.0,82619.0,35.86,36.27,35.85,36.0,82619.0
2020-10-28 12:30:00,35.99,36.02,35.57,35.9,66758.0,35.99,36.02,35.57,35.9,66758.0
2020-10-28 13:00:00,35.88,35.93,35.46,35.73,62916.0,35.88,35.93,35.46,35.73,62916.0
2020-10-28 13:30:00,35.69,35.88,35.57,35.75,51396.0,35.69,35.88,35.57,35.75,51396.0
2020-10-28 14:00:00,35.72,35.94,35.57,35.89,56779.0,35.72,35.94,35.57,35.89,56779.0
2020-10-28 14:30:00,35.91,36.14,35.78,36.05,52950.0,35.91,36.14,35.78,36.05,52950.0
2020-10-28 15:00:00,36.07,36.09,35.79,35.93,73333.0,36.07,36.09,35.79,35.93,73333.0
2020-10-28 15:30:00,35.94,36.07,35.66,35.73,183600.0,35.94,36.07,35.66,35.73,183600.0
2020-10-29 09:30:00,35.61,36.36,35.52,36.16,299640.0,35.61,36.36,35.52,36.16,299640.0
2020-10-29 10:00:00,36.17,36.77,36.15,36.63,113252.0,36.17,36.77,36.15,36.63,113252.0
2020-10-29 10:30:00,36.64,37.02,36.5,36.53,76007.0,36.64,37.02,36.5,36.53,76007.0
2020-10-29 11:00:00,36.52,36.58,36.15,36.3,66006.0,36.52,36.58,36.15,36.3,66006.0
2020-10-29 11:30:00,36.33,36.36,36.11,36.16,47667.0,36.33,36.36,36.11,36.16,47667.0
2020-10-29 12:00:00,36.18,36.36,36.08,36.21,39299.0,36.18,36.36,36.08,36.21,39299.0
2020-10-29 12:30:00,36.25,36.36,36.07,36.13,40933.0,36.25,36.36,36.07,36.13,40933.0
2020-10-29 13:00:00,36.13,36.23,35.98,36.23,37642.0,36.13,36.23,35.98,36.23,37642.0
2020-10-29 13:30:00,36.21,36.53,36.19,36.53,60881.0,36.21,36.53,36.19,36.53,60881.0
2020-10-29 14:00:00,36.52,37.02,36.51,37.0,84647.0,36.52,37.02,36.51,37.0,84647.0
2020-10-29 14:30:00,36.99,37.09,36.55,36.73,136129.0,36.99,37.09,36.55,36.73,136129.0
2020-10-29 15:00:00,36.75,36.84,36.43,36.67,124442.0,36.75,36.84,36.43,36.67,124442.0
2020-10-29 15:30:00,36.68,36.92,36.67,36.78,316345.0,36.68,36.92,36.67,36.78,316345.0
2020-10-30 09:30:00,36.55,37.28,36.26,37.2,166768.0,36.55,37.28,36.26,37.2,166768.0
2020-10-30 10:00:00,37.2,37.62,37.02,37.08,161547.0,37.2,37.62,37.02,37.08,161547.0
2020-10-30 10:30:00,37.05,37.07,36.49,36.51,150951.0,37.05,37.07,36.49,36.51,150951.0
2020-10-30 11:00:00,36.5,37.04,36.5,36.88,132973.0,36.5,37.04,36.5,36.88,132973.0
2020-10-30 11:30:00,36.88,36.98,36.68,36.84,108468.0,36.88,36.98,36.68,36.84,108468.0
2020-10-30 12:00:00,36.8,36.96,36.62,36.68,92858.0,36.8,36.96,36.62,36.68,92858.0
2020-10-30 12:30:00,36.71,36.87,36.55,36.75,58299.0,36.71,36.87,36.55,36.75,58299.0
2020-10-30 13:00:00,36.71,36.92,36.68,36.9,50107.0,36.71,36.92,36.68,36.9,50107.0
2020-10-30 13:30:00,36.91,37.33,36.6,37.32,89366.0,36.91,37.33,36.6,37.32,89366.0
2020-10-30 14:00:00,37.3,37.75,37.29,37.39,131875.0,37.3,37.75,37.29,37.39,131875.0
2020-10-30 14:30:00,37.35,37.62,37.28,37.48,177008.0,37.35,37.62,37.28,37.48,177008.0
2020-10-30 15:00:00,37.48,37.5,37.32,37.38,114575.0,37.48,37.5,37.32,37.38,114575.0
2020-10-30 15:30:00,37.39,37.95,37.26,37.89,594002.0,37.39,37.95,37.26,37.89,594002.0
2020-11-02 09:30:00,38.12,38.22,36.82,37.01,175913.0,38.12,38.22,36.82,37.01,175913.0
2020-11-02 10:00:00,37.02,37.38,36.86,37.27,116510.0,37.02,37.38,36.86,37.27,116510.0
2020-11-02 10:30:00,37.22,37.5,37.11,37.5,114146.0,37.22,37.5,37.11,37.5,114146.0
2020-11-02 11:00:00,37.52,37.87,37.51,37.86,75085.0,37.52,37.87,37.51,37.86,75085.0
2020-11-02 11:30:00,37.86,37.94,37.72,37.86,68503.0,37.86,37.94,37.72,37.86,68503.0
2020-11-02 12:00:00,37.87,37.99,37.81,37.92,45082.0,37.87,37.99,37.81,37.92,45082.0
2020-11-02 12:30:00,37.93,37.98,37.74,37.98,47554.0,37.93,37.98,37.74,37.98,47554.0
2020-11-02 13:00:00,37.98,37.99,37.58,37.86,70644.0,37.98,37.99,37.58,37.86,70644.0
2020-11-02 13:30:00,37.85,38.05,37.81,37.84,48663.0,37.85,38.05,37.81,37.84,48663.0
2020-11-02 14:00:00,37.81,38.21,37.79,38.15,77107.0,37.81,38.21,37.79,38.15,77107.0
2020-11-02 14:30:00,38.18,38.43,38.11,38.18,73375.0,38.18,38.43,38.11,38.18,73375.0
2020-11-02 15:00:00,38.18,38.29,38.1,38.17,49032.0,38.18,38.29,38.1,38.17,49032.0
2020-11-02 15:30:00,38.18,38.28,38.01,38.27,175966.0,38.18,38.28,38.01,38.27,175966.0
2020-11-03 09:30:00,39.37,39.71,39.06,39.22,299483.0,39.37,39.71,39.06,39.22,299483.0
2020-11-03 10:00:00,39.27,39.54,39.18,39.34,96376.0,39.27,39.54,39.18,39.34,96376.0
2020-11-03 10:30:00,39.35,39.43,39.1,39.43,80434.0,39.35,39.43,39.1,39.43,80434.0
2020-11-03 11:00:00,39.44,39.52,39.16,39.25,84373.0,39.44,39.52,39.16,39.25,84373.0
2020-11-03 11:30:00,39.23,39.26,39.06,39.13,81860.0,39.23,39.26,39.06,39.13,81860.0
2020-11-03 12:00:00,39.14,39.28,39.1,39.14,55078.0,39.14,39.28,39.1,39.14,55078.0
2020-11-03 12:30:00,39.13,39.13,38.65,38.71,88653.0,39.13,39.13,38.65,38.71,88653.0
2020-11-03 13:00:00,38.72,38.73,38.46,38.58,123856.0,38.72,38.73,38.46,38.58,123856.0
2020-11-03 13:30:00,38.58,38.6,38.27,38.53,90696.0,38.58,38.6,38.27,38.53,90696.0
2020-11-03 14:00:00,38.55,38.73,38.49,38.51,50113.0,38.55,38.73,38.49,38.51,50113.0
2020-11-03 14:30:00,38.52,38.75,38.48,38.51,86836.0,38.52,38.75,38.48,38.51,86836.0
2020-11-03 15:00:00,38.51,38.52,38.22,38.28,118033.0,38.51,38.52,38.22,38.28,118033.0
2020-11-03 15:30:00,38.29,38.64,38.25,38.55,335763.0,38.29,38.64,38.25,38.55,335763.0
2020-11-04 09:30:00,37.73,38.38,36.9,37.9,240546.0,37.73,38.38,36.9,37.9,240546.0
2020-11-04 10:00:00,37.95,38.73,37.79,38.53,187037.0,37.95,38.73,37.79,38.53,187037.0
2020-11-04 10:30:00,38.52,38.8,38.27,38.61,115917.0,38.52,38.8,38.27,38.61,115917.0
2020-11-04 11:00:00,38.6,38.81,38.55,38.75,66759.0,38.6,38.81,38.55,38.75,66759.0
2020-11-04 11:30:00,38.75,39.2,38.7,39.0,88926.0,38.75,39.2,38.7,39.0,88926.0
2020-11-04 12:00:00,39.01,39.28,38.97,39.03,79790.0,39.01,39.28,38.97,39.03,79790.0
2020-11-04 12:30:00,39.05,39.1,38.89,38.89,60877.0,39.05,39.1,38.89,38.89,60877.0
2020-11-04 13:00:00,38.9,38.96,38.69,38.8,52841.0,38.9,38.96,38.69,38.8,52841.0
2020-11-04 13:30:00,38.78,38.92,38.67,38.85,62126.0,38.78,38.92,38.67,38.85,62126.0
2020-11-04 14:00:00,38.88,38.88,38.41,38.43,45130.0,38.88,38.88,38.41,38.43,45130.0
2020-11-04 14:30:00,38.41,38.47,38.32,38.38,62494.0,38.41,38.47,38.32,38.38,62494.0
2020-11-04 15:00:00,38.38,38.44,37.93,37.95,172353.0,38.38,38.44,37.93,37.95,172353.0
2020-11-04 15:30:00,37.98,38.13,37.78,37.79,354649.0,37.98,38.13,37.78,37.79,354649.0
2020-11-05 09:30:00,38.23,38.97,38.1,38.74,132698.0,38.23,38.97,38.1,38.74,132698.0
2020-11-05 10:00:00,38.76,39.05,38.51,38.92,92386.0,38.76,39.05,38.51,38.92,92386.0
2020-11-05 10:30:00,38.88,39.25,38.87,39.09,79491.0,38.88,39.25,38.87,39.09,79491.0
2020-11-05 11:00:00,39.07,39.17,38.88,39.07,63369.0,39.07,39.17,38.88,39.07,63369.0
2020-11-05 11:30:00,39.07,39.15,38.85,39.08,49379.0,39.07,39.15,38.85,39.08,49379.0
2020-11-05 12:00:00,39.07,39.07,38.86,38.93,37169.0,39.07,39.07,38.86,38.93,37169.0
2020-11-05 12:30:00,38.93,39.08,38.86,39.0,32594.0,38.93,39.08,38.86,39.0,32594.0
2020-11-05 13:00:00,38.99,39.14,38.98,39.09,44940.0,38.99,39.14,38.98,39.09,44940.0
2020-11-05 13:30:00,39.1,39.39,39.1,39.38,48022.0,39.1,39.39,39.1,39.38,48022.0
2020-11-05 14:00:00,39.37,39.55,39.15,39.18,67500.0,39.37,39.55,39.15,39.18,67500.0
2020-11-05 14:30:00,39.19,39.3,39.07,39.23,61183.0,39.19,39.3,39.07,39.23,61183.0
2020-11-05 15:00:00,39.22,39.32,39.15,39.21,69028.0,39.22,39.32,39.15,39.21,69028.0
2020-11-05 15:30:00,39.22,39.34,39.05,39.18,218745.0,39.22,39.34,39.05,39.18,218745.0
2020-11-06 09:30:00,38.9,38.94,38.35,38.47,196297.0,38.9,38.94,38.35,38.47,196297.0
2020-11-06 10:00:00,38.43,38.6,38.38,38.4,60209.0,38.43,38.6,38.38,38.4,60209.0
2020-11-06 10:30:00,38.41,38.49,38.15,38.18,82925.0,38.41,38.49,38.15,38.18,82925.0
2020-11-06 11:00:00,38.18,38.31,37.96,38.09,78599.0,38.18,38.31,37.96,38.09,78599.0
2020-11-06 11:30:00,38.08,38.26,37.97,38.12,97511.0,38.08,38.26,37.97,38.12,97511.0
2020-11-06 12:00:00,38.12,38.16,37.99,38.13,51187.0,38.12,38.16,37.99,38.13,51187.0
2020-11-06 12:30:00,38.13,38.16,37.93,37.98,36357.0,38.13,38.16,37.93,37.98,36357.0
2020-11-06 13:00:00,38.0,38.14,37.99,38.1,35605.0,38.0,38.14,37.99,38.1,35605.0
2020-11-06 13:30:00,38.08,38.15,38.01,38.1,32002.0,38.08,38.15,38.01,38.1,32002.0
2020-11-06 14:00:00,38.11,38.13,37.99,38.06,30617.0,38.11,38.13,37.99,38.06,30617.0
2020-11-06 14:30:00,38.04,38.05,37.91,37.99,38052.0,38.04,38.05,37.91,37.99,38052.0
2020-11-06 15:00:00,38.01,38.02,37.76,38.0,84093.0,38.01,38.02,37.76,38.0,84093.0
2020-11-06 15:30:00,38.01,38.45,38.0,38.25,195209.0,38.01,38.45,38.0,38.25,195209.0
2020-11-09 09:30:00,44.74,46.26,44.14,44.42,1363647.0,44.74,46.26,44.14,44.42,1363647.0
2020-11-09 10:00:00,44.45,44.83,44.16,44.43,613064.0,44.45,44.83,44.16,44.43,613064.0
2020-11-09 10:30:00,44.47,44.7,43.75,44.12,522275.0,44.47,44.7,43.75,44.12,522275.0
2020-11-09 11:00:00,44.11,44.48,43.45,44.48,469239.0,44.11,44.48,43.45,44.48,469239.0
2020-11-09 11:30:00,44.44,45.26,44.41,45.2,486527.0,44.44,45.26,44.41,45.2,486527.0
2020-11-09 12:00:00,45.22,45.51,44.9,45.49,237902.0,45.22,45.51,44.9,45.49,237902.0
2020-11-09 12:30:00,45.46,46.14,45.36,46.02,299326.0,45.46,46.14,45.36,46.02,299326.0
2020-11-09 13:00:00,46.04,46.28,45.63,45.79,307064.0,46.04,46.28,45.63,45.79,307064.0
2020-11-09 13:30:00,45.8,45.87,45.29,45.8,132880.0,45.8,45.87,45.29,45.8,132880.0
2020-11-09 14:00:00,45.79,45.97,45.53,45.72,150650.0,45.79,45.97,45.53,45.72,150650.0
2020-11-09 14:30:00,45.72,46.0,45.56,45.86,139798.0,45.72,46.0,45.56,45.86,139798.0
2020-11-09 15:00:00,45.84,46.22,45.81,45.89,168504.0,45.84,46.22,45.81,45.89,168504.0
2020-11-09 15:30:00,45.9,46.08,45.75,45.9,603577.0,45.9,46.08,45.75,45.9,603577.0
2020-11-10 09:30:00,45.9,46.65,45.45,46.22,457633.0,45.9,46.65,45.45,46.22,457633.0
2020-11-10 10:00:00,46.21,46.39,45.08,45.24,192774.0,46.21,46.39,45.08,45.24,192774.0
2020-11-10 10:30:00,45.25,45.27,44.2,44.55,297146.0,45.25,45.27,44.2,44.55,297146.0
2020-11-10 11:00:00,44.58,45.51,44.55,45.46,251832.0,44.58,45.51,44.55,45.46,251832.0
2020-11-10 11:30:00,45.44,45.49,44.93,45.04,258070.0,45.44,45.49,44.93,45.04,258070.0
2020-11-10 12:00:00,45.04,45.6,45.01,45.31,153161.0,45.04,45.6,45.01,45.31,153161.0
2020-11-10 12:30:00,45.32,45.52,45.17,45.25,130131.0,45.32,45.52,45.17,45.25,130131.0
2020-11-10 13:00:00,45.27,45.27,44.86,45.01,139017.0,45.27,45.27,44.86,45.01,139017.0
2020-11-10 13:30:00,45.03,45.4,44.85,45.39,104824.0,45.03,45.4,44.85,45.39,104824.0
2020-11-10 14:00:00,45.37,45.46,44.94,45.03,129471.0,45.37,45.46,44.94,45.03,129471.0
2020-11-10 14:30:00,45.05,45.33,45.05,45.3,80455.0,45.05,45.33,45.05,45.3,80455.0
2020-11-10 15:00:00,45.3,45.53,45.2,45.49,110904.0,45.3,45.53,45.2,45.49,110904.0
2020-11-10 15:30:00,45.52,45.55,45.22,45.53,356736.0,45.52,45.55,45.22,45.53,356736.0
2020-11-11 09:30:00,45.2,45.2,44.34,44.81,165975.0,45.2,45.2,44.34,44.81,165975.0
2020-11-11 10:00:00,44.85,45.12,44.57,44.75,97618.0,44.85,45.12,44.57,44.75,97618.0
2020-11-11 10:30:00,44.8,45.08,44.71,44.74,125632.0,44.8,45.08,44.71,44.74,125632.0
2020-11-11 11:00:00,44.69,45.22,44.69,45.09,122410.0,44.69,45.22,44.69,45.09,122410.0
2020-11-11 11:30:00,45.09,45.42,44.93,44.98,77574.0,45.09,45.42,44.93,44.98,77574.0
2020-11-11 12:00:00,44.96,44.97,44.69,44.83,95247.0,44.96,44.97,44.69,44.83,95247.0
2020-11-11 12:30:00,44.85,45.02,44.68,44.91,69772.0,44.85,45.02,44.68,44.91,69772.0
2020-11-11 13:00:00,44.91,45.13,44.89,45.04,74855.0,44.91,45.13,44.89,45.04,74855.0
2020-11-11 13:30:00,45.04,45.15,44.92,44.92,70536.0,45.04,45.15,44.92,44.92,70536.0
2020-11-11 14:00:00,44.94,45.04,44.45,44.45,81259.0,44.94,45.04,44.45,44.45,81259.0
2020-11-11 14:30:00,44.48,44.54,43.79,44.05,161833.0,44.48,44.54,43.79,44.05,161833.0
2020-11-11 15:00:00,44.08,44.1,43.68,43.8,152340.0,44.08,44.1,43.68,43.8,152340.0
2020-11-11 15:30:00,43.8,44.42,43.7,44.35,347336.0,43.8,44.42,43.7,44.35,347336.0
2020-11-12 09:30:00,43.05,43.99,43.0,43.77,209932.0,43.05,43.99,43.0,43.77,209932.0
2020-11-12 10:00:00,43.84,43.89,43.33,43.34,124147.0,43.84,43.89,43.33,43.34,124147.0
2020-11-12 10:30:00,43.33,43.53,43.2,43.53,78595.0,43.33,43.53,43.2,43.53,78595.0
2020-11-12 11:00:00,43.53,43.77,43.33,43.76,63614.0,43.53,43.77,43.33,43.76,63614.0
2020-11-12 11:30:00,43.72,44.27,43.72,44.17,66525.0,43.72,44.27,43.72,44.17,66525.0
2020-11-12 12:00:00,44.16,44.16,43.32,43.39,89682.0,44.16,44.16,43.32,43.39,89682.0
2020-11-12 12:30:00,43.36,43.45,43.07,43.13,108894.0,43.36,43.45,43.07,43.13,108894.0
2020-11-12 13:00:00,43.11,43.27,42.77,42.87,79061.0,43.11,43.27,42.77,42.87,79061.0
2020-11-12 13:30:00,42.84,42.97,42.8,42.89,142713.0,42.84,42.97,42.8,42.89,142713.0
2020-11-12 14:00:00,42.87,43.06,42.25,42.31,71428.0,42.87,43.06,42.25,42.31,71428.0
2020-11-12 14:30:00,42.3,42.55,41.95,42.07,195059.0,42.3,42.55,41.95,42.07,195059.0
2020-11-12 15:00:00,42.05,42.28,41.9,42.15,92150.0,42.05,42.28,41.9,42.15,92150.0
2020-11-12 15:30:00,42.12,42.43,42.01,42.41,325675.0,42.12,42.43,42.01,42.41,325675.0
2020-11-13 09:30:00,43.11,43.62,42.78,43.62,163678.0,43.11,43.62,42.78,43.62,163678.0
2020-11-13 10:00:00,43.63,43.98,43.43,43.98,124601.0,43.63,43.98,43.43,43.98,124601.0
2020-11-13 10:30:00,43.96,44.27,43.89,44.12,84265.0,43.96,44.27,43.89,44.12,84265.0
2020-11-13 11:00:00,44.14,44.5,44.12,44.5,79645.0,44.14,44.5,44.12,44.5,79645.0
2020-11-13 11:30:00,44.44,44.75,44.29,44.6,92948.0,44.44,44.75,44.29,44.6,92948.0
2020-11-13 12:00:00,44.57,44.65,44.31,44.41,70731.0,44.57,44.65,44.31,44.41,70731.0
2020-11-13 12:30:00,44.42,44.57,44.18,44.25,65478.0,44.42,44.57,44.18,44.25,65478.0
2020-11-13 13:00:00,44.25,44.64,44.13,44.63,85856.0,44.25,44.64,44.13,44.63,85856.0
2020-11-13 13:30:00,44.61,44.87,44.58,44.75,53520.0,44.61,44.87,44.58,44.75,53520.0
2020-11-13 14:00:00,44.77,44.86,44.58,44.68,79116.0,44.77,44.86,44.58,44.68,79116.0
2020-11-13 14:30:00,44.7,44.8,44.56,44.74,76784.0,44.7,44.8,44.56,44.74,76784.0
2020-11-13 15:00:00,44.74,44.8,44.56,44.66,63729.0,44.74,44.8,44.56,44.66,63729.0
2020-11-13 15:30:00,44.68,44.82,44.61,44.66,252897.0,44.68,44.82,44.61,44.66,252897.0
2020-11-16 09:30:00,47.48,47.52,45.28,46.1,418926.0,47.48,47.52,45.28,46.1,418926.0
2020-11-16 10:00:00,46.04,47.25,45.81,47.14,248214.0,46.04,47.25,45.81,47.14,248214.0
2020-11-16 10:30:00,47.21,47.66,47.11,47.4,305463.0,47.21,47.66,47.11,47.4,305463.0
2020-11-16 11:00:00,47.4,47.61,47.07,47.57,240909.0,47.4,47.61,47.07,47.57,240909.0
2020-11-16 11:30:00,47.55,47.63,47.14,47.45,144609.0,47.55,47.63,47.14,47.45,144609.0
2020-11-16 12:00:00,47.47,47.59,46.92,46.96,191727.0,47.47,47.59,46.92,46.96,191727.0
2020-11-16 12:30:00,46.96,47.01,46.31,46.48,230206.0,46.96,47.01,46.31,46.48,230206.0
2020-11-16 13:00:00,46.5,46.79,46.11,46.15,198963.0,46.5,46.79,46.11,46.15,198963.0
2020-11-16 13:30:00,46.15,46.25,45.77,46.01,178654.0,46.15,46.25,45.77,46.01,178654.0
2020-11-16 14:00:00,45.99,46.55,45.99,46.5,192218.0,45.99,46.55,45.99,46.5,192218.0
2020-11-16 14:30:00,46.51,47.0,46.47,46.93,183610.0,46.51,47.0,46.47,46.93,183610.0
2020-11-16 15:00:00,46.93,47.1,46.69,46.99,110235.0,46.93,47.1,46.69,46.99,110235.0
2020-11-16 15:30:00,47.0,47.18,46.98,47.16,289790.0,47.0,47.18,46.98,47.16,289790.0
2020-11-17 09:30:00,46.34,46.79,46.0,46.26,140979.0,46.34,46.79,46.0,46.26,140979.0
2020-11-17 10:00:00,46.22,46.91,46.09,46.88,129738.0,46.22,46.91,46.09,46.88,129738.0
2020-11-17 10:30:00,46.89,47.21,46.68,47.16,69104.0,46.89,47.21,46.68,47.16,69104.0
2020-11-17 11:00:00,47.12,47.56,47.0,47.36,103716.0,47.12,47.56,47.0,47.36,103716.0
2020-11-17 11:30:00,47.36,47.58,47.25,47.26,51125.0,47.36,47.58,47.25,47.26,51125.0
2020-11-17 12:00:00,47.29,47.82,47.1,47.79,86156.0,47.29,47.82,47.1,47.79,86156.0
2020-11-17 12:30:00,47.79,48.05,47.75,47.97,142349.0,47.79,48.05,47.75,47.97,142349.0
2020-11-17 13:00:00,47.96,47.96,47.6,47.68,111531.0,47.96,47.96,47.6,47.68,111531.0
2020-11-17 13:30:00,47.68,47.9,47.4,47.49,90005.0,47.68,47.9,47.4,47.49,90005.0
2020-11-17 14:00:00,47.51,47.65,47.26,47.3,63269.0,47.51,47.65,47.26,47.3,63269.0
2020-11-17 14:30:00,47.37,47.43,47.18,47.29,38159.0,47.37,47.43,47.18,47.29,38159.0
2020-11-17 15:00:00,47.25,47.25,46.88,47.15,83686.0,47.25,47.25,46.88,47.15,83686.0
2020-11-17 15:30:00,47.16,47.52,47.15,47.47,231666.0,47.16,47.52,47.15,47.47,231666.0
2020-11-18 09:30:00,48.5,48.79,47.6,48.46,192626.0,48.5,48.79,47.6,48.46,192626.0
2020-11-18 10:00:00,48.51,49.09,48.5,48.92,119552.0,48.51,49.09,48.5,48.92,119552.0
2020-11-18 10:30:00,48.84,49.05,48.72,48.95,76073.0,48.84,49.05,48.72,48.95,76073.0
2020-11-18 11:00:00,48.95,49.39,48.74,49.27,135840.0,48.95,49.39,48.74,49.27,135840.0
2020-11-18 11:30:00,49.28,49.55,49.11,49.5,88270.0,49.28,49.55,49.11,49.5,88270.0
2020-11-18 12:00:00,49.51,49.71,49.01,49.04,110013.0,49.51,49.71,49.01,49.04,110013.0
2020-11-18 12:30:00,49.04,49.41,49.04,49.23,50307.0,49.04,49.41,49.04,49.23,50307.0
2020-11-18 13:00:00,49.26,49.42,49.16,49.2,55379.0,49.26,49.42,49.16,49.2,55379.0
2020-11-18 13:30:00,49.2,49.28,48.8,48.99,65162.0,49.2,49.28,48.8,48.99,65162.0
2020-11-18 14:00:00,48.97,49.13,48.56,48.68,80806.0,48.97,49.13,48.56,48.68,80806.0
2020-11-18 14:30:00,48.71,49.0,48.61,48.77,139339.0,48.71,49.0,48.61,48.77,139339.0
2020-11-18 15:00:00,48.74,48.82,48.18,48.19,137333.0,48.74,48.82,48.18,48.19,137333.0
2020-11-18 15:30:00,48.16,48.3,47.7,47.71,268739.0,48.16,48.3,47.7,47.71,268739.0
2020-11-19 09:30:00,47.36,48.03,47.0,47.97,163816.0,47.36,48.03,47.0,47.97,163816.0
2020-11-19 10:00:00,47.93,48.29,47.8,47.8,169850.0,47.93,48.29,47.8,47.8,169850.0
2020-11-19 10:30:00,47.82,48.1,47.47,47.75,115588.0,47.82,48.1,47.47,47.75,115588.0
2020-11-19 11:00:00,47.75,47.89,47.59,47.71,68575.0,47.75,47.89,47.59,47.71,68575.0
2020-11-19 11:30:00,47.73,47.74,47.36,47.39,71807.0,47.73,47.74,47.36,47.39,71807.0
2020-11-19 12:00:00,47.39,47.75,47.3,47.65,55832.0,47.39,47.75,47.3,47.65,55832.0
2020-11-19 12:30:00,47.64,47.95,47.55,47.84,56283.0,47.64,47.95,47.55,47.84,56283.0
2020-11-19 13:00:00,47.82,48.07,47.74,47.95,49259.0,47.82,48.07,47.74,47.95,49259.0
2020-11-19 13:30:00,47.93,48.0,47.77,47.78,62558.0,47.93,48.0,47.77,47.78,62558.0
2020-11-19 14:00:00,47.78,47.99,47.76,47.87,38429.0,47.78,47.99,47.76,47.87,38429.0
2020-11-19 14:30:00,47.85,48.21,47.85,48.17,60578.0,47.85,48.21,47.85,48.17,60578.0
2020-11-19 15:00:00,48.15,48.39,48.07,48.25,74833.0,48.15,48.39,48.07,48.25,74833.0
2020-11-19 15:30:00,48.26,48.54,48.17,48.46,177233.0,48.26,48.54,48.17,48.46,177233.0
2020-11-20 09:30:00,48.23,48.27,47.53,47.67,142982.0,48.23,48.27,47.53,47.67,142982.0
2020-11-20 10:00:00,47.68,47.69,47.11,47.34,207004.0,47.68,47.69,47.11,47.34,207004.0
2020-11-20 10:30:00,47.36,47.5,46.85,46.87,95702.0,47.36,47.5,46.85,46.87,95702.0
2020-11-20 11:00:00,46.88,47.08,46.63,47.02,110546.0,46.88,47.08,46.63,47.02,110546.0
2020-11-20 11:30:00,47.04,47.92,46.79,46.97,83490.0,47.04,47.92,46.79,46.97,83490.0
2020-11-20 12:00:00,46.93,47.09,46.89,46.96,75192.0,46.93,47.09,46.89,46.96,75192.0
2020-11-20 12:30:00,46.97,47.24,46.94,47.09,53871.0,46.97,47.24,46.94,47.09,53871.0
2020-11-20 13:00:00,47.09,47.29,47.09,47.28,82722.0,47.09,47.29,47.09,47.28,82722.0
2020-11-20 13:30:00,47.28,47.54,47.14,47.45,89081.0,47.28,47.54,47.14,47.45,89081.0
2020-11-20 14:00:00,47.48,47.71,47.4,47.71,70080.0,47.48,47.71,47.4,47.71,70080.0
2020-11-20 14:30:00,47.71,47.87,47.51,47.68,60170.0,47.71,47.87,47.51,47.68,60170.0
2020-11-20 15:00:00,47.73,47.75,47.47,47.66,56130.0,47.73,47.75,47.47,47.66,56130.0
2020-11-20 15:30:00,47.65,47.86,47.63,47.72,194072.0,47.65,47.86,47.63,47.72,194072.0
2020-11-23 09:30:00,48.37,48.91,48.18,48.57,158698.0,48.37,48.91,48.18,48.57,158698.0
2020-11-23 10:00:00,48.54,48.86,48.25,48.33,163644.0,48.54,48.86,48.25,48.33,163644.0
2020-11-23 10:30:00,48.28,48.75,48.28,48.6,59404.0,48.28,48.75,48.28,48.6,59404.0
2020-11-23 11:00:00,48.64,48.71,48.21,48.63,67542.0,48.64,48.71,48.21,48.63,67542.0
2020-11-23 11:30:00,48.6,48.98,48.42,48.95,63014.0,48.6,48.98,48.42,48.95,63014.0
2020-11-23 12:00:00,48.96,49.31,48.9,49.08,92986.0,48.96,49.31,48.9,49.08,92986.0
2020-11-23 12:30:00,49.05,49.25,48.95,49.09,74021.0,49.05,49.25,48.95,49.09,74021.0
2020-11-23 13:00:00,49.05,49.51,49.0,49.46,86428.0,49.05,49.51,49.0,49.46,86428.0
2020-11-23 13:30:00,49.48,49.71,49.46,49.66,54455.0,49.48,49.71,49.46,49.66,54455.0
2020-11-23 14:00:00,49.67,49.79,49.49,49.66,137831.0,49.67,49.79,49.49,49.66,137831.0
2020-11-23 14:30:00,49.67,49.95,49.62,49.95,68084.0,49.67,49.95,49.62,49.95,68084.0
2020-11-23 15:00:00,49.94,49.97,49.59,49.68,115165.0,49.94,49.97,49.59,49.68,115165.0
2020-11-23 15:30:00,49.67,49.8,49.56,49.7,246303.0,49.67,49.8,49.56,49.7,246303.0
2020-11-24 09:30:00,51.42,52.1,50.26,51.97,419417.0,51.42,52.1,50.26,51.97,419417.0
2020-11-24 10:00:00,51.91,52.1,51.24,51.73,233096.0,51.91,52.1,51.24,51.73,233096.0
2020-11-24 10:30:00,51.69,51.92,51.11,51.16,142324.0,51.69,51.92,51.11,51.16,142324.0
2020-11-24 11:00:00,51.18,51.86,51.03,51.82,119715.0,51.18,51.86,51.03,51.82,119715.0
2020-11-24 11:30:00,51.83,52.27,51.82,52.19,149384.0,51.83,52.27,51.82,52.19,149384.0
2020-11-24 12:00:00,52.23,52.4,51.82,51.88,143809.0,52.23,52.4,51.82,51.88,143809.0
2020-11-24 12:30:00,51.91,52.03,51.63,51.85,96949.0,51.91,52.03,51.63,51.85,96949.0
2020-11-24 13:00:00,51.83,52.3,51.79,51.96,116495.0,51.83,52.3,51.79,51.96,116495.0
2020-11-24 13:30:00,51.99,52.75,51.96,52.42,204072.0,51.99,52.75,51.96,52.42,204072.0
2020-11-24 14:00:00,52.42,52.6,52.17,52.19,165518.0,52.42,52.6,52.17,52.19,165518.0
2020-11-24 14:30:00,52.16,52.42,52.02,52.22,103752.0,52.16,52.42,52.02,52.22,103752.0
2020-11-24 15:00:00,52.2,52.45,52.12,52.45,87305.0,52.2,52.45,52.12,52.45,87305.0
2020-11-24 15:30:00,52.45,52.56,52.09,52.36,385045.0,52.45,52.56,52.09,52.36,385045.0
2020-11-25 09:30:00,51.94,52.04,50.81,51.83,196516.0,51.94,52.04,50.81,51.83,196516.0
2020-11-25 10:00:00,51.78,52.38,51.59,52.27,111678.0,51.78,52.38,51.59,52.27,111678.0
2020-11-25 10:30:00,52.35,52.74,52.12,52.13,127828.0,52.35,52.74,52.12,52.13,127828.0
2020-11-25 11:00:00,52.13,52.3,51.77,51.96,86904.0,52.13,52.3,51.77,51.96,86904.0
2020-11-25 11:30:00,51.95,52.25,51.82,52.25,48528.0,51.95,52.25,51.82,52.25,48528.0
2020-11-25 12:00:00,52.22,52.4,51.96,51.98,44809.0,52.22,52.4,51.96,51.98,44809.0
2020-11-25 12:30:00,51.96,52.14,51.73,51.94,74806.0,51.96,52.14,51.73,51.94,74806.0
2020-11-25 13:00:00,51.91,52.35,51.83,52.16,68773.0,51.91,52.35,51.83,52.16,68773.0
2020-11-25 13:30:00,52.18,52.31,52.12,52.25,29299.0,52.18,52.31,52.12,52.25,29299.0
2020-11-25 14:00:00,52.26,52.26,51.84,52.08,75860.0,52.26,52.26,51.84,52.08,75860.0
2020-11-25 14:30:00,52.11,52.33,51.9,52.28,39141.0,52.11,52.33,51.9,52.28,39141.0
2020-11-25 15:00:00,52.26,52.44,52.2,52.39,68242.0,52.26,52.44,52.2,52.39,68242.0
2020-11-25 15:30:00,52.4,52.52,52.23,52.48,199287.0,52.4,52.52,52.23,52.48,199287.0
2020-11-27 09:30:00,52.46,53.42,52.27,52.47,215764.0,52.46,53.42,52.27,52.47,215764.0
2020-11-27 10:00:00,52.46,52.64,51.9,52.47,190264.0,52.46,52.64,51.9,52.47,190264.0
2020-11-27 10:30:00,52.44,52.89,52.2,52.41,136515.0,52.44,52.89,52.2,52.41,136515.0
2020-11-27 11:00:00,52.41,52.43,52.04,52.14,84743.0,52.41,52.43,52.04,52.14,84743.0
2020-11-27 11:30:00,52.1,52.46,51.85,52.16,113356.0,52.1,52.46,51.85,52.16,113356.0
2020-11-27 12:00:00,52.12,52.22,51.41,51.52,144555.0,52.12,52.22,51.41,51.52,144555.0
2020-11-27 12:30:00,51.51,51.63,51.38,51.55,164173.0,51.51,51.63,51.38,51.55,164173.0
2020-11-30 09:30:00,52.0,52.0,51.04,51.16,219435.0,52.0,52.0,51.04,51.16,219435.0
2020-11-30 10:00:00,51.09,51.1,50.4,50.4,146461.0,51.09,51.1,50.4,50.4,146461.0
2020-11-30 10:30:00,50.42,50.59,49.62,50.59,210710.0,50.42,50.59,49.62,50.59,210710.0
2020-11-30 11:00:00,50.59,51.19,50.52,50.92,73781.0,50.59,51.19,50.52,50.92,73781.0
2020-11-30 11:30:00,50.88,51.15,50.57,50.97,80911.0,50.88,51.15,50.57,50.97,80911.0
2020-11-30 12:00:00,50.96,51.09,50.83,51.04,55716.0,50.96,51.09,50.83,51.04,55716.0
2020-11-30 12:30:00,51.04,51.11,50.86,51.04,44589.0,51.04,51.11,50.86,51.04,44589.0
2020-11-30 13:00:00,51.04,51.06,50.64,50.82,48516.0,51.04,51.06,50.64,50.82,48516.0
2020-11-30 13:30:00,50.81,51.46,50.7,51.17,107809.0,50.81,51.46,50.7,51.17,107809.0
2020-11-30 14:00:00,51.15,51.34,51.03,51.18,80186.0,51.15,51.34,51.03,51.18,80186.0
2020-11-30 14:30:00,51.19,51.29,50.91,51.29,79156.0,51.19,51.29,50.91,51.29,79156.0
2020-11-30 15:00:00,51.31,51.47,51.1,51.18,72718.0,51.31,51.47,51.1,51.18,72718.0
2020-11-30 15:30:00,51.19,51.28,50.75,50.97,200532.0,51.19,51.28,50.75,50.97,200532.0
2020-12-01 09:30:00,51.77,52.57,51.57,52.1,187487.0,51.77,52.57,51.57,52.1,187487.0
2020-12-01 10:00:00,52.12,52.37,51.95,52.1,66561.0,52.12,52.37,51.95,52.1,66561.0
2020-12-01 10:30:00,52.15,52.26,51.77,51.83,84632.0,52.15,52.26,51.77,51.83,84632.0
2020-12-01 11:00:00,51.88,52.22,51.81,51.98,77245.0,51.88,52.22,51.81,51.98,77245.0
2020-12-01 11:30:00,51.98,52.05,51.22,51.22,82090.0,51.98,52.05,51.22,51.22,82090.0
2020-12-01 12:00:00,51.25,51.73,51.21,51.72,62823.0,51.25,51.73,51.21,51.72,62823.0
2020-12-01 12:30:00,51.71,51.71,51.47,51.58,41600.0,51.71,51.71,51.47,51.58,41600.0
2020-12-01 13:00:00,51.59,51.59,51.32,51.39,61350.0,51.59,51.59,51.32,51.39,61350.0
2020-12-01 13:30:00,51.35,51.5,51.3,51.41,41676.0,51.35,51.5,51.3,51.41,41676.0
2020-12-01 14:00:00,51.41,51.64,51.38,51.62,38691.0,51.41,51.64,51.38,51.62,38691.0
2020-12-01 14:30:00,51.63,51.65,51.33,51.33,55529.0,51.63,51.65,51.33,51.33,55529.0
2020-12-01 15:00:00,51.31,51.36,50.96,51.21,49081.0,51.31,51.36,50.96,51.21,49081.0
2020-12-01 15:30:00,51.24,51.33,50.92,50.94,151648.0,51.24,51.33,50.92,50.94,151648.0
2020-12-02 09:30:00,50.19,50.99,49.91,50.71,299914.0,50.19,50.99,49.91,50.71,299914.0
2020-12-02 10:00:00,50.72,50.76,50.11,50.68,145793.0,50.72,50.76,50.11,50.68,145793.0
2020-12-02 10:30:00,50.69,51.13,50.56,51.06,74628.0,50.69,51.13,50.56,51.06,74628.0
2020-12-02 11:00:00,51.07,51.35,50.96,51.18,127398.0,51.07,51.35,50.96,51.18,127398.0
2020-12-02 11:30:00,51.21,51.35,51.07,51.12,59693.0,51.21,51.35,51.07,51.12,59693.0
2020-12-02 12:00:00,51.13,51.15,50.71,50.86,50069.0,51.13,51.15,50.71,50.86,50069.0
2020-12-02 12:30:00,50.83,50.96,50.71,50.73,53511.0,50.83,50.96,50.71,50.73,53511.0
2020-12-02 13:00:00,50.72,51.02,50.66,51.01,41017.0,50.72,51.02,50.66,51.01,41017.0
2020-12-02 13:30:00,51.01,51.07,50.87,50.92,55446.0,51.01,51.07,50.87,50.92,55446.0
2020-12-02 14:00:00,50.89,51.28,50.76,51.22,111792.0,50.89,51.28,50.76,51.22,111792.0
2020-12-02 14:30:00,51.19,51.49,51.14,51.14,67684.0,51.19,51.49,51.14,51.14,67684.0
2020-12-02 15:00:00,51.16,51.3,51.11,51.14,69277.0,51.16,51.3,51.11,51.14,69277.0
2020-12-02 15:30:00,51.12,51.4,51.12,51.29,214197.0,51.12,51.4,51.12,51.29,214197.0
2020-12-03 09:30:00,52.18,53.06,52.06,52.86,223454.0,52.18,53.06,52.06,52.86,223454.0
2020-12-03 10:00:00,52.83,53.71,52.76,53.4,156055.0,52.83,53.71,52.76,53.4,156055.0
2020-12-03 10:30:00,53.36,53.97,53.35,53.97,239887.0,53.36,53.97,53.35,53.97,239887.0
2020-12-03 11:00:00,53.95,54.19,53.43,54.11,134439.0,53.95,54.19,53.43,54.11,134439.0
2020-12-03 11:30:00,54.1,54.63,53.9,54.32,149893.0,54.1,54.63,53.9,54.32,149893.0
2020-12-03 12:00:00,54.33,54.33,53.95,54.17,52189.0,54.33,54.33,53.95,54.17,52189.0
2020-12-03 12:30:00,54.12,54.43,53.87,54.43,121348.0,54.12,54.43,53.87,54.43,121348.0
2020-12-03 13:00:00,54.42,54.58,54.26,54.35,101410.0,54.42,54.58,54.26,54.35,101410.0
2020-12-03 13:30:00,54.33,54.49,53.45,53.61,185654.0,54.33,54.49,53.45,53.61,185654.0
2020-12-03 14:00:00,53.59,53.88,53.55,53.69,117400.0,53.59,53.88,53.55,53.69,117400.0
2020-12-03 14:30:00,53.71,53.76,53.31,53.37,89689.0,53.71,53.76,53.31,53.37,89689.0
2020-12-03 15:00:00,53.37,53.69,53.25,53.69,78851.0,53.37,53.69,53.25,53.69,78851.0
2020-12-03 15:30:00,53.69,53.75,52.76,53.02,338235.0,53.69,53.75,52.76,53.02,338235.0
2020-12-04 09:30:00,54.05,54.96,53.7,53.7,269344.0,54.05,54.96,53.7,53.7,269344.0
2020-12-04 10:00:00,53.7,53.73,52.94,53.31,184993.0,53.7,53.73,52.94,53.31,184993.0
2020-12-04 10:30:00,53.31,53.35,52.44,52.53,205068.0,53.31,53.35,52.44,52.53,205068.0
2020-12-04 11:00:00,52.5,52.87,52.34,52.82,148816.0,52.5,52.87,52.34,52.82,148816.0
2020-12-04 11:30:00,52.81,52.9,52.59,52.77,92492.0,52.81,52.9,52.59,52.77,92492.0
2020-12-04 12:00:00,52.76,53.02,52.58,52.97,90814.0,52.76,53.02,52.58,52.97,90814.0
2020-12-04 12:30:00,52.94,53.04,52.71,52.86,108168.0,52.94,53.04,52.71,52.86,108168.0
2020-12-04 13:00:00,52.87,52.96,52.56,52.65,63600.0,52.87,52.96,52.56,52.65,63600.0
2020-12-04 13:30:00,52.63,52.83,52.47,52.57,74281.0,52.63,52.83,52.47,52.57,74281.0
2020-12-04 14:00:00,52.57,52.72,52.55,52.6,63477.0,52.57,52.72,52.55,52.6,63477.0
2020-12-04 14:30:00,52.6,52.88,52.59,52.73,68146.0,52.6,52.88,52.59,52.73,68146.0
2020-12-04 15:00:00,52.74,52.74,52.54,52.64,59961.0,52.74,52.74,52.54,52.64,59961.0
2020-12-04 15:30:00,52.64,52.95,52.62,52.94,173379.0,52.64,52.95,52.62,52.94,173379.0
2020-12-07 09:30:00,52.75,52.94,51.61,51.76,185917.0,52.75,52.94,51.61,51.76,185917.0
2020-12-07 10:00:00,51.79,51.85,51.28,51.83,181894.0,51.79,51.85,51.28,51.83,181894.0
2020-12-07 10:30:00,51.86,52.01,51.66,51.72,226773.0,51.86,52.01,51.66,51.72,226773.0
2020-12-07 11:00:00,51.71,51.89,51.43,51.68,126280.0,51.71,51.89,51.43,51.68,126280.0
2020-12-07 11:30:00,51.69,51.76,51.4,51.59,118583.0,51.69,51.76,51.4,51.59,118583.0
2020-12-07 12:00:00,51.58,51.6,51.39,51.5,96690.0,51.58,51.6,51.39,51.5,96690.0
2020-12-07 12:30:00,51.49,51.57,51.2,51.21,143385.0,51.49,51.57,51.2,51.21,143385.0
2020-12-07 13:00:00,51.21,51.23,50.9,50.92,139685.0,51.21,51.23,50.9,50.92,139685.0
2020-12-07 13:30:00,50.95,51.11,50.8,50.84,149006.0,50.95,51.11,50.8,50.84,149006.0
2020-12-07 14:00:00,50.88,51.2,50.81,51.16,81102.0,50.88,51.2,50.81,51.16,81102.0
2020-12-07 14:30:00,51.15,51.25,50.85,50.91,99252.0,51.15,51.25,50.85,50.91,99252.0
2020-12-07 15:00:00,50.9,51.11,50.8,51.08,153433.0,50.9,51.11,50.8,51.08,153433.0
2020-12-07 15:30:00,51.08,51.14,50.89,51.01,370190.0,51.08,51.14,50.89,51.01,370190.0
2020-12-08 09:30:00,50.51,51.76,50.15,51.09,245014.0,50.51,51.76,50.15,51.09,245014.0
2020-12-08 10:00:00,51.06,51.15,50.47,50.6,97041.0,51.06,51.15,50.47,50.6,97041.0
2020-12-08 10:30:00,50.59,50.9,50.55,50.83,62809.0,50.59,50.9,50.55,50.83,62809.0
2020-12-08 11:00:00,50.83,51.12,50.8,51.04,127610.0,50.83,51.12,50.8,51.04,127610.0
2020-12-08 11:30:00,51.02,51.32,50.93,51.09,81573.0,51.02,51.32,50.93,51.09,81573.0
2020-12-08 12:00:00,51.11,51.32,50.96,51.27,80336.0,51.11,51.32,50.96,51.27,80336.0
2020-12-08 12:30:00,51.23,51.3,50.83,50.93,74322.0,51.23,51.3,50.83,50.93,74322.0
2020-12-08 13:00:00,50.93,50.95,50.53,50.88,92989.0,50.93,50.95,50.53,50.88,92989.0
2020-12-08 13:30:00,50.89,51.02,50.84,50.91,65240.0,50.89,51.02,50.84,50.91,65240.0
2020-12-08 14:00:00,50.9,51.32,50.9,51.16,87605.0,50.9,51.32,50.9,51.16,87605.0
2020-12-08 14:30:00,51.17,51.2,50.77,50.83,81092.0,51.17,51.2,50.77,50.83,81092.0
2020-12-08 15:00:00,50.87,50.87,50.63,50.77,62803.0,50.87,50.87,50.63,50.77,62803.0
2020-12-08 15:30:00,50.77,51.03,50.76,50.96,190986.0,50.77,51.03,50.76,50.96,190986.0
2020-12-09 09:30:00,51.45,51.85,50.94,51.12,185760.0,51.45,51.85,50.94,51.12,185760.0
2020-12-09 10:00:00,51.16,51.42,51.03,51.27,90490.0,51.16,51.42,51.03,51.27,90490.0
2020-12-09 10:30:00,51.21,51.27,50.55,50.66,62495.0,51.21,51.27,50.55,50.66,62495.0
2020-12-09 11:00:00,50.64,50.92,50.54,50.89,35255.0,50.64,50.92,50.54,50.89,35255.0
2020-12-09 11:30:00,50.9,51.05,50.75,51.01,34097.0,50.9,51.05,50.75,51.01,34097.0
2020-12-09 12:00:00,51.01,51.12,50.95,51.0,46488.0,51.01,51.12,50.95,51.0,46488.0
2020-12-09 12:30:00,51.03,51.03,50.52,50.88,61252.0,51.03,51.03,50.52,50.88,61252.0
2020-12-09 13:00:00,50.84,50.89,50.46,50.46,35681.0,50.84,50.89,50.46,50.46,35681.0
2020-12-09 13:30:00,50.41,50.44,49.58,49.59,250627.0,50.41,50.44,49.58,49.59,250627.0
2020-12-09 14:00:00,49.63,50.51,49.63,50.5,72969.0,49.63,50.51,49.63,50.5,72969.0
2020-12-09 14:30:00,50.45,50.6,50.19,50.46,35533.0,50.45,50.6,50.19,50.46,35533.0
2020-12-09 15:00:00,50.46,50.52,50.03,50.13,83633.0,50.46,50.52,50.03,50.13,83633.0
2020-12-09 15:30:00,50.12,50.52,50.11,50.36,181486.0,50.12,50.52,50.11,50.36,181486.0
2020-12-10 09:30:00,49.41,50.51,49.1,50.1,127889.0,49.41,50.51,49.1,50.1,127889.0
2020-12-10 10:00:00,50.14,50.43,50.0,50.43,64710.0,50.14,50.43,50.0,50.43,64710.0
2020-12-10 10:30:00,50.52,50.74,50.26,50.71,59136.0,50.52,50.74,50.26,50.71,59136.0
2020-12-10 11:00:00,50.75,50.9,50.63,50.89,38319.0,50.75,50.9,50.63,50.89,38319.0
2020-12-10 11:30:00,50.84,50.9,50.61,50.78,74358.0,50.84,50.9,50.61,50.78,74358.0
2020-12-10 12:00:00,50.75,51.1,50.72,51.02,85060.0,50.75,51.1,50.72,51.02,85060.0
2020-12-10 12:30:00,51.04,51.09,50.79,51.0,38951.0,51.04,51.09,50.79,51.0,38951.0
2020-12-10 13:00:00,50.95,51.1,50.74,51.01,47315.0,50.95,51.1,50.74,51.01,47315.0
2020-12-10 13:30:00,50.98,51.0,50.82,50.87,38990.0,50.98,51.0,50.82,50.87,38990.0
2020-12-10 14:00:00,50.86,51.0,50.73,50.85,38797.0,50.86,51.0,50.73,50.85,38797.0
2020-12-10 14:30:00,50.85,51.14,50.82,51.06,72011.0,50.85,51.14,50.82,51.06,72011.0
2020-12-10 15:00:00,51.07,51.32,51.07,51.17,40063.0,51.07,51.32,51.07,51.17,40063.0
2020-12-10 15:30:00,51.2,51.37,50.96,51.3,246735.0,51.2,51.37,50.96,51.3,246735.0
2020-12-11 09:30:00,51.18,51.42,50.46,50.72,169286.0,51.18,51.42,50.46,50.72,169286.0
2020-12-11 10:00:00,50.73,51.09,50.65,50.7,150760.0,50.73,51.09,50.65,50.7,150760.0
2020-12-11 10:30:00,50.73,50.83,50.37,50.39,61726.0,50.73,50.83,50.37,50.39,61726.0
2020-12-11 11:00:00,50.39,50.54,50.02,50.07,56069.0,50.39,50.54,50.02,50.07,56069.0
2020-12-11 11:30:00,50.1,50.1,49.75,49.82,85463.0,50.1,50.1,49.75,49.82,85463.0
2020-12-11 12:00:00,49.84,49.88,49.17,49.37,129576.0,49.84,49.88,49.17,49.37,129576.0
2020-12-11 12:30:00,49.33,49.36,48.91,49.34,129526.0,49.33,49.36,48.91,49.34,129526.0
2020-12-11 13:00:00,49.31,49.72,49.23,49.7,64395.0,49.31,49.72,49.23,49.7,64395.0
2020-12-11 13:30:00,49.7,49.71,49.41,49.64,58640.0,49.7,49.71,49.41,49.64,58640.0
2020-12-11 14:00:00,49.67,49.86,49.53,49.65,66352.0,49.67,49.86,49.53,49.65,66352.0
2020-12-11 14:30:00,49.65,49.71,49.57,49.66,72450.0,49.65,49.71,49.57,49.66,72450.0
2020-12-11 15:00:00,49.65,49.78,49.51,49.72,66948.0,49.65,49.78,49.51,49.72,66948.0
2020-12-11 15:30:00,49.76,49.96,49.67,49.87,244670.0,49.76,49.96,49.67,49.87,244670.0
2020-12-14 09:30:00,50.84,51.0,49.75,49.88,260629.0,50.84,51.0,49.75,49.88,260629.0
2020-12-14 10:00:00,49.83,49.89,49.4,49.59,117324.0,49.83,49.89,49.4,49.59,117324.0
2020-12-14 10:30:00,49.63,49.71,48.57,48.64,156262.0,49.63,49.71,48.57,48.64,156262.0
2020-12-14 11:00:00,48.69,49.16,48.54,48.95,84637.0,48.69,49.16,48.54,48.95,84637.0
2020-12-14 11:30:00,49.0,49.04,48.67,48.78,76718.0,49.0,49.04,48.67,48.78,76718.0
2020-12-14 12:00:00,48.78,49.1,48.7,48.86,71585.0,48.78,49.1,48.7,48.86,71585.0
2020-12-14 12:30:00,48.88,49.19,48.8,49.16,50086.0,48.88,49.19,48.8,49.16,50086.0
2020-12-14 13:00:00,49.19,49.22,48.92,49.01,42163.0,49.19,49.22,48.92,49.01,42163.0
2020-12-14 13:30:00,49.05,49.24,48.98,49.09,44964.0,49.05,49.24,48.98,49.09,44964.0
2020-12-14 14:00:00,49.1,49.14,48.87,49.01,44443.0,49.1,49.14,48.87,49.01,44443.0
2020-12-14 14:30:00,49.01,49.16,48.92,49.07,99750.0,49.01,49.16,48.92,49.07,99750.0
2020-12-14 15:00:00,49.09,49.31,48.99,49.27,69397.0,49.09,49.31,48.99,49.27,69397.0
2020-12-14 15:30:00,49.26,49.26,48.82,48.91,300357.0,49.26,49.26,48.82,48.91,300357.0
2020-12-15 09:30:00,49.34,49.4,48.29,48.68,130744.0,49.34,49.4,48.29,48.68,130744.0
2020-12-15 10:00:00,48.71,49.0,48.6,48.68,110352.0,48.71,49.0,48.6,48.68,110352.0
2020-12-15 10:30:00,48.73,48.94,48.4,48.94,72611.0,48.73,48.94,48.4,48.94,72611.0
2020-12-15 11:00:00,48.9,49.65,48.72,49.53,85776.0,48.9,49.65,48.72,49.53,85776.0
2020-12-15 11:30:00,49.53,49.57,49.22,49.29,76775.0,49.53,49.57,49.22,49.29,76775.0
2020-12-15 12:00:00,49.29,49.35,48.98,49.06,30098.0,49.29,49.35,48.98,49.06,30098.0
2020-12-15 12:30:00,49.05,49.61,49.0,49.59,37217.0,49.05,49.61,49.0,49.59,37217.0
2020-12-15 13:00:00,49.62,50.1,49.56,49.96,78097.0,49.62,50.1,49.56,49.96,78097.0
2020-12-15 13:30:00,49.96,50.41,49.96,50.32,102407.0,49.96,50.41,49.96,50.32,102407.0
2020-12-15 14:00:00,50.33,50.39,50.0,50.28,55663.0,50.33,50.39,50.0,50.28,55663.0
2020-12-15 14:30:00,50.26,50.56,50.19,50.44,65138.0,50.26,50.56,50.19,50.44,65138.0
2020-12-15 15:00:00,50.45,50.57,50.16,50.2,100993.0,50.45,50.57,50.16,50.2,100993.0
2020-12-15 15:30:00,50.18,50.36,50.07,50.32,208486.0,50.18,50.36,50.07,50.32,208486.0
2020-12-16 09:30:00,49.83,50.06,49.37,49.96,108131.0,49.83,50.06,49.37,49.96,108131.0
2020-12-16 10:00:00,50.03,50.06,49.32,49.44,89396.0,50.03,50.06,49.32,49.44,89396.0
2020-12-16 10:30:00,49.48,49.49,49.05,49.28,97738.0,49.48,49.49,49.05,49.28,97738.0
2020-12-16 11:00:00,49.28,49.79,49.14,49.68,50071.0,49.28,49.79,49.14,49.68,50071.0
2020-12-16 11:30:00,49.7,49.76,49.38,49.58,55398.0,49.7,49.76,49.38,49.58,55398.0
2020-12-16 12:00:00,49.55,49.75,49.45,49.53,63618.0,49.55,49.75,49.45,49.53,63618.0
2020-12-16 12:30:00,49.53,49.72,49.5,49.55,44821.0,49.53,49.72,49.5,49.55,44821.0
2020-12-16 13:00:00,49.55,49.7,49.46,49.54,35123.0,49.55,49.7,49.46,49.54,35123.0
2020-12-16 13:30:00,49.49,49.74,49.45,49.62,33845.0,49.49,49.74,49.45,49.62,33845.0
2020-12-16 14:00:00,49.67,49.84,49.48,49.66,71934.0,49.67,49.84,49.48,49.66,71934.0
2020-12-16 14:30:00,49.61,50.04,49.58,49.92,62091.0,49.61,50.04,49.58,49.92,62091.0
2020-12-16 15:00:00,49.87,50.02,49.79,49.82,58996.0,49.87,50.02,49.79,49.82,58996.0
2020-12-16 15:30:00,49.86,49.98,49.71,49.75,201677.0,49.86,49.98,49.71,49.75,201677.0
2020-12-17 09:30:00,50.23,50.25,49.64,50.04,133934.0,50.23,50.25,49.64,50.04,133934.0
2020-12-17 10:00:00,49.92,50.22,49.62,49.78,76002.0,49.92,50.22,49.62,49.78,76002.0
2020-12-17 10:30:00,49.78,49.82,49.09,49.33,134658.0,49.78,49.82,49.09,49.33,134658.0
2020-12-17 11:00:00,49.27,49.56,49.05,49.45,69010.0,49.27,49.56,49.05,49.45,69010.0
2020-12-17 11:30:00,49.43,49.54,49.24,49.46,53444.0,49.43,49.54,49.24,49.46,53444.0
2020-12-17 12:00:00,49.47,49.89,49.41,49.85,87529.0,49.47,49.89,49.41,49.85,87529.0
2020-12-17 12:30:00,49.86,49.87,49.58,49.73,63531.0,49.86,49.87,49.58,49.73,63531.0
2020-12-17 13:00:00,49.73,49.9,49.64,49.86,49162.0,49.73,49.9,49.64,49.86,49162.0
2020-12-17 13:30:00,49.87,49.94,49.71,49.8,42416.0,49.87,49.94,49.71,49.8,42416.0
2020-12-17 14:00:00,49.82,49.89,49.77,49.85,38863.0,49.82,49.89,49.77,49.85,38863.0
2020-12-17 14:30:00,49.83,50.1,49.82,50.08,60901.0,49.83,50.1,49.82,50.08,60901.0
2020-12-17 15:00:00,50.09,50.16,49.87,49.92,108477.0,50.09,50.16,49.87,49.92,108477.0
2020-12-17 15:30:00,49.9,50.21,49.81,50.19,244191.0,49.9,50.21,49.81,50.19,244191.0
2020-12-18 09:30:00,49.74,50.25,49.6,50.24,199875.0,49.74,50.25,49.6,50.24,199875.0
2020-12-18 10:00:00,50.2,50.38,49.86,49.95,159143.0,50.2,50.38,49.86,49.95,159143.0
2020-12-18 10:30:00,49.95,50.37,49.92,50.3,66435.0,49.95,50.37,49.92,50.3,66435.0
2020-12-18 11:00:00,50.3,50.4,50.06,50.29,59985.0,50.3,50.4,50.06,50.29,59985.0
2020-12-18 11:30:00,50.3,50.33,50.13,50.3,58483.0,50.3,50.33,50.13,50.3,58483.0
2020-12-18 12:00:00,50.31,50.52,50.21,50.31,61154.0,50.31,50.52,50.21,50.31,61154.0
2020-12-18 12:30:00,50.3,50.52,50.22,50.34,56408.0,50.3,50.52,50.22,50.34,56408.0
2020-12-18 13:00:00,50.34,50.46,50.27,50.3,48428.0,50.34,50.46,50.27,50.3,48428.0
2020-12-18 13:30:00,50.3,50.38,50.25,50.33,47642.0,50.3,50.38,50.25,50.33,47642.0
2020-12-18 14:00:00,50.32,50.55,50.26,50.52,97805.0,50.32,50.55,50.26,50.52,97805.0
2020-12-18 14:30:00,50.54,50.57,50.06,50.15,55166.0,50.54,50.57,50.06,50.15,55166.0
2020-12-18 15:00:00,50.14,50.14,49.8,49.81,134720.0,50.14,50.14,49.8,49.81,134720.0
2020-12-18 15:30:00,49.8,50.63,49.75,50.35,501847.0,49.8,50.63,49.75,50.35,501847.0
2020-12-21 09:30:00,48.91,49.66,48.27,49.34,236815.0,48.91,49.66,48.27,49.34,236815.0
2020-12-21 10:00:00,49.26,49.33,48.31,48.39,149660.0,49.26,49.33,48.31,48.39,149660.0
2020-12-21 10:30:00,48.35,48.68,48.27,48.61,77224.0,48.35,48.68,48.27,48.61,77224.0
2020-12-21 11:00:00,48.64,48.95,48.6,48.8,82213.0,48.64,48.95,48.6,48.8,82213.0
2020-12-21 11:30:00,48.83,49.28,48.83,49.19,84515.0,48.83,49.28,48.83,49.19,84515.0
2020-12-21 12:00:00,49.21,49.47,49.09,49.43,55561.0,49.21,49.47,49.09,49.43,55561.0
2020-12-21 12:30:00,49.41,49.84,49.39,49.84,59766.0,49.41,49.84,49.39,49.84,59766.0
2020-12-21 13:00:00,49.84,50.06,49.78,49.95,97859.0,49.84,50.06,49.78,49.95,97859.0
2020-12-21 13:30:00,49.93,50.36,49.93,50.26,66528.0,49.93,50.36,49.93,50.26,66528.0
2020-12-21 14:00:00,50.25,50.67,50.19,50.53,149070.0,50.25,50.67,50.19,50.53,149070.0
2020-12-21 14:30:00,50.53,50.58,50.17,50.19,66683.0,50.53,50.58,50.17,50.19,66683.0
2020-12-21 15:00:00,50.19,50.45,50.07,50.41,81517.0,50.19,50.45,50.07,50.41,81517.0
2020-12-21 15:30:00,50.42,50.42,50.13,50.21,253586.0,50.42,50.42,50.13,50.21,253586.0
2020-12-22 09:30:00,50.71,50.76,49.73,49.9,113957.0,50.71,50.76,49.73,49.9,113957.0
2020-12-22 10:00:00,49.87,50.3,49.86,50.14,103130.0,49.87,50.3,49.86,50.14,103130.0
2020-12-22 10:30:00,50.14,50.36,49.94,50.0,166705.0,50.14,50.36,49.94,50.0,166705.0
2020-12-22 11:00:00,50.02,50.39,50.02,50.23,59627.0,50.02,50.39,50.02,50.23,59627.0
2020-12-22 11:30:00,50.25,50.34,49.96,50.16,57621.0,50.25,50.34,49.96,50.16,57621.0
2020-12-22 12:00:00,50.17,50.17,49.7,49.72,108085.0,50.17,50.17,49.7,49.72,108085.0
2020-12-22 12:30:00,49.76,50.07,49.7,50.07,148532.0,49.76,50.07,49.7,50.07,148532.0
2020-12-22 13:00:00,50.1,50.31,50.1,50.21,51638.0,50.1,50.31,50.1,50.21,51638.0
2020-12-22 13:30:00,50.23,50.37,50.21,50.25,74127.0,50.23,50.37,50.21,50.25,74127.0
2020-12-22 14:00:00,50.26,50.36,50.14,50.3,58242.0,50.26,50.36,50.14,50.3,58242.0
2020-12-22 14:30:00,50.28,50.45,50.19,50.42,27849.0,50.28,50.45,50.19,50.42,27849.0
2020-12-22 15:00:00,50.41,50.46,50.2,50.2,62587.0,50.41,50.46,50.2,50.2,62587.0
2020-12-22 15:30:00,50.2,50.59,50.2,50.34,321175.0,50.2,50.59,50.2,50.34,321175.0
2020-12-23 09:30:00,50.63,52.41,50.61,52.41,226366.0,50.63,52.41,50.61,52.41,226366.0
2020-12-23 10:00:00,52.35,52.45,51.79,52.05,126151.0,52.35,52.45,51.79,52.05,126151.0
2020-12-23 10:30:00,52.04,52.67,52.0,52.63,166941.0,52.04,52.67,52.0,52.63,166941.0
2020-12-23 11:00:00,52.65,52.72,52.23,52.3,131342.0,52.65,52.72,52.23,52.3,131342.0
2020-12-23 11:30:00,52.34,52.35,51.67,51.77,166601.0,52.34,52.35,51.67,51.77,166601.0
2020-12-23 12:00:00,51.77,51.83,51.52,51.56,184447.0,51.77,51.83,51.52,51.56,184447.0
2020-12-23 12:30:00,51.58,51.81,51.48,51.57,80813.0,51.58,51.81,51.48,51.57,80813.0
2020-12-23 13:00:00,51.54,51.67,51.42,51.51,88135.0,51.54,51.67,51.42,51.51,88135.0
2020-12-23 13:30:00,51.56,52.03,51.54,51.98,47266.0,51.56,52.03,51.54,51.98,47266.0
2020-12-23 14:00:00,51.98,52.06,51.79,51.8,52490.0,51.98,52.06,51.79,51.8,52490.0
2020-12-23 14:30:00,51.83,51.92,51.74,51.75,55694.0,51.83,51.92,51.74,51.75,55694.0
2020-12-23 15:00:00,51.78,51.91,51.63,51.9,103956.0,51.78,51.91,51.63,51.9,103956.0
2020-12-23 15:30:00,51.89,52.1,51.71,51.84,252665.0,51.89,52.1,51.71,51.84,252665.0
2020-12-24 09:30:00,52.25,52.56,51.9,52.11,155643.0,52.25,52.56,51.9,52.11,155643.0
2020-12-24 10:00:00,52.16,52.17,51.33,51.45,74736.0,52.16,52.17,51.33,51.45,74736.0
2020-12-24 10:30:00,51.42,51.72,51.12,51.67,50210.0,51.42,51.72,51.12,51.67,50210.0
2020-12-24 11:00:00,51.69,51.74,51.31,51.43,41497.0,51.69,51.74,51.31,51.43,41497.0
2020-12-24 11:30:00,51.43,51.73,51.37,51.65,35712.0,51.43,51.73,51.37,51.65,35712.0
2020-12-24 12:00:00,51.66,51.84,51.59,51.69,113211.0,51.66,51.84,51.59,51.69,113211.0
2020-12-24 12:30:00,51.7,52.27,51.68,52.25,166184.0,51.7,52.27,51.68,52.25,166184.0
2020-12-28 09:30:00,52.95,53.56,52.41,53.33,167693.0,52.95,53.56,52.41,53.33,167693.0
2020-12-28 10:00:00,53.32,53.76,53.0,53.36,134700.0,53.32,53.76,53.0,53.36,134700.0
2020-12-28 10:30:00,53.36,53.42,52.78,53.05,68742.0,53.36,53.42,52.78,53.05,68742.0
2020-12-28 11:00:00,53.02,53.15,52.87,52.92,36957.0,53.02,53.15,52.87,52.92,36957.0
2020-12-28 11:30:00,52.96,53.06,52.68,52.7,48802.0,52.96,53.06,52.68,52.7,48802.0
2020-12-28 12:00:00,52.7,52.79,52.57,52.64,49500.0,52.7,52.79,52.57,52.64,49500.0
2020-12-28 12:30:00,52.7,53.0,52.68,52.91,35378.0,52.7,53.0,52.68,52.91,35378.0
2020-12-28 13:00:00,52.91,53.02,52.73,52.77,54149.0,52.91,53.02,52.73,52.77,54149.0
2020-12-28 13:30:00,52.76,52.94,52.69,52.94,29329.0,52.76,52.94,52.69,52.94,29329.0
2020-12-28 14:00:00,52.93,53.04,52.82,52.96,39107.0,52.93,53.04,52.82,52.96,39107.0
2020-12-28 14:30:00,52.94,53.0,52.74,52.85,50258.0,52.94,53.0,52.74,52.85,50258.0
2020-12-28 15:00:00,52.85,52.85,52.57,52.66,29689.0,52.85,52.85,52.57,52.66,29689.0
2020-12-28 15:30:00,52.66,52.79,52.53,52.58,175745.0,52.66,52.79,52.53,52.58,175745.0
2020-12-29 09:30:00,52.98,53.14,52.4,52.45,67263.0,52.98,53.14,52.4,52.45,67263.0
2020-12-29 10:00:00,52.44,52.59,51.93,52.08,60057.0,52.44,52.59,51.93,52.08,60057.0
2020-12-29 10:30:00,52.03,52.26,51.87,52.25,43068.0,52.03,52.26,51.87,52.25,43068.0
2020-12-29 11:00:00,52.24,52.39,52.2,52.27,35504.0,52.24,52.39,52.2,52.27,35504.0
2020-12-29 11:30:00,52.27,52.45,52.25,52.38,35824.0,52.27,52.45,52.25,52.38,35824.0
2020-12-29 12:00:00,52.38,52.6,52.32,52.47,36450.0,52.38,52.6,52.32,52.47,36450.0
2020-12-29 12:30:00,52.44,52.5,52.02,52.19,44479.0,52.44,52.5,52.02,52.19,44479.0
2020-12-29 13:00:00,52.17,52.2,51.94,52.11,30105.0,52.17,52.2,51.94,52.11,30105.0
2020-12-29 13:30:00,52.07,52.14,52.0,52.0,40934.0,52.07,52.14,52.0,52.0,40934.0
2020-12-29 14:00:00,52.02,52.02,51.79,51.9,40729.0,52.02,52.02,51.79,51.9,40729.0
2020-12-29 14:30:00,51.91,52.02,51.78,51.94,90852.0,51.91,52.02,51.78,51.94,90852.0
2020-12-29 15:00:00,51.95,52.21,51.86,52.19,28898.0,51.95,52.21,51.86,52.19,28898.0
2020-12-29 15:30:00,52.18,52.23,52.02,52.03,85632.0,52.18,52.23,52.02,52.03,85632.0
2020-12-30 09:30:00,52.0,52.66,51.98,52.41,63798.0,52.0,52.66,51.98,52.41,63798.0
2020-12-30 10:00:00,52.37,52.63,52.28,52.63,48937.0,52.37,52.63,52.28,52.63,48937.0
2020-12-30 10:30:00,52.62,52.84,52.47,52.84,94685.0,52.62,52.84,52.47,52.84,94685.0
2020-12-30 11:00:00,52.82,52.9,52.55,52.67,41488.0,52.82,52.9,52.55,52.67,41488.0
2020-12-30 11:30:00,52.67,52.75,52.55,52.65,39571.0,52.67,52.75,52.55,52.65,39571.0
2020-12-30 12:00:00,52.63,52.82,52.59,52.65,32572.0,52.63,52.82,52.59,52.65,32572.0
2020-12-30 12:30:00,52.64,52.77,52.4,52.61,65561.0,52.64,52.77,52.4,52.61,65561.0
2020-12-30 13:00:00,52.56,52.69,52.5,52.55,36241.0,52.56,52.69,52.5,52.55,36241.0
2020-12-30 13:30:00,52.55,52.79,52.54,52.66,35215.0,52.55,52.79,52.54,52.66,35215.0
2020-12-30 14:00:00,52.66,52.79,52.62,52.78,41465.0,52.66,52.79,52.62,52.78,41465.0
2020-12-30 14:30:00,52.78,52.9,52.68,52.77,44713.0,52.78,52.9,52.68,52.77,44713.0
2020-12-30 15:00:00,52.76,52.9,52.62,52.66,73230.0,52.76,52.9,52.62,52.66,73230.0
2020-12-30 15:30:00,52.67,53.03,52.66,52.92,205849.0,52.67,53.03,52.66,52.92,205849.0
2020-12-31 09:30:00,52.51,52.61,51.92,51.97,105092.0,52.51,52.61,51.92,51.97,105092.0
2020-12-31 10:00:00,51.94,52.33,51.86,52.21,57517.0,51.94,52.33,51.86,52.21,57517.0
2020-12-31 10:30:00,52.27,52.41,52.24,52.33,29728.0,52.27,52.41,52.24,52.33,29728.0
2020-12-31 11:00:00,52.33,52.54,52.28,52.28,19356.0,52.33,52.54,52.28,52.28,19356.0
2020-12-31 11:30:00,52.3,52.43,52.13,52.24,47050.0,52.3,52.43,52.13,52.24,47050.0
2020-12-31 12:00:00,52.22,52.22,51.98,52.12,58507.0,52.22,52.22,51.98,52.12,58507.0
2020-12-31 12:30:00,52.12,52.22,52.02,52.21,51945.0,52.12,52.22,52.02,52.21,51945.0
2020-12-31 13:00:00,52.23,52.35,52.18,52.2,32188.0,52.23,52.35,52.18,52.2,32188.0
2020-12-31 13:30:00,52.21,52.29,52.18,52.29,28216.0,52.21,52.29,52.18,52.29,28216.0
2020-12-31 14:00:00,52.27,52.49,52.17,52.48,31687.0,52.27,52.49,52.17,52.48,31687.0
2020-12-31 14:30:00,52.49,52.62,52.43,52.45,37766.0,52.49,52.62,52.43,52.45,37766.0
2020-12-31 15:00:00,52.44,52.51,52.24,52.26,54542.0,52.44,52.51,52.24,52.26,54542.0
2020-12-31 15:30:00,52.26,52.31,51.87,51.99,190325.0,52.26,52.31,51.87,51.99,190325.0
2021-01-04 09:30:00,52.17,52.19,49.89,50.51,245222.0,52.17,52.19,49.89,50.51,245222.0
2021-01-04 10:00:00,50.49,50.59,49.89,50.19,139330.0,50.49,50.59,49.89,50.19,139330.0
2021-01-04 10:30:00,50.15,50.15,49.28,49.6,174423.0,50.15,50.15,49.28,49.6,174423.0
2021-01-04 11:00:00,49.6,49.72,49.15,49.57,200551.0,49.6,49.72,49.15,49.57,200551.0
2021-01-04 11:30:00,49.51,49.65,49.1,49.23,111484.0,49.51,49.65,49.1,49.23,111484.0
2021-01-04 12:00:00,49.2,49.27,48.8,49.08,169272.0,49.2,49.27,48.8,49.08,169272.0
2021-01-04 12:30:00,49.11,49.23,48.86,49.2,57705.0,49.11,49.23,48.86,49.2,57705.0
2021-01-04 13:00:00,49.21,49.85,49.1,49.74,91953.0,49.21,49.85,49.1,49.74,91953.0
2021-01-04 13:30:00,49.76,49.76,49.31,49.52,66707.0,49.76,49.76,49.31,49.52,66707.0
2021-01-04 14:00:00,49.52,49.52,49.16,49.35,59679.0,49.52,49.52,49.16,49.35,59679.0
2021-01-04 14:30:00,49.32,49.43,49.06,49.37,47523.0,49.32,49.43,49.06,49.37,47523.0
2021-01-04 15:00:00,49.35,49.43,49.04,49.16,70408.0,49.35,49.43,49.04,49.16,70408.0
2021-01-04 15:30:00,49.15,49.43,49.07,49.25,200227.0,49.15,49.43,49.07,49.25,200227.0
2021-01-05 09:30:00,48.84,49.69,48.78,49.21,224316.0,48.84,49.69,48.78,49.21,224316.0
2021-01-05 10:00:00,49.22,49.73,49.22,49.47,50442.0,49.22,49.73,49.22,49.47,50442.0
2021-01-05 10:30:00,49.44,49.54,49.1,49.36,69996.0,49.44,49.54,49.1,49.36,69996.0
2021-01-05 11:00:00,49.42,49.65,49.33,49.56,41926.0,49.42,49.65,49.33,49.56,41926.0
2021-01-05 11:30:00,49.57,49.81,49.52,49.72,46158.0,49.57,49.81,49.52,49.72,46158.0
2021-01-05 12:00:00,49.73,49.83,49.64,49.67,45101.0,49.73,49.83,49.64,49.67,45101.0
2021-01-05 12:30:00,49.63,49.9,49.63,49.89,40364.0,49.63,49.9,49.63,49.89,40364.0
2021-01-05 13:00:00,49.9,50.03,49.83,50.02,66068.0,49.9,50.03,49.83,50.02,66068.0
2021-01-05 13:30:00,50.02,50.49,49.98,50.47,98698.0,50.02,50.49,49.98,50.47,98698.0
2021-01-05 14:00:00,50.47,50.69,50.43,50.52,61274.0,50.47,50.69,50.43,50.52,61274.0
2021-01-05 14:30:00,50.52,50.57,50.07,50.1,61031.0,50.52,50.57,50.07,50.1,61031.0
2021-01-05 15:00:00,50.08,50.37,49.95,50.0,64694.0,50.08,50.37,49.95,50.0,64694.0
2021-01-05 15:30:00,50.0,50.17,49.78,49.86,196119.0,50.0,50.17,49.78,49.86,196119.0
2021-01-06 09:30:00,49.85,50.5,49.52,50.18,159961.0,49.85,50.5,49.52,50.18,159961.0
2021-01-06 10:00:00,50.24,50.78,50.18,50.75,92150.0,50.24,50.78,50.18,50.75,92150.0
2021-01-06 10:30:00,50.76,51.29,50.76,51.29,123143.0,50.76,51.29,50.76,51.29,123143.0
2021-01-06 11:00:00,51.26,51.69,51.17,51.67,101323.0,51.26,51.69,51.17,51.67,101323.0
2021-01-06 11:30:00,51.63,51.77,51.35,51.61,91802.0,51.63,51.77,51.35,51.61,91802.0
2021-01-06 12:00:00,51.62,51.8,51.47,51.74,55907.0,51.62,51.8,51.47,51.74,55907.0
2021-01-06 12:30:00,51.76,51.9,51.69,51.74,63159.0,51.76,51.9,51.69,51.74,63159.0
2021-01-06 13:00:00,51.77,52.12,51.68,51.84,98078.0,51.77,52.12,51.68,51.84,98078.0
2021-01-06 13:30:00,51.83,51.95,51.69,51.82,56915.0,51.83,51.95,51.69,51.82,56915.0
2021-01-06 14:00:00,51.84,52.12,51.35,51.35,93668.0,51.84,52.12,51.35,51.35,93668.0
2021-01-06 14:30:00,51.4,51.55,50.7,51.44,120948.0,51.4,51.55,50.7,51.44,120948.0
2021-01-06 15:00:00,51.41,51.68,51.08,51.52,110802.0,51.41,51.68,51.08,51.52,110802.0
2021-01-06 15:30:00,51.52,51.65,51.24,51.51,232288.0,51.52,51.65,51.24,51.51,232288.0
2021-01-07 09:30:00,51.72,52.36,51.48,52.33,83078.0,51.72,52.36,51.48,52.33,83078.0
2021-01-07 10:00:00,52.27,52.46,51.6,52.12,63543.0,52.27,52.46,51.6,52.12,63543.0
2021-01-07 10:30:00,52.01,52.26,51.82,51.89,39590.0,52.01,52.26,51.82,51.89,39590.0
2021-01-07 11:00:00,51.93,52.11,51.79,51.8,41918.0,51.93,52.11,51.79,51.8,41918.0
2021-01-07 11:30:00,51.82,51.99,51.59,51.7,31800.0,51.82,51.99,51.59,51.7,31800.0
2021-01-07 12:00:00,51.73,51.91,51.7,51.84,30334.0,51.73,51.91,51.7,51.84,30334.0
2021-01-07 12:30:00,51.84,52.2,51.75,52.1,85632.0,51.84,52.2,51.75,52.1,85632.0
2021-01-07 13:00:00,52.13,52.2,51.92,51.94,29981.0,52.13,52.2,51.92,51.94,29981.0
2021-01-07 13:30:00,51.94,51.98,51.82,51.88,25711.0,51.94,51.98,51.82,51.88,25711.0
2021-01-07 14:00:00,51.87,51.91,51.63,51.72,39565.0,51.87,51.91,51.63,51.72,39565.0
2021-01-07 14:30:00,51.72,51.87,51.69,51.84,39437.0,51.72,51.87,51.69,51.84,39437.0
2021-01-07 15:00:00,51.84,51.86,51.6,51.63,34109.0,51.84,51.86,51.6,51.63,34109.0
2021-01-07 15:30:00,51.64,51.65,51.28,51.32,178472.0,51.64,51.65,51.28,51.32,178472.0
2021-01-08 09:30:00,51.79,51.93,51.39,51.65,88408.0,51.79,51.93,51.39,51.65,88408.0
2021-01-08 10:00:00,51.68,51.76,51.04,51.07,45032.0,51.68,51.76,51.04,51.07,45032.0
2021-01-08 10:30:00,51.07,51.73,51.07,51.64,40161.0,51.07,51.73,51.07,51.64,40161.0
2021-01-08 11:00:00,51.67,51.75,51.19,51.21,34048.0,51.67,51.75,51.19,51.21,34048.0
2021-01-08 11:30:00,51.24,51.37,51.1,51.36,44992.0,51.24,51.37,51.1,51.36,44992.0
2021-01-08 12:00:00,51.36,51.43,51.13,51.43,27607.0,51.36,51.43,51.13,51.43,27607.0
2021-01-08 12:30:00,51.42,51.47,51.04,51.14,28865.0,51.42,51.47,51.04,51.14,28865.0
2021-01-08 13:00:00,51.15,51.2,50.61,50.8,39646.0,51.15,51.2,50.61,50.8,39646.0
2021-01-08 13:30:00,50.8,50.86,50.48,50.64,59060.0,50.8,50.86,50.48,50.64,59060.0
2021-01-08 14:00:00,50.7,51.22,50.69,51.15,62064.0,50.7,51.22,50.69,51.15,62064.0
2021-01-08 14:30:00,51.13,51.3,50.95,51.08,41076.0,51.13,51.3,50.95,51.08,41076.0
2021-01-08 15:00:00,51.11,51.28,50.96,51.14,57018.0,51.11,51.28,50.96,51.14,57018.0
2021-01-08 15:30:00,51.14,51.17,50.92,50.97,118059.0,51.14,51.17,50.92,50.97,118059.0
2021-01-11 09:30:00,50.1,50.69,49.6,50.62,121682.0,50.1,50.69,49.6,50.62,121682.0
2021-01-11 10:00:00,50.57,50.85,50.28,50.37,49608.0,50.57,50.85,50.28,50.37,49608.0
2021-01-11 10:30:00,50.34,50.43,50.2,50.39,60663.0,50.34,50.43,50.2,50.39,60663.0
2021-01-11 11:00:00,50.35,50.45,50.12,50.39,47928.0,50.35,50.45,50.12,50.39,47928.0
2021-01-11 11:30:00,50.36,50.42,50.17,50.3,75514.0,50.36,50.42,50.17,50.3,75514.0
2021-01-11 12:00:00,50.31,50.31,50.16,50.19,37750.0,50.31,50.31,50.16,50.19,37750.0
2021-01-11 12:30:00,50.18,50.4,50.17,50.27,69202.0,50.18,50.4,50.17,50.27,69202.0
2021-01-11 13:00:00,50.24,50.29,50.1,50.2,59324.0,50.24,50.29,50.1,50.2,59324.0
2021-01-11 13:30:00,50.2,50.23,49.8,49.85,67508.0,50.2,50.23,49.8,49.85,67508.0
2021-01-11 14:00:00,49.86,50.01,49.75,49.78,81364.0,49.86,50.01,49.75,49.78,81364.0
2021-01-11 14:30:00,49.78,49.87,49.69,49.76,96639.0,49.78,49.87,49.69,49.76,96639.0
2021-01-11 15:00:00,49.77,50.09,49.71,49.91,82110.0,49.77,50.09,49.71,49.91,82110.0
2021-01-11 15:30:00,49.91,50.17,49.89,50.16,202843.0,49.91,50.17,49.89,50.16,202843.0
2021-01-12 09:30:00,50.43,50.69,50.14,50.66,108247.0,50.43,50.69,50.14,50.66,108247.0
2021-01-12 10:00:00,50.63,50.83,50.5,50.55,110760.0,50.63,50.83,50.5,50.55,110760.0
2021-01-12 10:30:00,50.56,50.91,50.47,50.86,64714.0,50.56,50.91,50.47,50.86,64714.0
2021-01-12 11:00:00,50.89,51.14,50.85,50.99,80502.0,50.89,51.14,50.85,50.99,80502.0
2021-01-12 11:30:00,51.0,51.09,50.77,51.03,58611.0,51.0,51.09,50.77,51.03,58611.0
2021-01-12 12:00:00,51.03,51.09,50.82,51.0,52819.0,51.03,51.09,50.82,51.0,52819.0
2021-01-12 12:30:00,51.02,51.17,50.97,51.08,66690.0,51.02,51.17,50.97,51.08,66690.0
2021-01-12 13:00:00,51.08,51.22,51.01,51.05,47765.0,51.08,51.22,51.01,51.05,47765.0
2021-01-12 13:30:00,51.03,51.2,51.01,51.09,61469.0,51.03,51.2,51.01,51.09,61469.0
2021-01-12 14:00:00,51.13,51.7,51.13,51.62,72994.0,51.13,51.7,51.13,51.62,72994.0
2021-01-12 14:30:00,51.63,51.75,51.5,51.67,63169.0,51.63,51.75,51.5,51.67,63169.0
2021-01-12 15:00:00,51.67,51.9,51.66,51.72,78074.0,51.67,51.9,51.66,51.72,78074.0
2021-01-12 15:30:00,51.72,51.83,51.63,51.69,183405.0,51.72,51.83,51.63,51.69,183405.0
2021-01-13 09:30:00,51.46,51.8,51.09,51.3,88851.0,51.46,51.8,51.09,51.3,88851.0
2021-01-13 10:00:00,51.29,51.45,51.02,51.44,54910.0,51.29,51.45,51.02,51.44,54910.0
2021-01-13 10:30:00,51.41,51.41,50.96,51.11,65832.0,51.41,51.41,50.96,51.11,65832.0
2021-01-13 11:00:00,51.08,51.08,50.63,50.93,58366.0,51.08,51.08,50.63,50.93,58366.0
2021-01-13 11:30:00,50.94,51.12,50.85,51.05,43233.0,50.94,51.12,50.85,51.05,43233.0
2021-01-13 12:00:00,51.09,51.48,50.97,51.41,92244.0,51.09,51.48,50.97,51.41,92244.0
2021-01-13 12:30:00,51.41,52.18,51.35,52.1,93163.0,51.41,52.18,51.35,52.1,93163.0
2021-01-13 13:00:00,52.09,52.17,51.91,52.14,95624.0,52.09,52.17,51.91,52.14,95624.0
2021-01-13 13:30:00,52.13,52.15,51.92,52.05,53658.0,52.13,52.15,51.92,52.05,53658.0
2021-01-13 14:00:00,52.07,52.3,51.97,52.28,70918.0,52.07,52.3,51.97,52.28,70918.0
2021-01-13 14:30:00,52.3,52.37,51.93,52.02,76431.0,52.3,52.37,51.93,52.02,76431.0
2021-01-13 15:00:00,52.05,52.1,51.91,51.97,116339.0,52.05,52.1,51.91,51.97,116339.0
2021-01-13 15:30:00,51.96,52.01,51.84,51.84,216606.0,51.96,52.01,51.84,51.84,216606.0
2021-01-14 09:30:00,52.51,53.6,52.32,53.57,187272.0,52.51,53.6,52.32,53.57,187272.0
2021-01-14 10:00:00,53.58,54.6,53.31,54.51,211341.0,53.58,54.6,53.31,54.51,211341.0
2021-01-14 10:30:00,54.53,54.89,54.14,54.46,293088.0,54.53,54.89,54.14,54.46,293088.0
2021-01-14 11:00:00,54.42,54.72,54.3,54.61,159150.0,54.42,54.72,54.3,54.61,159150.0
2021-01-14 11:30:00,54.61,55.22,54.59,55.11,158385.0,54.61,55.22,54.59,55.11,158385.0
2021-01-14 12:00:00,55.12,55.19,54.98,55.13,95198.0,55.12,55.19,54.98,55.13,95198.0
2021-01-14 12:30:00,55.15,55.6,55.12,55.22,143873.0,55.15,55.6,55.12,55.22,143873.0
2021-01-14 13:00:00,55.2,55.29,55.06,55.13,99756.0,55.2,55.29,55.06,55.13,99756.0
2021-01-14 13:30:00,55.16,55.37,55.14,55.3,194478.0,55.16,55.37,55.14,55.3,194478.0
2021-01-14 14:00:00,55.29,55.42,55.15,55.28,144624.0,55.29,55.42,55.15,55.28,144624.0
2021-01-14 14:30:00,55.29,55.61,55.26,55.61,162543.0,55.29,55.61,55.26,55.61,162543.0
2021-01-14 15:00:00,55.63,56.14,55.35,55.77,208757.0,55.63,56.14,55.35,55.77,208757.0
2021-01-14 15:30:00,55.76,55.78,55.18,55.43,511799.0,55.76,55.78,55.18,55.43,511799.0
2021-01-15 09:30:00,55.53,56.18,54.3,54.48,301486.0,55.53,56.18,54.3,54.48,301486.0
2021-01-15 10:00:00,54.43,54.46,53.63,54.37,188748.0,54.43,54.46,53.63,54.37,188748.0
2021-01-15 10:30:00,54.33,54.87,54.28,54.72,153336.0,54.33,54.87,54.28,54.72,153336.0
2021-01-15 11:00:00,54.71,54.72,54.18,54.45,78361.0,54.71,54.72,54.18,54.45,78361.0
2021-01-15 11:30:00,54.41,54.63,54.12,54.12,64632.0,54.41,54.63,54.12,54.12,64632.0
2021-01-15 12:00:00,54.16,54.45,54.09,54.23,58503.0,54.16,54.45,54.09,54.23,58503.0
2021-01-15 12:30:00,54.23,54.69,54.18,54.69,54034.0,54.23,54.69,54.18,54.69,54034.0
2021-01-15 13:00:00,54.7,54.76,54.42,54.48,53992.0,54.7,54.76,54.42,54.48,53992.0
2021-01-15 13:30:00,54.47,54.52,54.16,54.2,56061.0,54.47,54.52,54.16,54.2,56061.0
2021-01-15 14:00:00,54.21,54.23,53.78,53.91,62452.0,54.21,54.23,53.78,53.91,62452.0
2021-01-15 14:30:00,53.93,54.08,53.67,53.75,138663.0,53.93,54.08,53.67,53.75,138663.0
2021-01-15 15:00:00,53.75,54.01,53.7,53.75,85928.0,53.75,54.01,53.7,53.75,85928.0
2021-01-15 15:30:00,53.75,53.91,53.57,53.65,264888.0,53.75,53.91,53.57,53.65,264888.0
2021-01-19 09:30:00,54.47,54.73,53.95,54.32,94638.0,54.47,54.73,53.95,54.32,94638.0
2021-01-19 10:00:00,54.33,54.4,53.42,53.56,69958.0,54.33,54.4,53.42,53.56,69958.0
2021-01-19 10:30:00,53.61,54.3,53.61,54.15,56662.0,53.61,54.3,53.61,54.15,56662.0
2021-01-19 11:00:00,54.16,54.6,53.97,54.6,72783.0,54.16,54.6,53.97,54.6,72783.0
2021-01-19 11:30:00,54.63,54.63,54.25,54.26,47648.0,54.63,54.63,54.25,54.26,47648.0
2021-01-19 12:00:00,54.2,54.55,54.2,54.55,37414.0,54.2,54.55,54.2,54.55,37414.0
2021-01-19 12:30:00,54.56,54.74,54.51,54.73,54997.0,54.56,54.74,54.51,54.73,54997.0
2021-01-19 13:00:00,54.71,55.04,54.68,54.98,57974.0,54.71,55.04,54.68,54.98,57974.0
2021-01-19 13:30:00,55.02,55.12,54.91,54.92,58762.0,55.02,55.12,54.91,54.92,58762.0
2021-01-19 14:00:00,54.95,54.95,54.74,54.77,42772.0,54.95,54.95,54.74,54.77,42772.0
2021-01-19 14:30:00,54.78,54.86,54.63,54.71,49005.0,54.78,54.86,54.63,54.71,49005.0
2021-01-19 15:00:00,54.69,54.88,54.66,54.77,50515.0,54.69,54.88,54.66,54.77,50515.0
2021-01-19 15:30:00,54.79,54.84,54.62,54.71,141544.0,54.79,54.84,54.62,54.71,141544.0
2021-01-20 09:30:00,54.99,55.58,54.66,55.41,85898.0,54.99,55.58,54.66,55.41,85898.0
2021-01-20 10:00:00,55.26,55.51,55.04,55.25,64073.0,55.26,55.51,55.04,55.25,64073.0
2021-01-20 10:30:00,55.22,55.59,55.21,55.32,57391.0,55.22,55.59,55.21,55.32,57391.0
2021-01-20 11:00:00,55.32,55.43,55.12,55.43,37420.0,55.32,55.43,55.12,55.43,37420.0
2021-01-20 11:30:00,55.41,55.74,55.39,55.53,41169.0,55.41,55.74,55.39,55.53,41169.0
2021-01-20 12:00:00,55.52,55.8,55.47,55.68,43226.0,55.52,55.8,55.47,55.68,43226.0
2021-01-20 12:30:00,55.68,55.81,55.47,55.75,29480.0,55.68,55.81,55.47,55.75,29480.0
2021-01-20 13:00:00,55.75,55.96,55.62,55.85,44324.0,55.75,55.96,55.62,55.85,44324.0
2021-01-20 13:30:00,55.87,56.1,55.81,56.03,44123.0,55.87,56.1,55.81,56.03,44123.0
2021-01-20 14:00:00,56.03,56.05,55.83,55.98,51091.0,56.03,56.05,55.83,55.98,51091.0
2021-01-20 14:30:00,55.96,56.01,55.75,55.78,52885.0,55.96,56.01,55.75,55.78,52885.0
2021-01-20 15:00:00,55.78,55.97,55.68,55.85,50343.0,55.78,55.97,55.68,55.85,50343.0
2021-01-20 15:30:00,55.85,55.95,55.7,55.79,143339.0,55.85,55.95,55.7,55.79,143339.0
2021-01-21 09:30:00,54.86,55.64,54.3,54.94,117399.0,54.86,55.64,54.3,54.94,117399.0
2021-01-21 10:00:00,54.89,54.89,54.57,54.82,43806.0,54.89,54.89,54.57,54.82,43806.0
2021-01-21 10:30:00,54.83,55.14,54.75,55.11,55354.0,54.83,55.14,54.75,55.11,55354.0
2021-01-21 11:00:00,55.12,55.32,54.9,54.95,114166.0,55.12,55.32,54.9,54.95,114166.0
2021-01-21 11:30:00,54.9,55.09,54.43,54.54,120778.0,54.9,55.09,54.43,54.54,120778.0
2021-01-21 12:00:00,54.57,54.65,54.16,54.42,41561.0,54.57,54.65,54.16,54.42,41561.0
2021-01-21 12:30:00,54.4,54.7,54.4,54.59,34578.0,54.4,54.7,54.4,54.59,34578.0
2021-01-21 13:00:00,54.57,54.86,54.57,54.61,76965.0,54.57,54.86,54.57,54.61,76965.0
2021-01-21 13:30:00,54.57,54.84,54.43,54.84,41327.0,54.57,54.84,54.43,54.84,41327.0
2021-01-21 14:00:00,54.85,55.01,54.71,54.92,74629.0,54.85,55.01,54.71,54.92,74629.0
2021-01-21 14:30:00,54.92,55.09,54.81,55.04,43502.0,54.92,55.09,54.81,55.04,43502.0
2021-01-21 15:00:00,55.04,55.06,54.97,55.04,49102.0,55.04,55.06,54.97,55.04,49102.0
2021-01-21 15:30:00,55.01,55.14,54.93,54.96,137224.0,55.01,55.14,54.93,54.96,137224.0
2021-01-22 09:30:00,54.2,54.5,53.71,54.23,82764.0,54.2,54.5,53.71,54.23,82764.0
2021-01-22 10:00:00,54.21,54.39,53.9,54.27,56646.0,54.21,54.39,53.9,54.27,56646.0
2021-01-22 10:30:00,54.24,54.39,54.0,54.31,44164.0,54.24,54.39,54.0,54.31,44164.0
2021-01-22 11:00:00,54.31,54.35,54.12,54.15,47070.0,54.31,54.35,54.12,54.15,47070.0
2021-01-22 11:30:00,54.17,54.35,54.12,54.35,31808.0,54.17,54.35,54.12,54.35,31808.0
2021-01-22 12:00:00,54.35,54.37,54.01,54.11,48676.0,54.35,54.37,54.01,54.11,48676.0
2021-01-22 12:30:00,54.12,54.46,54.05,54.37,31530.0,54.12,54.46,54.05,54.37,31530.0
2021-01-22 13:00:00,54.34,54.42,54.28,54.35,24221.0,54.34,54.42,54.28,54.35,24221.0
2021-01-22 13:30:00,54.35,54.38,54.17,54.25,26083.0,54.35,54.38,54.17,54.25,26083.0
2021-01-22 14:00:00,54.24,54.36,54.16,54.33,25608.0,54.24,54.36,54.16,54.33,25608.0
2021-01-22 14:30:00,54.34,54.36,54.18,54.23,27971.0,54.34,54.36,54.18,54.23,27971.0
2021-01-22 15:00:00,54.24,54.39,54.22,54.37,44415.0,54.24,54.39,54.22,54.37,44415.0
2021-01-22 15:30:00,54.37,54.65,54.28,54.44,130835.0,54.37,54.65,54.28,54.44,130835.0
2021-01-25 09:30:00,54.0,54.05,52.77,53.11,179624.0,54.0,54.05,52.77,53.11,179624.0
2021-01-25 10:00:00,53.05,53.86,52.81,52.99,141598.0,53.05,53.86,52.81,52.99,141598.0
2021-01-25 10:30:00,52.98,53.2,51.96,52.04,169507.0,52.98,53.2,51.96,52.04,169507.0
2021-01-25 11:00:00,52.05,52.26,51.62,51.65,407095.0,52.05,52.26,51.62,51.65,407095.0
2021-01-25 11:30:00,51.71,52.19,51.5,51.9,350067.0,51.71,52.19,51.5,51.9,350067.0
2021-01-25 12:00:00,51.89,51.9,51.23,51.41,185490.0,51.89,51.9,51.23,51.41,185490.0
2021-01-25 12:30:00,51.37,51.92,51.29,51.92,103643.0,51.37,51.92,51.29,51.92,103643.0
2021-01-25 13:00:00,51.9,52.27,51.73,52.12,73416.0,51.9,52.27,51.73,52.12,73416.0
2021-01-25 13:30:00,52.12,52.38,51.95,52.18,63316.0,52.12,52.38,51.95,52.18,63316.0
2021-01-25 14:00:00,52.12,52.28,51.84,51.94,83519.0,52.12,52.28,51.84,51.94,83519.0
2021-01-25 14:30:00,51.94,52.48,51.82,52.4,127519.0,51.94,52.48,51.82,52.4,127519.0
2021-01-25 15:00:00,52.4,52.71,52.37,52.49,83891.0,52.4,52.71,52.37,52.49,83891.0
2021-01-25 15:30:00,52.49,52.83,52.48,52.82,208755.0,52.49,52.83,52.48,52.82,208755.0
2021-01-26 09:30:00,53.5,53.61,52.43,52.46,192582.0,53.5,53.61,52.43,52.46,192582.0
2021-01-26 10:00:00,52.41,52.7,51.88,52.55,166254.0,52.41,52.7,51.88,52.55,166254.0
2021-01-26 10:30:00,52.58,53.37,52.39,52.56,152061.0,52.58,53.37,52.39,52.56,152061.0
2021-01-26 11:00:00,52.54,53.24,52.18,52.97,103251.0,52.54,53.24,52.18,52.97,103251.0
2021-01-26 11:30:00,52.85,53.05,51.91,52.04,102258.0,52.85,53.05,51.91,52.04,102258.0
2021-01-26 12:00:00,52.01,52.42,51.98,52.42,99419.0,52.01,52.42,51.98,52.42,99419.0
2021-01-26 12:30:00,52.44,53.23,52.38,52.76,122678.0,52.44,53.23,52.38,52.76,122678.0
2021-01-26 13:00:00,52.77,53.65,52.77,52.94,330925.0,52.77,53.65,52.77,52.94,330925.0
2021-01-26 13:30:00,52.93,53.2,52.44,52.53,140942.0,52.93,53.2,52.44,52.53,140942.0
2021-01-26 14:00:00,52.53,52.58,51.9,51.9,237170.0,52.53,52.58,51.9,51.9,237170.0
2021-01-26 14:30:00,51.85,52.17,51.62,52.16,107886.0,51.85,52.17,51.62,52.16,107886.0
2021-01-26 15:00:00,52.18,52.19,51.67,51.98,119101.0,52.18,52.19,51.67,51.98,119101.0
2021-01-26 15:30:00,52.0,52.08,51.66,51.78,245773.0,52.0,52.08,51.66,51.78,245773.0
2021-01-27 09:30:00,50.97,51.22,48.09,48.16,399932.0,50.97,51.22,48.09,48.16,399932.0
2021-01-27 10:00:00,48.18,49.72,48.12,49.32,406130.0,48.18,49.72,48.12,49.32,406130.0
2021-01-27 10:30:00,49.36,49.76,49.05,49.4,194159.0,49.36,49.76,49.05,49.4,194159.0
2021-01-27 11:00:00,49.38,50.11,49.37,49.61,229152.0,49.38,50.11,49.37,49.61,229152.0
2021-01-27 11:30:00,49.63,49.83,49.17,49.2,139433.0,49.63,49.83,49.17,49.2,139433.0
2021-01-27 12:00:00,49.17,49.85,49.08,49.35,146772.0,49.17,49.85,49.08,49.35,146772.0
2021-01-27 12:30:00,49.32,49.72,49.22,49.51,163713.0,49.32,49.72,49.22,49.51,163713.0
2021-01-27 13:00:00,49.51,49.73,49.32,49.49,306355.0,49.51,49.73,49.32,49.49,306355.0
2021-01-27 13:30:00,49.52,49.82,49.27,49.34,105338.0,49.52,49.82,49.27,49.34,105338.0
2021-01-27 14:00:00,49.34,49.44,48.72,48.74,127374.0,49.34,49.44,48.72,48.74,127374.0
2021-01-27 14:30:00,48.75,48.84,48.32,48.35,166655.0,48.75,48.84,48.32,48.35,166655.0
2021-01-27 15:00:00,48.34,48.81,48.3,48.68,175377.0,48.34,48.81,48.3,48.68,175377.0
2021-01-27 15:30:00,48.71,48.97,48.41,48.88,422337.0,48.71,48.97,48.41,48.88,422337.0
2021-01-28 09:30:00,49.88,51.98,49.88,51.27,411570.0,49.88,51.98,49.88,51.27,411570.0
2021-01-28 10:00:00,51.15,51.24,50.5,50.85,321768.0,51.15,51.24,50.5,50.85,321768.0
2021-01-28 10:30:00,50.8,51.17,50.3,50.61,231536.0,50.8,51.17,50.3,50.61,231536.0
2021-01-28 11:00:00,50.6,51.0,50.28,50.58,92255.0,50.6,51.0,50.28,50.58,92255.0
2021-01-28 11:30:00,50.58,50.94,50.33,50.86,103199.0,50.58,50.94,50.33,50.86,103199.0
2021-01-28 12:00:00,50.86,51.29,50.83,50.9,97097.0,50.86,51.29,50.83,50.9,97097.0
2021-01-28 12:30:00,50.92,51.02,50.49,50.9,166161.0,50.92,51.02,50.49,50.9,166161.0
2021-01-28 13:00:00,50.94,51.05,50.3,50.54,67098.0,50.94,51.05,50.3,50.54,67098.0
2021-01-28 13:30:00,50.55,50.89,50.43,50.67,107054.0,50.55,50.89,50.43,50.67,107054.0
2021-01-28 14:00:00,50.64,50.78,50.27,50.38,119278.0,50.64,50.78,50.27,50.38,119278.0
2021-01-28 14:30:00,50.33,50.81,50.21,50.8,89458.0,50.33,50.81,50.21,50.8,89458.0
2021-01-28 15:00:00,50.76,50.76,50.33,50.33,71310.0,50.76,50.76,50.33,50.33,71310.0
2021-01-28 15:30:00,50.34,51.17,50.33,50.68,351062.0,50.34,51.17,50.33,50.68,351062.0
2021-01-29 09:30:00,50.48,50.56,49.26,49.7,122310.0,50.48,50.56,49.26,49.7,122310.0
2021-01-29 10:00:00,49.71,50.12,49.57,49.71,77781.0,49.71,50.12,49.57,49.71,77781.0
2021-01-29 10:30:00,49.73,50.14,49.6,50.08,174587.0,49.73,50.14,49.6,50.08,174587.0
2021-01-29 11:00:00,50.08,50.18,49.3,49.3,247421.0,50.08,50.18,49.3,49.3,247421.0
2021-01-29 11:30:00,49.29,49.53,48.94,49.41,136872.0,49.29,49.53,48.94,49.41,136872.0
2021-01-29 12:00:00,49.41,49.62,48.98,49.14,76767.0,49.41,49.62,48.98,49.14,76767.0
2021-01-29 12:30:00,49.11,49.16,48.3,48.41,157864.0,49.11,49.16,48.3,48.41,157864.0
2021-01-29 13:00:00,48.43,48.85,48.13,48.84,98786.0,48.43,48.85,48.13,48.84,98786.0
2021-01-29 13:30:00,48.81,48.86,48.46,48.52,81924.0,48.81,48.86,48.46,48.52,81924.0
2021-01-29 14:00:00,48.51,49.01,48.5,48.78,82989.0,48.51,49.01,48.5,48.78,82989.0
2021-01-29 14:30:00,48.78,48.98,48.59,48.83,79850.0,48.78,48.98,48.59,48.83,79850.0
2021-01-29 15:00:00,48.86,49.23,48.83,49.14,81690.0,48.86,49.23,48.83,49.14,81690.0
2021-01-29 15:30:00,49.11,49.27,48.77,48.81,257576.0,49.11,49.27,48.77,48.81,257576.0
2021-02-01 09:30:00,49.36,49.53,48.65,48.76,140340.0,49.36,49.53,48.65,48.76,140340.0
2021-02-01 10:00:00,48.72,48.95,48.25,48.76,75147.0,48.72,48.95,48.25,48.76,75147.0
2021-02-01 10:30:00,48.78,49.21,48.77,48.96,88597.0,48.78,49.21,48.77,48.96,88597.0
2021-02-01 11:00:00,49.0,49.3,48.68,49.2,54100.0,49.0,49.3,48.68,49.2,54100.0
2021-02-01 11:30:00,49.25,49.54,49.14,49.35,45316.0,49.25,49.54,49.14,49.35,45316.0
2021-02-01 12:00:00,49.31,49.62,49.29,49.6,36933.0,49.31,49.62,49.29,49.6,36933.0
2021-02-01 12:30:00,49.58,49.79,49.5,49.75,90951.0,49.58,49.79,49.5,49.75,90951.0
2021-02-01 13:00:00,49.8,49.95,49.58,49.91,72031.0,49.8,49.95,49.58,49.91,72031.0
2021-02-01 13:30:00,49.94,50.24,49.84,50.19,64776.0,49.94,50.24,49.84,50.19,64776.0
2021-02-01 14:00:00,50.21,50.47,50.12,50.44,98400.0,50.21,50.47,50.12,50.44,98400.0
2021-02-01 14:30:00,50.46,50.56,50.32,50.4,99912.0,50.46,50.56,50.32,50.4,99912.0
2021-02-01 15:00:00,50.42,50.44,50.08,50.12,82060.0,50.42,50.44,50.08,50.12,82060.0
2021-02-01 15:30:00,50.14,50.17,49.77,49.9,185770.0,50.14,50.17,49.77,49.9,185770.0
2021-02-02 09:30:00,50.85,51.24,50.53,50.57,133544.0,50.85,51.24,50.53,50.57,133544.0
2021-02-02 10:00:00,50.57,51.11,50.47,50.47,99919.0,50.57,51.11,50.47,50.47,99919.0
2021-02-02 10:30:00,50.45,50.76,50.3,50.62,96061.0,50.45,50.76,50.3,50.62,96061.0
2021-02-02 11:00:00,50.62,50.85,50.46,50.57,392462.0,50.62,50.85,50.46,50.57,392462.0
2021-02-02 11:30:00,50.58,50.66,50.18,50.64,67198.0,50.58,50.66,50.18,50.64,67198.0
2021-02-02 12:00:00,50.61,50.97,50.55,50.89,65039.0,50.61,50.97,50.55,50.89,65039.0
2021-02-02 12:30:00,50.89,50.93,50.77,50.86,64117.0,50.89,50.93,50.77,50.86,64117.0
2021-02-02 13:00:00,50.86,50.86,50.62,50.77,46389.0,50.86,50.86,50.62,50.77,46389.0
2021-02-02 13:30:00,50.76,50.76,50.5,50.53,45331.0,50.76,50.76,50.5,50.53,45331.0
2021-02-02 14:00:00,50.5,50.71,50.47,50.53,46090.0,50.5,50.71,50.47,50.53,46090.0
2021-02-02 14:30:00,50.54,50.8,50.48,50.8,56704.0,50.54,50.8,50.48,50.8,56704.0
2021-02-02 15:00:00,50.8,50.86,50.63,50.65,62579.0,50.8,50.86,50.63,50.65,62579.0
2021-02-02 15:30:00,50.66,50.86,50.56,50.66,179763.0,50.66,50.86,50.56,50.66,179763.0
2021-02-03 09:30:00,51.25,52.43,50.76,52.14,146102.0,51.25,52.43,50.76,52.14,146102.0
2021-02-03 10:00:00,52.14,52.39,51.6,51.63,99037.0,52.14,52.39,51.6,51.63,99037.0
2021-02-03 10:30:00,51.57,52.21,51.55,51.91,42295.0,51.57,52.21,51.55,51.91,42295.0
2021-02-03 11:00:00,51.88,52.11,51.69,51.72,45697.0,51.88,52.11,51.69,51.72,45697.0
2021-02-03 11:30:00,51.73,52.34,51.68,52.19,76728.0,51.73,52.34,51.68,52.19,76728.0
2021-02-03 12:00:00,52.16,52.3,52.06,52.16,30433.0,52.16,52.3,52.06,52.16,30433.0
2021-02-03 12:30:00,52.14,52.17,52.03,52.08,44184.0,52.14,52.17,52.03,52.08,44184.0
2021-02-03 13:00:00,52.12,52.33,51.94,52.31,88139.0,52.12,52.33,51.94,52.31,88139.0
2021-02-03 13:30:00,52.32,52.32,52.12,52.28,34644.0,52.32,52.32,52.12,52.28,34644.0
2021-02-03 14:00:00,52.29,52.59,52.21,52.44,68664.0,52.29,52.59,52.21,52.44,68664.0
2021-02-03 14:30:00,52.5,52.74,52.45,52.58,56912.0,52.5,52.74,52.45,52.58,56912.0
2021-02-03 15:00:00,52.58,52.59,52.37,52.38,62658.0,52.58,52.59,52.37,52.38,62658.0
2021-02-03 15:30:00,52.37,52.63,52.36,52.53,162439.0,52.37,52.63,52.36,52.53,162439.0
2021-02-04 09:30:00,52.8,53.49,52.72,53.21,86928.0,52.8,53.49,52.72,53.21,86928.0
2021-02-04 10:00:00,53.18,53.36,52.72,52.73,57468.0,53.18,53.36,52.72,52.73,57468.0
2021-02-04 10:30:00,52.76,53.07,52.76,53.04,32617.0,52.76,53.07,52.76,53.04,32617.0
2021-02-04 11:00:00,53.06,53.37,52.95,53.05,59763.0,53.06,53.37,52.95,53.05,59763.0
2021-02-04 11:30:00,53.05,53.22,52.98,53.15,30383.0,53.05,53.22,52.98,53.15,30383.0
2021-02-04 12:00:00,53.13,53.63,53.12,53.63,84535.0,53.13,53.63,53.12,53.63,84535.0
2021-02-04 12:30:00,53.63,54.26,53.42,54.09,159338.0,53.63,54.26,53.42,54.09,159338.0
2021-02-04 13:00:00,54.07,54.49,53.81,53.85,115695.0,54.07,54.49,53.81,53.85,115695.0
2021-02-04 13:30:00,53.82,54.27,53.75,54.01,107514.0,53.82,54.27,53.75,54.01,107514.0
2021-02-04 14:00:00,54.01,54.6,54.0,54.57,97568.0,54.01,54.6,54.0,54.57,97568.0
2021-02-04 14:30:00,54.57,54.72,54.39,54.63,79697.0,54.57,54.72,54.39,54.63,79697.0
2021-02-04 15:00:00,54.64,54.64,54.24,54.44,126396.0,54.64,54.64,54.24,54.44,126396.0
2021-02-04 15:30:00,54.44,54.58,54.3,54.47,233279.0,54.44,54.58,54.3,54.47,233279.0
2021-02-05 09:30:00,54.98,54.99,54.31,54.67,66663.0,54.98,54.99,54.31,54.67,66663.0
2021-02-05 10:00:00,54.67,55.0,54.41,54.96,86605.0,54.67,55.0,54.41,54.96,86605.0
2021-02-05 10:30:00,54.92,55.15,54.63,54.7,86844.0,54.92,55.15,54.63,54.7,86844.0
2021-02-05 11:00:00,54.71,54.8,54.6,54.69,22981.0,54.71,54.8,54.6,54.69,22981.0
2021-02-05 11:30:00,54.67,54.78,54.53,54.69,21695.0,54.67,54.78,54.53,54.69,21695.0
2021-02-05 12:00:00,54.75,55.08,54.62,54.93,131009.0,54.75,55.08,54.62,54.93,131009.0
2021-02-05 12:30:00,54.93,55.0,54.83,54.87,30561.0,54.93,55.0,54.83,54.87,30561.0
2021-02-05 13:00:00,54.9,55.01,54.67,54.74,89445.0,54.9,55.01,54.67,54.74,89445.0
2021-02-05 13:30:00,54.76,54.76,54.21,54.32,46194.0,54.76,54.76,54.21,54.32,46194.0
2021-02-05 14:00:00,54.26,54.49,54.23,54.3,36506.0,54.26,54.49,54.23,54.3,36506.0
2021-02-05 14:30:00,54.3,54.35,54.05,54.16,43756.0,54.3,54.35,54.05,54.16,43756.0
2021-02-05 15:00:00,54.14,54.3,54.08,54.19,45991.0,54.14,54.3,54.08,54.19,45991.0
2021-02-05 15:30:00,54.2,54.4,54.16,54.17,128121.0,54.2,54.4,54.16,54.17,128121.0
2021-02-08 09:30:00,54.6,56.18,54.59,56.09,122789.0,54.6,56.18,54.59,56.09,122789.0
2021-02-08 10:00:00,56.09,56.66,56.02,56.54,132529.0,56.09,56.66,56.02,56.54,132529.0
2021-02-08 10:30:00,56.54,56.67,56.17,56.28,86209.0,56.54,56.67,56.17,56.28,86209.0
2021-02-08 11:00:00,56.24,56.43,56.14,56.26,54349.0,56.24,56.43,56.14,56.26,54349.0
2021-02-08 11:30:00,56.27,56.86,56.22,56.68,92352.0,56.27,56.86,56.22,56.68,92352.0
2021-02-08 12:00:00,56.7,57.57,56.69,57.5,114213.0,56.7,57.57,56.69,57.5,114213.0
2021-02-08 12:30:00,57.47,57.6,57.31,57.44,131851.0,57.47,57.6,57.31,57.44,131851.0
2021-02-08 13:00:00,57.42,57.44,57.05,57.06,80930.0,57.42,57.44,57.05,57.06,80930.0
2021-02-08 13:30:00,57.08,57.2,56.75,56.83,81111.0,57.08,57.2,56.75,56.83,81111.0
2021-02-08 14:00:00,56.83,57.14,56.82,57.1,77253.0,56.83,57.14,56.82,57.1,77253.0
2021-02-08 14:30:00,57.1,57.28,57.0,57.16,53364.0,57.1,57.28,57.0,57.16,53364.0
2021-02-08 15:00:00,57.17,57.23,56.83,56.92,77351.0,57.17,57.23,56.83,56.92,77351.0
2021-02-08 15:30:00,56.91,57.11,56.87,57.08,170796.0,56.91,57.11,56.87,57.08,170796.0
2021-02-09 09:30:00,56.48,56.59,55.74,56.41,82620.0,56.48,56.59,55.74,56.41,82620.0
2021-02-09 10:00:00,56.33,56.35,55.7,55.96,43814.0,56.33,56.35,55.7,55.96,43814.0
2021-02-09 10:30:00,56.0,56.19,55.82,55.82,33904.0,56.0,56.19,55.82,55.82,33904.0
2021-02-09 11:00:00,55.84,55.93,55.57,55.81,53262.0,55.84,55.93,55.57,55.81,53262.0
2021-02-09 11:30:00,55.82,55.98,55.57,55.85,66060.0,55.82,55.98,55.57,55.85,66060.0
2021-02-09 12:00:00,55.86,56.23,55.82,56.22,36827.0,55.86,56.23,55.82,56.22,36827.0
2021-02-09 12:30:00,56.22,56.41,56.2,56.41,28082.0,56.22,56.41,56.2,56.41,28082.0
2021-02-09 13:00:00,56.39,56.43,56.2,56.21,30138.0,56.39,56.43,56.2,56.21,30138.0
2021-02-09 13:30:00,56.23,56.38,56.19,56.37,32580.0,56.23,56.38,56.19,56.37,32580.0
2021-02-09 14:00:00,56.35,56.48,56.3,56.38,30365.0,56.35,56.48,56.3,56.38,30365.0
2021-02-09 14:30:00,56.39,56.42,56.01,56.11,77622.0,56.39,56.42,56.01,56.11,77622.0
2021-02-09 15:00:00,56.11,56.13,55.65,55.77,121469.0,56.11,56.13,55.65,55.77,121469.0
2021-02-09 15:30:00,55.78,55.85,55.67,55.75,155216.0,55.78,55.85,55.67,55.75,155216.0
2021-02-10 09:30:00,56.11,56.47,55.65,56.25,133381.0,56.11,56.47,55.65,56.25,133381.0
2021-02-10 10:00:00,56.23,56.68,55.92,56.47,107437.0,56.23,56.68,55.92,56.47,107437.0
2021-02-10 10:30:00,56.48,56.8,56.08,56.8,61862.0,56.48,56.8,56.08,56.8,61862.0
2021-02-10 11:00:00,56.75,57.04,56.61,56.96,59358.0,56.75,57.04,56.61,56.96,59358.0
2021-02-10 11:30:00,56.95,57.29,56.88,57.11,45361.0,56.95,57.29,56.88,57.11,45361.0
2021-02-10 12:00:00,57.08,57.25,56.95,57.15,38445.0,57.08,57.25,56.95,57.15,38445.0
2021-02-10 12:30:00,57.15,57.4,57.04,57.25,39522.0,57.15,57.4,57.04,57.25,39522.0
2021-02-10 13:00:00,57.2,57.32,57.03,57.12,23248.0,57.2,57.32,57.03,57.12,23248.0
2021-02-10 13:30:00,57.15,57.28,57.1,57.22,46147.0,57.15,57.28,57.1,57.22,46147.0
2021-02-10 14:00:00,57.24,57.26,57.08,57.19,29265.0,57.24,57.26,57.08,57.19,29265.0
2021-02-10 14:30:00,57.21,57.48,57.18,57.47,141246.0,57.21,57.48,57.18,57.47,141246.0
2021-02-10 15:00:00,57.45,57.68,57.45,57.62,109259.0,57.45,57.68,57.45,57.62,109259.0
2021-02-10 15:30:00,57.62,57.64,57.22,57.37,238001.0,57.62,57.64,57.22,57.37,238001.0
2021-02-11 09:30:00,57.04,57.74,56.72,57.43,107774.0,57.04,57.74,56.72,57.43,107774.0
2021-02-11 10:00:00,57.39,57.48,57.0,57.0,86644.0,57.39,57.48,57.0,57.0,86644.0
2021-02-11 10:30:00,57.0,57.31,56.88,57.15,41705.0,57.0,57.31,56.88,57.15,41705.0
2021-02-11 11:00:00,57.13,57.17,56.77,57.02,97573.0,57.13,57.17,56.77,57.02,97573.0
2021-02-11 11:30:00,57.01,57.24,56.92,57.04,80263.0,57.01,57.24,56.92,57.04,80263.0
2021-02-11 12:00:00,57.02,57.13,56.45,56.48,93106.0,57.02,57.13,56.45,56.48,93106.0
2021-02-11 12:30:00,56.48,56.83,56.48,56.73,48452.0,56.48,56.83,56.48,56.73,48452.0
2021-02-11 13:00:00,56.75,57.04,56.64,56.9,36204.0,56.75,57.04,56.64,56.9,36204.0
2021-02-11 13:30:00,56.85,56.99,56.79,56.88,36342.0,56.85,56.99,56.79,56.88,36342.0
2021-02-11 14:00:00,56.85,57.04,56.72,57.03,57520.0,56.85,57.04,56.72,57.03,57520.0
2021-02-11 14:30:00,56.99,57.27,56.79,57.25,51574.0,56.99,57.27,56.79,57.25,51574.0
2021-02-11 15:00:00,57.23,57.26,56.92,57.13,61165.0,57.23,57.26,56.92,57.13,61165.0
2021-02-11 15:30:00,57.16,57.74,57.11,57.69,159205.0,57.16,57.74,57.11,57.69,159205.0
2021-02-12 09:30:00,57.19,57.58,56.91,57.03,74051.0,57.19,57.58,56.91,57.03,74051.0
2021-02-12 10:00:00,57.02,57.3,56.94,57.3,47690.0,57.02,57.3,56.94,57.3,47690.0
2021-02-12 10:30:00,57.29,58.0,57.19,57.89,62443.0,57.29,58.0,57.19,57.89,62443.0
2021-02-12 11:00:00,57.92,58.17,57.88,57.91,62819.0,57.92,58.17,57.88,57.91,62819.0
2021-02-12 11:30:00,57.95,58.15,57.7,57.72,42125.0,57.95,58.15,57.7,57.72,42125.0
2021-02-12 12:00:00,57.75,57.94,57.53,57.58,24756.0,57.75,57.94,57.53,57.58,24756.0
2021-02-12 12:30:00,57.59,57.59,57.24,57.32,30626.0,57.59,57.59,57.24,57.32,30626.0
2021-02-12 13:00:00,57.33,57.49,57.29,57.32,23985.0,57.33,57.49,57.29,57.32,23985.0
2021-02-12 13:30:00,57.31,57.5,57.25,57.39,19016.0,57.31,57.5,57.25,57.39,19016.0
2021-02-12 14:00:00,57.39,57.41,56.97,57.05,41600.0,57.39,57.41,56.97,57.05,41600.0
2021-02-12 14:30:00,57.05,57.12,56.93,57.1,47104.0,57.05,57.12,56.93,57.1,47104.0
2021-02-12 15:00:00,57.13,57.36,57.13,57.34,36680.0,57.13,57.36,57.13,57.34,36680.0
2021-02-12 15:30:00,57.34,57.58,57.24,57.56,111836.0,57.34,57.58,57.24,57.56,111836.0
2021-02-16 09:30:00,58.54,59.15,58.47,58.7,151002.0,58.54,59.15,58.47,58.7,151002.0
2021-02-16 10:00:00,58.78,58.95,58.19,58.47,77226.0,58.78,58.95,58.19,58.47,77226.0
2021-02-16 10:30:00,58.48,58.53,57.69,58.3,91658.0,58.48,58.53,57.69,58.3,91658.0
2021-02-16 11:00:00,58.32,58.54,58.18,58.49,50700.0,58.32,58.54,58.18,58.49,50700.0
2021-02-16 11:30:00,58.49,58.64,58.31,58.33,49166.0,58.49,58.64,58.31,58.33,49166.0
2021-02-16 12:00:00,58.32,58.56,58.15,58.45,47211.0,58.32,58.56,58.15,58.45,47211.0
2021-02-16 12:30:00,58.45,58.74,58.4,58.73,41933.0,58.45,58.74,58.4,58.73,41933.0
2021-02-16 13:00:00,58.73,59.08,58.73,58.93,97875.0,58.73,59.08,58.73,58.93,97875.0
2021-02-16 13:30:00,58.91,59.1,58.79,59.06,55423.0,58.91,59.1,58.79,59.06,55423.0
2021-02-16 14:00:00,59.04,59.55,59.01,59.55,82607.0,59.04,59.55,59.01,59.55,82607.0
2021-02-16 14:30:00,59.55,59.86,59.52,59.84,154282.0,59.55,59.86,59.52,59.84,154282.0
2021-02-16 15:00:00,59.84,60.1,59.69,59.84,154941.0,59.84,60.1,59.69,59.84,154941.0
2021-02-16 15:30:00,59.84,60.06,59.73,59.93,195134.0,59.84,60.06,59.73,59.93,195134.0
2021-02-17 09:30:00,59.38,59.73,58.94,59.48,108617.0,59.38,59.73,58.94,59.48,108617.0
2021-02-17 10:00:00,59.51,59.84,59.41,59.63,67468.0,59.51,59.84,59.41,59.63,67468.0
2021-02-17 10:30:00,59.67,60.25,59.42,60.04,102256.0,59.67,60.25,59.42,60.04,102256.0
2021-02-17 11:00:00,60.03,60.05,59.18,59.43,156849.0,60.03,60.05,59.18,59.43,156849.0
2021-02-17 11:30:00,59.43,59.62,59.16,59.34,57728.0,59.43,59.62,59.16,59.34,57728.0
2021-02-17 12:00:00,59.34,59.9,59.34,59.82,43372.0,59.34,59.9,59.34,59.82,43372.0
2021-02-17 12:30:00,59.83,59.85,59.56,59.8,29763.0,59.83,59.85,59.56,59.8,29763.0
2021-02-17 13:00:00,59.78,60.13,59.78,60.05,67987.0,59.78,60.13,59.78,60.05,67987.0
2021-02-17 13:30:00,60.05,60.07,59.74,59.8,43068.0,60.05,60.07,59.74,59.8,43068.0
2021-02-17 14:00:00,59.82,60.02,59.55,59.64,84869.0,59.82,60.02,59.55,59.64,84869.0
2021-02-17 14:30:00,59.65,59.84,59.55,59.8,38216.0,59.65,59.84,59.55,59.8,38216.0
2021-02-17 15:00:00,59.79,59.99,59.74,59.8,51395.0,59.79,59.99,59.74,59.8,51395.0
2021-02-17 15:30:00,59.84,60.15,59.83,59.97,156128.0,59.84,60.15,59.83,59.97,156128.0
2021-02-18 09:30:00,59.21,59.58,58.58,59.43,109636.0,59.21,59.58,58.58,59.43,109636.0
2021-02-18 10:00:00,59.35,59.41,58.54,58.64,84050.0,59.35,59.41,58.54,58.64,84050.0
2021-02-18 10:30:00,58.65,58.94,58.56,58.57,81890.0,58.65,58.94,58.56,58.57,81890.0
2021-02-18 11:00:00,58.56,58.95,58.45,58.49,96120.0,58.56,58.95,58.45,58.49,96120.0
2021-02-18 11:30:00,58.43,58.87,58.43,58.67,86010.0,58.43,58.87,58.43,58.67,86010.0
2021-02-18 12:00:00,58.67,58.82,58.48,58.77,53815.0,58.67,58.82,58.48,58.77,53815.0
2021-02-18 12:30:00,58.77,58.89,58.67,58.7,48101.0,58.77,58.89,58.67,58.7,48101.0
2021-02-18 13:00:00,58.68,59.38,58.54,59.38,66761.0,58.68,59.38,58.54,59.38,66761.0
2021-02-18 13:30:00,59.34,59.64,59.26,59.44,90945.0,59.34,59.64,59.26,59.44,90945.0
2021-02-18 14:00:00,59.47,59.68,59.34,59.55,44600.0,59.47,59.68,59.34,59.55,44600.0
2021-02-18 14:30:00,59.56,59.78,59.52,59.66,62818.0,59.56,59.78,59.52,59.66,62818.0
2021-02-18 15:00:00,59.64,59.95,59.62,59.9,49994.0,59.64,59.95,59.62,59.9,49994.0
2021-02-18 15:30:00,59.85,60.18,59.85,59.95,177439.0,59.85,60.18,59.85,59.95,177439.0
2021-02-19 09:30:00,60.42,61.54,60.18,61.41,119387.0,60.42,61.54,60.18,61.41,119387.0
2021-02-19 10:00:00,61.38,62.26,61.36,62.07,115246.0,61.38,62.26,61.36,62.07,115246.0
2021-02-19 10:30:00,62.07,62.35,61.99,62.22,83165.0,62.07,62.35,61.99,62.22,83165.0
2021-02-19 11:00:00,62.17,62.35,62.03,62.15,42544.0,62.17,62.35,62.03,62.15,42544.0
2021-02-19 11:30:00,62.13,62.54,62.06,62.26,51567.0,62.13,62.54,62.06,62.26,51567.0
2021-02-19 12:00:00,62.27,62.86,62.23,62.35,385855.0,62.27,62.86,62.23,62.35,385855.0
2021-02-19 12:30:00,62.32,62.42,61.88,62.03,95566.0,62.32,62.42,61.88,62.03,95566.0
2021-02-19 13:00:00,62.03,62.28,61.94,62.25,74417.0,62.03,62.28,61.94,62.25,74417.0
2021-02-19 13:30:00,62.26,62.65,62.24,62.63,41609.0,62.26,62.65,62.24,62.63,41609.0
2021-02-19 14:00:00,62.66,62.78,62.35,62.35,71269.0,62.66,62.78,62.35,62.35,71269.0
2021-02-19 14:30:00,62.37,62.62,62.37,62.48,63987.0,62.37,62.62,62.37,62.48,63987.0
2021-02-19 15:00:00,62.48,62.54,62.3,62.3,45183.0,62.48,62.54,62.3,62.3,45183.0
2021-02-19 15:30:00,62.3,62.47,62.06,62.29,140796.0,62.3,62.47,62.06,62.29,140796.0
2021-02-22 09:30:00,63.91,64.32,62.64,64.03,485887.0,63.91,64.32,62.64,64.03,485887.0
2021-02-22 10:00:00,64.03,65.37,63.82,65.33,228540.0,64.03,65.37,63.82,65.33,228540.0
2021-02-22 10:30:00,65.33,65.43,64.89,65.01,173932.0,65.33,65.43,64.89,65.01,173932.0
2021-02-22 11:00:00,64.99,65.38,64.15,64.68,221760.0,64.99,65.38,64.15,64.68,221760.0
2021-02-22 11:30:00,64.71,65.32,64.65,64.84,94646.0,64.71,65.32,64.65,64.84,94646.0
2021-02-22 12:00:00,64.85,65.82,64.68,65.59,543044.0,64.85,65.82,64.68,65.59,543044.0
2021-02-22 12:30:00,65.56,66.13,65.47,65.86,287002.0,65.56,66.13,65.47,65.86,287002.0
2021-02-22 13:00:00,65.84,65.96,65.48,65.95,135817.0,65.84,65.96,65.48,65.95,135817.0
2021-02-22 13:30:00,65.95,66.12,65.6,65.76,181822.0,65.95,66.12,65.6,65.76,181822.0
2021-02-22 14:00:00,65.76,65.79,65.17,65.22,148510.0,65.76,65.79,65.17,65.22,148510.0
2021-02-22 14:30:00,65.2,65.21,64.66,64.82,182087.0,65.2,65.21,64.66,64.82,182087.0
2021-02-22 15:00:00,64.81,64.96,63.59,63.67,267030.0,64.81,64.96,63.59,63.67,267030.0
2021-02-22 15:30:00,63.67,63.98,63.44,63.62,437493.0,63.67,63.98,63.44,63.62,437493.0
2021-02-23 09:30:00,64.73,64.99,62.15,63.99,333154.0,64.73,64.99,62.15,63.99,333154.0
2021-02-23 10:00:00,64.2,65.39,63.46,65.15,236596.0,64.2,65.39,63.46,65.15,236596.0
2021-02-23 10:30:00,65.21,66.34,64.85,65.67,331113.0,65.21,66.34,64.85,65.67,331113.0
2021-02-23 11:00:00,65.7,66.14,64.88,65.17,215619.0,65.7,66.14,64.88,65.17,215619.0
2021-02-23 11:30:00,65.15,65.43,64.77,65.23,156168.0,65.15,65.43,64.77,65.23,156168.0
2021-02-23 12:00:00,65.19,65.62,64.58,65.56,255562.0,65.19,65.62,64.58,65.56,255562.0
2021-02-23 12:30:00,65.56,65.81,64.95,65.15,110340.0,65.56,65.81,64.95,65.15,110340.0
2021-02-23 13:00:00,65.24,66.12,65.15,65.96,109388.0,65.24,66.12,65.15,65.96,109388.0
2021-02-23 13:30:00,65.94,66.18,65.73,66.04,63329.0,65.94,66.18,65.73,66.04,63329.0
2021-02-23 14:00:00,66.02,66.41,65.99,66.34,71385.0,66.02,66.41,65.99,66.34,71385.0
2021-02-23 14:30:00,66.32,66.4,66.02,66.33,111044.0,66.32,66.4,66.02,66.33,111044.0
2021-02-23 15:00:00,66.33,66.97,66.28,66.78,149856.0,66.33,66.97,66.28,66.78,149856.0
2021-02-23 15:30:00,66.8,66.92,66.26,66.52,267857.0,66.8,66.92,66.26,66.52,267857.0
2021-02-24 09:30:00,66.9,68.75,66.64,68.71,264688.0,66.9,68.75,66.64,68.71,264688.0
2021-02-24 10:00:00,68.65,68.95,67.08,67.17,343381.0,68.65,68.95,67.08,67.17,343381.0
2021-02-24 10:30:00,67.17,68.03,67.02,67.58,320434.0,67.17,68.03,67.02,67.58,320434.0
2021-02-24 11:00:00,67.53,68.63,67.46,67.97,162597.0,67.53,68.63,67.46,67.97,162597.0
2021-02-24 11:30:00,68.02,68.66,67.91,68.58,103055.0,68.02,68.66,67.91,68.58,103055.0
2021-02-24 12:00:00,68.66,68.97,68.58,68.95,95821.0,68.66,68.97,68.58,68.95,95821.0
2021-02-24 12:30:00,68.94,68.99,67.95,68.0,187690.0,68.94,68.99,67.95,68.0,187690.0
2021-02-24 13:00:00,67.98,68.16,67.57,67.8,188974.0,67.98,68.16,67.57,67.8,188974.0
2021-02-24 13:30:00,67.81,68.03,67.12,67.37,185313.0,67.81,68.03,67.12,67.37,185313.0
2021-02-24 14:00:00,67.42,67.45,67.03,67.31,212883.0,67.42,67.45,67.03,67.31,212883.0
2021-02-24 14:30:00,67.33,67.5,66.96,67.26,116325.0,67.33,67.5,66.96,67.26,116325.0
2021-02-24 15:00:00,67.26,67.64,67.25,67.48,131319.0,67.26,67.64,67.25,67.48,131319.0
2021-02-24 15:30:00,67.45,67.75,67.25,67.43,202112.0,67.45,67.75,67.25,67.43,202112.0
2021-02-25 09:30:00,67.49,67.89,66.31,66.63,215616.0,67.49,67.89,66.31,66.63,215616.0
2021-02-25 10:00:00,66.59,66.69,65.81,66.13,200796.0,66.59,66.69,65.81,66.13,200796.0
2021-02-25 10:30:00,66.13,66.22,65.35,65.62,170781.0,66.13,66.22,65.35,65.62,170781.0
2021-02-25 11:00:00,65.62,66.18,65.59,66.1,75820.0,65.62,66.18,65.59,66.1,75820.0
2021-02-25 11:30:00,66.11,66.15,65.14,65.31,63476.0,66.11,66.15,65.14,65.31,63476.0
2021-02-25 12:00:00,65.26,65.38,64.81,64.81,98586.0,65.26,65.38,64.81,64.81,98586.0
2021-02-25 12:30:00,64.8,65.12,64.33,64.47,79242.0,64.8,65.12,64.33,64.47,79242.0
2021-02-25 13:00:00,64.42,65.24,64.07,65.17,77756.0,64.42,65.24,64.07,65.17,77756.0
2021-02-25 13:30:00,65.15,65.66,65.0,65.47,90854.0,65.15,65.66,65.0,65.47,90854.0
2021-02-25 14:00:00,65.47,66.47,65.42,66.43,98826.0,65.47,66.47,65.42,66.43,98826.0
2021-02-25 14:30:00,66.41,66.44,66.09,66.18,65964.0,66.41,66.44,66.09,66.18,65964.0
2021-02-25 15:00:00,66.18,66.25,65.42,65.49,90166.0,66.18,66.25,65.42,65.49,90166.0
2021-02-25 15:30:00,65.47,65.72,65.08,65.6,166383.0,65.47,65.72,65.08,65.6,166383.0
2021-02-26 09:30:00,65.32,66.57,64.5,64.84,187509.0,65.32,66.57,64.5,64.84,187509.0
2021-02-26 10:00:00,64.77,64.89,63.61,63.67,157106.0,64.77,64.89,63.61,63.67,157106.0
2021-02-26 10:30:00,63.74,64.73,63.58,64.38,113363.0,63.74,64.73,63.58,64.38,113363.0
2021-02-26 11:00:00,64.33,65.22,64.27,64.85,80478.0,64.33,65.22,64.27,64.85,80478.0
2021-02-26 11:30:00,64.85,65.48,64.45,64.81,95346.0,64.85,65.48,64.45,64.81,95346.0
2021-02-26 12:00:00,64.87,65.63,64.77,65.35,60766.0,64.87,65.63,64.77,65.35,60766.0
2021-02-26 12:30:00,65.35,65.55,64.68,64.77,75892.0,65.35,65.55,64.68,64.77,75892.0
2021-02-26 13:00:00,64.78,65.33,64.57,65.31,114513.0,64.78,65.33,64.57,65.31,114513.0
2021-02-26 13:30:00,65.34,65.38,64.95,65.11,52581.0,65.34,65.38,64.95,65.11,52581.0
2021-02-26 14:00:00,65.07,65.29,64.54,64.66,73935.0,65.07,65.29,64.54,64.66,73935.0
2021-02-26 14:30:00,64.59,64.98,64.51,64.82,77437.0,64.59,64.98,64.51,64.82,77437.0
2021-02-26 15:00:00,64.92,65.38,64.89,65.19,66920.0,64.92,65.38,64.89,65.19,66920.0
2021-02-26 15:30:00,65.16,65.88,65.02,65.09,251472.0,65.16,65.88,65.02,65.09,251472.0
2021-03-01 09:30:00,67.08,67.48,66.66,66.97,231426.0,67.08,67.48,66.66,66.97,231426.0
2021-03-01 10:00:00,66.81,67.59,66.62,67.15,78005.0,66.81,67.59,66.62,67.15,78005.0
2021-03-01 10:30:00,67.16,67.67,66.95,67.07,65466.0,67.16,67.67,66.95,67.07,65466.0
2021-03-01 11:00:00,67.04,67.14,66.63,66.69,84571.0,67.04,67.14,66.63,66.69,84571.0
2021-03-01 11:30:00,66.69,66.78,66.3,66.37,62370.0,66.69,66.78,66.3,66.37,62370.0
2021-03-01 12:00:00,66.35,66.69,65.97,65.98,186349.0,66.35,66.69,65.97,65.98,186349.0
2021-03-01 12:30:00,66.0,66.18,64.93,65.1,195067.0,66.0,66.18,64.93,65.1,195067.0
2021-03-01 13:00:00,65.06,65.31,64.79,64.89,90816.0,65.06,65.31,64.79,64.89,90816.0
2021-03-01 13:30:00,64.91,65.08,64.69,64.87,79294.0,64.91,65.08,64.69,64.87,79294.0
2021-03-01 14:00:00,64.88,65.15,64.52,65.11,75889.0,64.88,65.15,64.52,65.11,75889.0
2021-03-01 14:30:00,65.13,65.2,64.76,64.78,144266.0,65.13,65.2,64.76,64.78,144266.0
2021-03-01 15:00:00,64.77,64.81,64.31,64.63,226859.0,64.77,64.81,64.31,64.63,226859.0
2021-03-01 15:30:00,64.63,64.94,64.63,64.83,288232.0,64.63,64.94,64.63,64.83,288232.0
2021-03-02 09:30:00,64.57,65.02,64.05,64.89,116291.0,64.57,65.02,64.05,64.89,116291.0
2021-03-02 10:00:00,64.92,65.35,64.83,64.95,78288.0,64.92,65.35,64.83,64.95,78288.0
2021-03-02 10:30:00,64.92,65.56,64.87,65.37,37826.0,64.92,65.56,64.87,65.37,37826.0
2021-03-02 11:00:00,65.36,65.4,64.97,65.17,47983.0,65.36,65.4,64.97,65.17,47983.0
2021-03-02 11:30:00,65.12,65.21,64.71,65.14,32393.0,65.12,65.21,64.71,65.14,32393.0
2021-03-02 12:00:00,65.08,65.48,64.97,65.37,36234.0,65.08,65.48,64.97,65.37,36234.0
2021-03-02 12:30:00,65.33,65.45,65.22,65.29,37612.0,65.33,65.45,65.22,65.29,37612.0
2021-03-02 13:00:00,65.32,65.54,65.31,65.46,38016.0,65.32,65.54,65.31,65.46,38016.0
2021-03-02 13:30:00,65.47,65.82,65.32,65.67,38738.0,65.47,65.82,65.32,65.67,38738.0
2021-03-02 14:00:00,65.64,65.68,65.26,65.28,25716.0,65.64,65.68,65.26,65.28,25716.0
2021-03-02 14:30:00,65.27,65.82,65.26,65.62,33067.0,65.27,65.82,65.26,65.62,33067.0
2021-03-02 15:00:00,65.62,65.75,65.45,65.51,45097.0,65.62,65.75,65.45,65.51,45097.0
2021-03-02 15:30:00,65.48,65.71,65.37,65.43,160049.0,65.48,65.71,65.37,65.43,160049.0
2021-03-03 09:30:00,66.13,66.64,65.88,66.29,135092.0,66.13,66.64,65.88,66.29,135092.0
2021-03-03 10:00:00,66.34,66.47,65.18,65.68,65956.0,66.34,66.47,65.18,65.68,65956.0
2021-03-03 10:30:00,65.71,66.18,65.58,65.98,39099.0,65.71,66.18,65.58,65.98,39099.0
2021-03-03 11:00:00,65.97,66.28,65.77,66.14,38456.0,65.97,66.28,65.77,66.14,38456.0
2021-03-03 11:30:00,66.14,66.57,66.04,66.43,45522.0,66.14,66.57,66.04,66.43,45522.0
2021-03-03 12:00:00,66.36,66.67,66.31,66.44,40635.0,66.36,66.67,66.31,66.44,40635.0
2021-03-03 12:30:00,66.42,66.66,66.27,66.47,25748.0,66.42,66.66,66.27,66.47,25748.0
2021-03-03 13:00:00,66.48,67.03,66.44,66.86,56340.0,66.48,67.03,66.44,66.86,56340.0
2021-03-03 13:30:00,66.9,67.23,66.46,66.49,53361.0,66.9,67.23,66.46,66.49,53361.0
2021-03-03 14:00:00,66.57,66.62,65.9,66.13,37908.0,66.57,66.62,65.9,66.13,37908.0
2021-03-03 14:30:00,66.13,66.49,65.84,66.41,52461.0,66.13,66.49,65.84,66.41,52461.0
2021-03-03 15:00:00,66.38,66.7,66.3,66.45,78131.0,66.38,66.7,66.3,66.45,78131.0
2021-03-03 15:30:00,66.41,66.55,65.81,65.97,136319.0,66.41,66.55,65.81,65.97,136319.0
2021-03-04 09:30:00,65.32,66.7,65.31,65.76,154865.0,65.32,66.7,65.31,65.76,154865.0
2021-03-04 10:00:00,65.8,65.8,64.35,65.15,93223.0,65.8,65.8,64.35,65.15,93223.0
2021-03-04 10:30:00,65.17,65.33,64.47,64.82,78503.0,65.17,65.33,64.47,64.82,78503.0
2021-03-04 11:00:00,64.92,65.29,64.62,64.95,42670.0,64.92,65.29,64.62,64.95,42670.0
2021-03-04 11:30:00,65.01,65.39,64.92,65.1,35072.0,65.01,65.39,64.92,65.1,35072.0
2021-03-04 12:00:00,65.21,65.67,64.95,65.27,37503.0,65.21,65.67,64.95,65.27,37503.0
2021-03-04 12:30:00,65.29,65.29,64.12,64.15,37228.0,65.29,65.29,64.12,64.15,37228.0
2021-03-04 13:00:00,64.17,64.47,62.87,63.2,94824.0,64.17,64.47,62.87,63.2,94824.0
2021-03-04 13:30:00,63.25,63.48,62.1,62.14,73899.0,63.25,63.48,62.1,62.14,73899.0
2021-03-04 14:00:00,62.15,63.49,61.85,63.49,93158.0,62.15,63.49,61.85,63.49,93158.0
2021-03-04 14:30:00,63.49,64.4,63.2,64.25,96953.0,63.49,64.4,63.2,64.25,96953.0
2021-03-04 15:00:00,64.21,64.34,63.62,63.91,53508.0,64.21,64.34,63.62,63.91,53508.0
2021-03-04 15:30:00,63.93,64.78,63.87,64.61,130139.0,63.93,64.78,63.87,64.61,130139.0
2021-03-05 09:30:00,65.04,65.29,62.51,63.28,185458.0,65.04,65.29,62.51,63.28,185458.0
2021-03-05 10:00:00,63.27,63.96,62.55,62.55,170664.0,63.27,63.96,62.55,62.55,170664.0
2021-03-05 10:30:00,62.62,62.82,61.6,61.97,214742.0,62.62,62.82,61.6,61.97,214742.0
2021-03-05 11:00:00,61.91,61.97,59.68,60.19,149316.0,61.91,61.97,59.68,60.19,149316.0
2021-03-05 11:30:00,60.24,62.06,60.24,61.9,84246.0,60.24,62.06,60.24,61.9,84246.0
2021-03-05 12:00:00,61.8,62.89,61.63,62.74,66195.0,61.8,62.89,61.63,62.74,66195.0
2021-03-05 12:30:00,62.67,63.03,62.39,62.72,86677.0,62.67,63.03,62.39,62.72,86677.0
2021-03-05 13:00:00,62.72,63.25,62.26,63.25,51564.0,62.72,63.25,62.26,63.25,51564.0
2021-03-05 13:30:00,63.29,63.85,63.05,63.57,54807.0,63.29,63.85,63.05,63.57,54807.0
2021-03-05 14:00:00,63.61,63.67,62.91,63.62,56883.0,63.61,63.67,62.91,63.62,56883.0
2021-03-05 14:30:00,63.61,64.29,63.59,64.11,52495.0,63.61,64.29,63.59,64.11,52495.0
2021-03-05 15:00:00,64.06,64.6,64.0,64.45,46026.0,64.06,64.6,64.0,64.45,46026.0
2021-03-05 15:30:00,64.5,65.06,64.32,64.89,131032.0,64.5,65.06,64.32,64.89,131032.0
2021-03-08 09:30:00,65.99,67.6,65.61,66.65,190978.0,65.99,67.6,65.61,66.65,190978.0
2021-03-08 10:00:00,66.83,67.72,66.57,67.52,145086.0,66.83,67.72,66.57,67.52,145086.0
2021-03-08 10:30:00,67.61,68.35,67.51,68.19,147657.0,67.61,68.35,67.51,68.19,147657.0
2021-03-08 11:00:00,68.22,68.51,67.92,68.18,91361.0,68.22,68.51,67.92,68.18,91361.0
2021-03-08 11:30:00,68.18,68.19,67.72,67.93,60056.0,68.18,68.19,67.72,67.93,60056.0
2021-03-08 12:00:00,67.91,68.53,67.75,68.44,130264.0,67.91,68.53,67.75,68.44,130264.0
2021-03-08 12:30:00,68.49,69.07,68.23,68.79,290809.0,68.49,69.07,68.23,68.79,290809.0
2021-03-08 13:00:00,68.81,69.17,68.74,68.94,101919.0,68.81,69.17,68.74,68.94,101919.0
2021-03-08 13:30:00,68.87,68.9,67.65,67.66,107327.0,68.87,68.9,67.65,67.66,107327.0
2021-03-08 14:00:00,67.65,68.32,67.6,68.14,128573.0,67.65,68.32,67.6,68.14,128573.0
2021-03-08 14:30:00,68.16,68.31,67.66,67.99,55119.0,68.16,68.31,67.66,67.99,55119.0
2021-03-08 15:00:00,67.97,68.08,67.67,68.01,52026.0,67.97,68.08,67.67,68.01,52026.0
2021-03-08 15:30:00,67.98,68.54,67.98,67.99,158956.0,67.98,68.54,67.98,67.99,158956.0
2021-03-09 09:30:00,68.66,68.75,66.2,66.9,122446.0,68.66,68.75,66.2,66.9,122446.0
2021-03-09 10:00:00,66.84,67.22,66.42,66.67,53012.0,66.84,67.22,66.42,66.67,53012.0
2021-03-09 10:30:00,66.7,67.85,66.62,67.82,52872.0,66.7,67.85,66.62,67.82,52872.0
2021-03-09 11:00:00,67.88,68.0,67.3,67.46,40941.0,67.88,68.0,67.3,67.46,40941.0
2021-03-09 11:30:00,67.49,67.88,67.33,67.66,24876.0,67.49,67.88,67.33,67.66,24876.0
2021-03-09 12:00:00,67.73,67.79,67.39,67.46,54211.0,67.73,67.79,67.39,67.46,54211.0
2021-03-09 12:30:00,67.42,67.53,66.87,67.03,60837.0,67.42,67.53,66.87,67.03,60837.0
2021-03-09 13:00:00,67.03,67.33,67.0,67.29,47966.0,67.03,67.33,67.0,67.29,47966.0
2021-03-09 13:30:00,67.26,67.62,67.19,67.37,52086.0,67.26,67.62,67.19,67.37,52086.0
2021-03-09 14:00:00,67.4,67.48,67.01,67.11,49340.0,67.4,67.48,67.01,67.11,49340.0
2021-03-09 14:30:00,67.13,67.69,67.13,67.54,61701.0,67.13,67.69,67.13,67.54,61701.0
2021-03-09 15:00:00,67.55,67.87,67.45,67.45,71059.0,67.55,67.87,67.45,67.45,71059.0
2021-03-09 15:30:00,67.42,67.46,66.73,66.87,217797.0,67.42,67.46,66.73,66.87,217797.0
2021-03-10 09:30:00,66.36,67.68,65.84,66.49,185785.0,66.36,67.68,65.84,66.49,185785.0
2021-03-10 10:00:00,66.6,67.14,65.51,65.55,123544.0,66.6,67.14,65.51,65.55,123544.0
2021-03-10 10:30:00,65.59,66.14,65.53,65.93,104393.0,65.59,66.14,65.53,65.93,104393.0
2021-03-10 11:00:00,65.99,66.38,65.68,66.04,108032.0,65.99,66.38,65.68,66.04,108032.0
2021-03-10 11:30:00,66.04,66.33,65.86,66.15,57981.0,66.04,66.33,65.86,66.15,57981.0
2021-03-10 12:00:00,66.17,66.21,65.55,65.59,55400.0,66.17,66.21,65.55,65.59,55400.0
2021-03-10 12:30:00,65.58,65.79,65.15,65.58,54353.0,65.58,65.79,65.15,65.58,54353.0
2021-03-10 13:00:00,65.5,66.27,65.33,66.24,60546.0,65.5,66.27,65.33,66.24,60546.0
2021-03-10 13:30:00,66.3,66.64,66.06,66.61,44951.0,66.3,66.64,66.06,66.61,44951.0
2021-03-10 14:00:00,66.62,66.84,66.38,66.77,61123.0,66.62,66.84,66.38,66.77,61123.0
2021-03-10 14:30:00,66.81,66.96,66.72,66.79,51515.0,66.81,66.96,66.72,66.79,51515.0
2021-03-10 15:00:00,66.83,66.85,66.16,66.16,45075.0,66.83,66.85,66.16,66.16,45075.0
2021-03-10 15:30:00,66.17,66.47,66.1,66.4,160470.0,66.17,66.47,66.1,66.4,160470.0
2021-03-11 09:30:00,66.86,66.99,65.6,66.55,195197.0,66.86,66.99,65.6,66.55,195197.0
2021-03-11 10:00:00,66.62,66.62,65.85,66.02,120715.0,66.62,66.62,65.85,66.02,120715.0
2021-03-11 10:30:00,66.01,66.54,65.8,66.22,102404.0,66.01,66.54,65.8,66.22,102404.0
2021-03-11 11:00:00,66.23,66.75,66.09,66.1,65486.0,66.23,66.75,66.09,66.1,65486.0
2021-03-11 11:30:00,66.13,66.2,65.6,65.69,66409.0,66.13,66.2,65.6,65.69,66409.0
2021-03-11 12:00:00,65.68,65.96,65.4,65.81,124453.0,65.68,65.96,65.4,65.81,124453.0
2021-03-11 12:30:00,65.83,65.84,65.3,65.67,84308.0,65.83,65.84,65.3,65.67,84308.0
2021-03-11 13:00:00,65.79,65.87,65.11,65.33,105299.0,65.79,65.87,65.11,65.33,105299.0
2021-03-11 13:30:00,65.31,65.67,65.2,65.48,100146.0,65.31,65.67,65.2,65.48,100146.0
2021-03-11 14:00:00,65.45,65.88,65.45,65.84,60529.0,65.45,65.88,65.45,65.84,60529.0
2021-03-11 14:30:00,65.88,65.95,65.69,65.77,60535.0,65.88,65.95,65.69,65.77,60535.0
2021-03-11 15:00:00,65.75,65.88,65.36,65.64,55252.0,65.75,65.88,65.36,65.64,55252.0
2021-03-11 15:30:00,65.65,65.9,65.64,65.69,141151.0,65.65,65.9,65.64,65.69,141151.0
2021-03-12 09:30:00,66.01,67.22,65.8,67.22,131945.0,66.01,67.22,65.8,67.22,131945.0
2021-03-12 10:00:00,67.2,68.06,67.02,67.77,177999.0,67.2,68.06,67.02,67.77,177999.0
2021-03-12 10:30:00,67.77,68.55,67.77,68.32,123850.0,67.77,68.55,67.77,68.32,123850.0
2021-03-12 11:00:00,68.3,68.88,68.14,68.24,99348.0,68.3,68.88,68.14,68.24,99348.0
2021-03-12 11:30:00,68.25,68.44,67.97,68.44,42001.0,68.25,68.44,67.97,68.44,42001.0
2021-03-12 12:00:00,68.45,68.56,68.27,68.5,55022.0,68.45,68.56,68.27,68.5,55022.0
2021-03-12 12:30:00,68.53,68.61,68.08,68.09,44533.0,68.53,68.61,68.08,68.09,44533.0
2021-03-12 13:00:00,68.11,68.57,68.03,68.41,46145.0,68.11,68.57,68.03,68.41,46145.0
2021-03-12 13:30:00,68.44,68.47,68.18,68.38,58791.0,68.44,68.47,68.18,68.38,58791.0
2021-03-12 14:00:00,68.38,68.63,68.38,68.58,47178.0,68.38,68.63,68.38,68.58,47178.0
2021-03-12 14:30:00,68.57,68.75,68.36,68.39,66728.0,68.57,68.75,68.36,68.39,66728.0
2021-03-12 15:00:00,68.38,68.43,68.03,68.12,54805.0,68.38,68.43,68.03,68.12,54805.0
2021-03-12 15:30:00,68.15,68.27,67.97,68.03,227898.0,68.15,68.27,67.97,68.03,227898.0
2021-03-15 09:30:00,69.44,70.8,69.01,70.08,418679.0,69.44,70.8,69.01,70.08,418679.0
2021-03-15 10:00:00,70.13,70.19,68.86,70.15,155339.0,70.13,70.19,68.86,70.15,155339.0
2021-03-15 10:30:00,70.1,70.53,69.67,70.24,157130.0,70.1,70.53,69.67,70.24,157130.0
2021-03-15 11:00:00,70.24,71.47,70.19,70.83,240484.0,70.24,71.47,70.19,70.83,240484.0
2021-03-15 11:30:00,70.86,71.09,70.25,70.93,140685.0,70.86,71.09,70.25,70.93,140685.0
2021-03-15 12:00:00,70.9,71.31,70.84,71.21,134083.0,70.9,71.31,70.84,71.21,134083.0
2021-03-15 12:30:00,71.19,71.26,70.31,70.45,288288.0,71.19,71.26,70.31,70.45,288288.0
2021-03-15 13:00:00,70.45,70.95,70.37,70.63,158567.0,70.45,70.95,70.37,70.63,158567.0
2021-03-15 13:30:00,70.62,70.73,70.36,70.73,126590.0,70.62,70.73,70.36,70.73,126590.0
2021-03-15 14:00:00,70.71,71.1,70.51,71.09,131246.0,70.71,71.1,70.51,71.09,131246.0
2021-03-15 14:30:00,71.11,72.06,71.07,71.98,279737.0,71.11,72.06,71.07,71.98,279737.0
2021-03-15 15:00:00,72.0,72.58,71.77,72.44,283028.0,72.0,72.58,71.77,72.44,283028.0
2021-03-15 15:30:00,72.43,72.62,71.94,71.98,457783.0,72.43,72.62,71.94,71.98,457783.0
2021-03-16 09:30:00,72.41,72.5,70.2,71.15,297897.0,72.41,72.5,70.2,71.15,297897.0
2021-03-16 10:00:00,71.09,71.27,70.6,71.18,131713.0,71.09,71.27,70.6,71.18,131713.0
2021-03-16 10:30:00,71.23,71.78,70.99,71.3,120726.0,71.23,71.78,70.99,71.3,120726.0
2021-03-16 11:00:00,71.26,71.35,70.83,70.85,86042.0,71.26,71.35,70.83,70.85,86042.0
2021-03-16 11:30:00,70.9,71.07,70.53,71.03,68522.0,70.9,71.07,70.53,71.03,68522.0
2021-03-16 12:00:00,71.07,71.19,70.61,70.65,65046.0,71.07,71.19,70.61,70.65,65046.0
2021-03-16 12:30:00,70.68,71.12,70.67,70.98,57222.0,70.68,71.12,70.67,70.98,57222.0
2021-03-16 13:00:00,71.03,71.18,70.88,71.0,49995.0,71.03,71.18,70.88,71.0,49995.0
2021-03-16 13:30:00,71.01,71.04,70.59,70.7,97525.0,71.01,71.04,70.59,70.7,97525.0
2021-03-16 14:00:00,70.63,70.81,70.26,70.27,124745.0,70.63,70.81,70.26,70.27,124745.0
2021-03-16 14:30:00,70.33,71.0,70.33,70.88,122567.0,70.33,71.0,70.33,70.88,122567.0
2021-03-16 15:00:00,70.87,71.36,70.61,71.01,90860.0,70.87,71.36,70.61,71.01,90860.0
2021-03-16 15:30:00,71.04,71.21,70.58,70.6,168701.0,71.04,71.21,70.58,70.6,168701.0
2021-03-17 09:30:00,70.05,71.34,69.9,71.34,153062.0,70.05,71.34,69.9,71.34,153062.0
2021-03-17 10:00:00,71.34,71.34,70.4,70.69,48890.0,71.34,71.34,70.4,70.69,48890.0
2021-03-17 10:30:00,70.54,70.72,69.76,69.84,78567.0,70.54,70.72,69.76,69.84,78567.0
2021-03-17 11:00:00,69.81,70.35,69.78,70.28,32783.0,69.81,70.35,69.78,70.28,32783.0
2021-03-17 11:30:00,70.26,70.7,70.26,70.65,44274.0,70.26,70.7,70.26,70.65,44274.0
2021-03-17 12:00:00,70.65,71.23,70.61,71.13,55986.0,70.65,71.23,70.61,71.13,55986.0
2021-03-17 12:30:00,71.14,71.34,71.01,71.26,36728.0,71.14,71.34,71.01,71.26,36728.0
2021-03-17 13:00:00,71.25,71.86,71.22,71.79,71958.0,71.25,71.86,71.22,71.79,71958.0
2021-03-17 13:30:00,71.81,71.99,71.56,71.97,74525.0,71.81,71.99,71.56,71.97,74525.0
2021-03-17 14:00:00,71.99,72.85,71.99,72.02,114780.0,71.99,72.85,71.99,72.02,114780.0
2021-03-17 14:30:00,71.97,72.9,71.83,72.89,165280.0,71.97,72.9,71.83,72.89,165280.0
2021-03-17 15:00:00,72.87,73.12,72.47,72.67,287616.0,72.87,73.12,72.47,72.67,287616.0
2021-03-17 15:30:00,72.7,73.26,72.67,73.2,266607.0,72.7,73.26,72.67,73.2,266607.0
2021-03-18 09:30:00,72.69,73.2,72.28,73.03,113618.0,72.69,73.2,72.28,73.03,113618.0
2021-03-18 10:00:00,72.95,73.03,72.22,72.99,53692.0,72.95,73.03,72.22,72.99,53692.0
2021-03-18 10:30:00,72.98,73.7,72.94,73.25,164555.0,72.98,73.7,72.94,73.25,164555.0
2021-03-18 11:00:00,73.27,73.75,73.19,73.29,62895.0,73.27,73.75,73.19,73.29,62895.0
2021-03-18 11:30:00,73.33,73.53,72.91,73.05,56838.0,73.33,73.53,72.91,73.05,56838.0
2021-03-18 12:00:00,73.09,73.14,72.47,72.99,53410.0,73.09,73.14,72.47,72.99,53410.0
2021-03-18 12:30:00,73.03,73.58,72.41,72.49,187515.0,73.03,73.58,72.41,72.49,187515.0
2021-03-18 13:00:00,72.48,72.72,72.19,72.39,62745.0,72.48,72.72,72.19,72.39,62745.0
2021-03-18 13:30:00,72.37,72.53,72.25,72.28,25780.0,72.37,72.53,72.25,72.28,25780.0
2021-03-18 14:00:00,72.29,72.29,71.56,71.56,54839.0,72.29,72.29,71.56,71.56,54839.0
2021-03-18 14:30:00,71.59,72.08,71.31,72.05,76297.0,71.59,72.08,71.31,72.05,76297.0
2021-03-18 15:00:00,72.01,72.01,70.83,71.13,72191.0,72.01,72.01,70.83,71.13,72191.0
2021-03-18 15:30:00,71.13,71.15,70.21,70.59,172104.0,71.13,71.15,70.21,70.59,172104.0
2021-03-19 09:30:00,69.98,70.07,68.22,69.41,370421.0,69.98,70.07,68.22,69.41,370421.0
2021-03-19 10:00:00,69.29,70.32,69.04,70.21,86991.0,69.29,70.32,69.04,70.21,86991.0
2021-03-19 10:30:00,70.19,70.71,69.78,70.36,64607.0,70.19,70.71,69.78,70.36,64607.0
2021-03-19 11:00:00,70.33,70.49,69.94,70.13,86728.0,70.33,70.49,69.94,70.13,86728.0
2021-03-19 11:30:00,70.16,70.99,70.13,70.93,46127.0,70.16,70.99,70.13,70.93,46127.0
2021-03-19 12:00:00,70.94,71.6,70.94,71.51,65323.0,70.94,71.6,70.94,71.51,65323.0
2021-03-19 12:30:00,71.55,71.69,71.19,71.35,97148.0,71.55,71.69,71.19,71.35,97148.0
2021-03-19 13:00:00,71.37,71.37,70.92,71.01,50606.0,71.37,71.37,70.92,71.01,50606.0
2021-03-19 13:30:00,71.01,71.26,70.86,71.05,40887.0,71.01,71.26,70.86,71.05,40887.0
2021-03-19 14:00:00,71.03,71.16,70.84,71.14,54019.0,71.03,71.16,70.84,71.14,54019.0
2021-03-19 14:30:00,71.17,71.34,70.95,71.16,58648.0,71.17,71.34,70.95,71.16,58648.0
2021-03-19 15:00:00,71.21,71.47,71.06,71.39,49285.0,71.21,71.47,71.06,71.39,49285.0
2021-03-19 15:30:00,71.38,71.43,70.73,70.76,247053.0,71.38,71.43,70.73,70.76,247053.0
2021-03-22 09:30:00,70.42,70.42,69.01,69.17,120695.0,70.42,70.42,69.01,69.17,120695.0
2021-03-22 10:00:00,69.28,69.3,68.52,68.8,84500.0,69.28,69.3,68.52,68.8,84500.0
2021-03-22 10:30:00,68.88,69.0,68.44,68.48,56389.0,68.88,69.0,68.44,68.48,56389.0
2021-03-22 11:00:00,68.44,68.81,68.24,68.73,47706.0,68.44,68.81,68.24,68.73,47706.0
2021-03-22 11:30:00,68.67,68.88,68.6,68.8,41596.0,68.67,68.88,68.6,68.8,41596.0
2021-03-22 12:00:00,68.78,68.95,68.42,68.53,31421.0,68.78,68.95,68.42,68.53,31421.0
2021-03-22 12:30:00,68.52,68.99,68.43,68.97,42104.0,68.52,68.99,68.43,68.97,42104.0
2021-03-22 13:00:00,68.95,69.24,68.87,69.19,55150.0,68.95,69.24,68.87,69.19,55150.0
2021-03-22 13:30:00,69.24,69.47,69.17,69.27,22844.0,69.24,69.47,69.17,69.27,22844.0
2021-03-22 14:00:00,69.24,69.4,69.03,69.35,32233.0,69.24,69.4,69.03,69.35,32233.0
2021-03-22 14:30:00,69.35,69.48,69.08,69.08,32666.0,69.35,69.48,69.08,69.08,32666.0
2021-03-22 15:00:00,69.08,69.28,68.74,68.79,42384.0,69.08,69.28,68.74,68.79,42384.0
2021-03-22 15:30:00,68.8,68.92,68.36,68.55,245599.0,68.8,68.92,68.36,68.55,245599.0
2021-03-23 09:30:00,67.6,68.79,66.62,68.0,162161.0,67.6,68.79,66.62,68.0,162161.0
2021-03-23 10:00:00,68.07,68.37,67.31,67.31,99750.0,68.07,68.37,67.31,67.31,99750.0
2021-03-23 10:30:00,67.29,67.31,66.55,66.81,133435.0,67.29,67.31,66.55,66.81,133435.0
2021-03-23 11:00:00,66.85,67.21,66.29,67.05,50704.0,66.85,67.21,66.29,67.05,50704.0
2021-03-23 11:30:00,67.09,67.1,66.38,66.55,35983.0,67.09,67.1,66.38,66.55,35983.0
2021-03-23 12:00:00,66.66,66.66,66.18,66.41,25575.0,66.66,66.66,66.18,66.41,25575.0
2021-03-23 12:30:00,66.37,66.72,66.37,66.69,28839.0,66.37,66.72,66.37,66.69,28839.0
2021-03-23 13:00:00,66.59,66.67,66.36,66.47,20164.0,66.59,66.67,66.36,66.47,20164.0
2021-03-23 13:30:00,66.53,66.73,66.18,66.34,37383.0,66.53,66.73,66.18,66.34,37383.0
2021-03-23 14:00:00,66.3,66.33,65.89,65.94,44596.0,66.3,66.33,65.89,65.94,44596.0
2021-03-23 14:30:00,65.91,65.97,65.45,65.5,56911.0,65.91,65.97,65.45,65.5,56911.0
2021-03-23 15:00:00,65.48,65.89,65.34,65.52,60922.0,65.48,65.89,65.34,65.52,60922.0
2021-03-23 15:30:00,65.48,65.77,65.23,65.65,167062.0,65.48,65.77,65.23,65.65,167062.0
2021-03-24 09:30:00,66.7,67.93,66.56,67.16,84816.0,66.7,67.93,66.56,67.16,84816.0
2021-03-24 10:00:00,67.31,67.89,67.31,67.64,47094.0,67.31,67.89,67.31,67.64,47094.0
2021-03-24 10:30:00,67.73,68.64,67.4,68.38,100490.0,67.73,68.64,67.4,68.38,100490.0
2021-03-24 11:00:00,68.41,68.45,67.8,68.04,76058.0,68.41,68.45,67.8,68.04,76058.0
2021-03-24 11:30:00,68.03,68.07,67.57,67.74,44553.0,68.03,68.07,67.57,67.74,44553.0
2021-03-24 12:00:00,67.67,67.97,67.65,67.71,37945.0,67.67,67.97,67.65,67.71,37945.0
2021-03-24 12:30:00,67.73,67.84,67.37,67.72,22477.0,67.73,67.84,67.37,67.72,22477.0
2021-03-24 13:00:00,67.72,67.74,66.89,67.07,29192.0,67.72,67.74,66.89,67.07,29192.0
2021-03-24 13:30:00,67.07,67.28,66.92,67.13,19274.0,67.07,67.28,66.92,67.13,19274.0
2021-03-24 14:00:00,67.13,67.28,66.47,66.54,24519.0,67.13,67.28,66.47,66.54,24519.0
2021-03-24 14:30:00,66.52,66.52,65.69,66.0,55544.0,66.52,66.52,65.69,66.0,55544.0
2021-03-24 15:00:00,65.97,66.51,65.93,66.01,38434.0,65.97,66.51,65.93,66.01,38434.0
2021-03-24 15:30:00,66.05,66.05,65.37,65.39,143802.0,66.05,66.05,65.37,65.39,143802.0
2021-03-25 09:30:00,64.84,64.85,63.5,64.01,242453.0,64.84,64.85,63.5,64.01,242453.0
2021-03-25 10:00:00,63.91,65.33,63.8,65.12,103660.0,63.91,65.33,63.8,65.12,103660.0
2021-03-25 10:30:00,65.05,65.24,63.71,64.38,79593.0,65.05,65.24,63.71,64.38,79593.0
2021-03-25 11:00:00,64.4,65.12,64.14,64.93,80638.0,64.4,65.12,64.14,64.93,80638.0
2021-03-25 11:30:00,65.03,66.29,65.0,66.29,120421.0,65.03,66.29,65.0,66.29,120421.0
2021-03-25 12:00:00,66.34,66.87,66.06,66.74,98031.0,66.34,66.87,66.06,66.74,98031.0
2021-03-25 12:30:00,66.76,67.74,66.68,67.33,124590.0,66.76,67.74,66.68,67.33,124590.0
2021-03-25 13:00:00,67.31,67.75,66.99,67.26,105215.0,67.31,67.75,66.99,67.26,105215.0
2021-03-25 13:30:00,67.28,67.49,66.73,66.73,41962.0,67.28,67.49,66.73,66.73,41962.0
2021-03-25 14:00:00,66.73,67.49,66.56,66.83,28275.0,66.73,67.49,66.56,66.83,28275.0
2021-03-25 14:30:00,66.84,67.46,66.71,67.42,55318.0,66.84,67.46,66.71,67.42,55318.0
2021-03-25 15:00:00,67.4,67.76,67.14,67.71,55492.0,67.4,67.76,67.14,67.71,55492.0
2021-03-25 15:30:00,67.7,67.97,67.62,67.77,155326.0,67.7,67.97,67.62,67.77,155326.0
2021-03-26 09:30:00,68.6,68.85,67.18,68.54,93336.0,68.6,68.85,67.18,68.54,93336.0
2021-03-26 10:00:00,68.51,69.53,68.48,69.51,59447.0,68.51,69.53,68.48,69.51,59447.0
2021-03-26 10:30:00,69.52,69.54,68.01,68.29,69680.0,69.52,69.54,68.01,68.29,69680.0
2021-03-26 11:00:00,68.3,68.55,67.56,67.82,82470.0,68.3,68.55,67.56,67.82,82470.0
2021-03-26 11:30:00,67.94,68.4,67.89,68.02,31452.0,67.94,68.4,67.89,68.02,31452.0
2021-03-26 12:00:00,68.0,68.29,67.8,68.15,17409.0,68.0,68.29,67.8,68.15,17409.0
2021-03-26 12:30:00,68.15,68.23,67.77,67.83,23248.0,68.15,68.23,67.77,67.83,23248.0
2021-03-26 13:00:00,67.79,68.2,67.61,67.73,27068.0,67.79,68.2,67.61,67.73,27068.0
2021-03-26 13:30:00,67.75,67.78,67.07,67.38,45975.0,67.75,67.78,67.07,67.38,45975.0
2021-03-26 14:00:00,67.32,67.72,66.88,67.57,32306.0,67.32,67.72,66.88,67.57,32306.0
2021-03-26 14:30:00,67.59,67.7,66.93,67.67,33476.0,67.59,67.7,66.93,67.67,33476.0
2021-03-26 15:00:00,67.65,68.03,67.51,67.89,51616.0,67.65,68.03,67.51,67.89,51616.0
2021-03-26 15:30:00,67.85,68.35,67.74,68.29,97606.0,67.85,68.35,67.74,68.29,97606.0
2021-03-29 09:30:00,68.65,68.83,67.76,67.92,105386.0,68.65,68.83,67.76,67.92,105386.0
2021-03-29 10:00:00,67.93,68.09,67.02,67.23,46241.0,67.93,68.09,67.02,67.23,46241.0
2021-03-29 10:30:00,67.21,67.28,66.81,66.92,90437.0,67.21,67.28,66.81,66.92,90437.0
2021-03-29 11:00:00,66.87,67.13,66.35,66.45,100716.0,66.87,67.13,66.35,66.45,100716.0
2021-03-29 11:30:00,66.46,67.18,66.35,67.07,63060.0,66.46,67.18,66.35,67.07,63060.0
2021-03-29 12:00:00,67.11,67.59,66.88,67.5,59838.0,67.11,67.59,66.88,67.5,59838.0
2021-03-29 12:30:00,67.51,67.6,67.08,67.36,51030.0,67.51,67.6,67.08,67.36,51030.0
2021-03-29 13:00:00,67.4,67.66,67.29,67.38,49329.0,67.4,67.66,67.29,67.38,49329.0
2021-03-29 13:30:00,67.36,67.72,66.84,66.95,32233.0,67.36,67.72,66.84,66.95,32233.0
2021-03-29 14:00:00,66.92,67.36,66.83,67.13,29830.0,66.92,67.36,66.83,67.13,29830.0
2021-03-29 14:30:00,67.07,67.25,66.83,67.24,30649.0,67.07,67.25,66.83,67.24,30649.0
2021-03-29 15:00:00,67.24,67.99,67.24,67.88,57617.0,67.24,67.99,67.24,67.88,57617.0
2021-03-29 15:30:00,67.85,67.86,67.34,67.51,121318.0,67.85,67.86,67.34,67.51,121318.0
2021-03-30 09:30:00,68.01,68.84,67.75,68.63,56529.0,68.01,68.84,67.75,68.63,56529.0
2021-03-30 10:00:00,68.84,69.07,68.52,68.96,61356.0,68.84,69.07,68.52,68.96,61356.0
2021-03-30 10:30:00,68.98,69.25,68.84,69.14,44260.0,68.98,69.25,68.84,69.14,44260.0
2021-03-30 11:00:00,69.11,69.56,68.89,69.15,81296.0,69.11,69.56,68.89,69.15,81296.0
2021-03-30 11:30:00,69.1,69.46,69.01,69.3,49022.0,69.1,69.46,69.01,69.3,49022.0
2021-03-30 12:00:00,69.35,69.58,69.24,69.32,44977.0,69.35,69.58,69.24,69.32,44977.0
2021-03-30 12:30:00,69.35,69.82,69.22,69.78,59007.0,69.35,69.82,69.22,69.78,59007.0
2021-03-30 13:00:00,69.77,69.93,69.28,69.78,108820.0,69.77,69.93,69.28,69.78,108820.0
2021-03-30 13:30:00,69.73,70.03,69.6,69.73,94491.0,69.73,70.03,69.6,69.73,94491.0
2021-03-30 14:00:00,69.75,70.19,69.54,70.12,49865.0,69.75,70.19,69.54,70.12,49865.0
2021-03-30 14:30:00,70.16,70.29,69.86,70.19,96285.0,70.16,70.29,69.86,70.19,96285.0
2021-03-30 15:00:00,70.17,70.34,70.06,70.08,49904.0,70.17,70.34,70.06,70.08,49904.0
2021-03-30 15:30:00,70.08,70.28,69.84,69.98,199217.0,70.08,70.28,69.84,69.98,199217.0
2021-03-31 09:30:00,70.02,70.05,69.27,69.35,59635.0,70.02,70.05,69.27,69.35,59635.0
2021-03-31 10:00:00,69.46,69.48,68.57,68.99,70995.0,69.46,69.48,68.57,68.99,70995.0
2021-03-31 10:30:00,68.99,69.38,68.75,69.23,35141.0,68.99,69.38,68.75,69.23,35141.0
2021-03-31 11:00:00,69.14,69.55,69.03,69.31,25988.0,69.14,69.55,69.03,69.31,25988.0
2021-03-31 11:30:00,69.22,69.44,69.05,69.35,17410.0,69.22,69.44,69.05,69.35,17410.0
2021-03-31 12:00:00,69.18,69.21,68.84,68.98,22214.0,69.18,69.21,68.84,68.98,22214.0
2021-03-31 12:30:00,68.99,69.31,68.98,69.22,9808.0,68.99,69.31,68.98,69.22,9808.0
2021-03-31 13:00:00,69.26,69.48,69.22,69.35,21447.0,69.26,69.48,69.22,69.35,21447.0
2021-03-31 13:30:00,69.34,69.8,69.33,69.45,27610.0,69.34,69.8,69.33,69.45,27610.0
2021-03-31 14:00:00,69.52,69.58,69.17,69.31,23329.0,69.52,69.58,69.17,69.31,23329.0
2021-03-31 14:30:00,69.4,69.72,69.4,69.42,22957.0,69.4,69.72,69.4,69.42,22957.0
2021-03-31 15:00:00,69.4,69.75,69.23,69.65,24479.0,69.4,69.75,69.23,69.65,24479.0
2021-03-31 15:30:00,69.65,69.78,69.22,69.24,110789.0,69.65,69.78,69.22,69.24,110789.0
2021-04-01 09:30:00,69.67,70.08,68.95,69.81,105781.0,69.67,70.08,68.95,69.81,105781.0
2021-04-01 10:00:00,69.87,70.44,69.7,69.9,65541.0,69.87,70.44,69.7,69.9,65541.0
2021-04-01 10:30:00,69.89,70.01,69.42,69.58,24259.0,69.89,70.01,69.42,69.58,24259.0
2021-04-01 11:00:00,69.59,69.6,69.16,69.4,28750.0,69.59,69.6,69.16,69.4,28750.0
2021-04-01 11:30:00,69.44,69.65,69.39,69.54,27768.0,69.44,69.65,69.39,69.54,27768.0
2021-04-01 12:00:00,69.54,69.73,69.37,69.37,26282.0,69.54,69.73,69.37,69.37,26282.0
2021-04-01 12:30:00,69.44,69.53,69.28,69.35,29080.0,69.44,69.53,69.28,69.35,29080.0
2021-04-01 13:00:00,69.36,69.38,68.95,68.97,42147.0,69.36,69.38,68.95,68.97,42147.0
2021-04-01 13:30:00,68.95,69.22,68.95,69.15,15771.0,68.95,69.22,68.95,69.15,15771.0
2021-04-01 14:00:00,69.15,69.56,69.14,69.45,35528.0,69.15,69.56,69.14,69.45,35528.0
2021-04-01 14:30:00,69.5,69.64,69.18,69.3,25882.0,69.5,69.64,69.18,69.3,25882.0
2021-04-01 15:00:00,69.32,69.61,69.31,69.42,31585.0,69.32,69.61,69.31,69.42,31585.0
2021-04-01 15:30:00,69.4,69.51,69.26,69.49,57570.0,69.4,69.51,69.26,69.49,57570.0
2021-04-05 09:30:00,70.74,71.93,70.48,71.88,155931.0,70.74,71.93,70.48,71.88,155931.0
2021-04-05 10:00:00,71.88,72.57,71.26,72.55,191609.0,71.88,72.57,71.26,72.55,191609.0
2021-04-05 10:30:00,72.58,72.75,71.87,72.18,106118.0,72.58,72.75,71.87,72.18,106118.0
2021-04-05 11:00:00,72.14,72.5,71.96,72.23,47486.0,72.14,72.5,71.96,72.23,47486.0
2021-04-05 11:30:00,72.23,72.34,71.68,72.0,53913.0,72.23,72.34,71.68,72.0,53913.0
2021-04-05 12:00:00,71.95,72.07,71.64,72.06,53931.0,71.95,72.07,71.64,72.06,53931.0
2021-04-05 12:30:00,72.03,72.16,71.69,71.98,27664.0,72.03,72.16,71.69,71.98,27664.0
2021-04-05 13:00:00,71.88,72.17,71.84,71.99,33247.0,71.88,72.17,71.84,71.99,33247.0
2021-04-05 13:30:00,71.95,72.22,71.84,72.2,64767.0,71.95,72.22,71.84,72.2,64767.0
2021-04-05 14:00:00,72.22,72.35,72.01,72.04,59990.0,72.22,72.35,72.01,72.04,59990.0
2021-04-05 14:30:00,72.04,72.04,71.63,71.64,31359.0,72.04,72.04,71.63,71.64,31359.0
2021-04-05 15:00:00,71.66,71.66,71.26,71.29,70407.0,71.66,71.66,71.26,71.29,70407.0
2021-04-05 15:30:00,71.25,71.31,70.72,71.09,151760.0,71.25,71.31,70.72,71.09,151760.0
2021-04-06 09:30:00,72.44,73.9,71.85,73.45,292736.0,72.44,73.9,71.85,73.45,292736.0
2021-04-06 10:00:00,73.53,73.85,73.07,73.56,177975.0,73.53,73.85,73.07,73.56,177975.0
2021-04-06 10:30:00,73.55,73.88,73.4,73.78,294260.0,73.55,73.88,73.4,73.78,294260.0
2021-04-06 11:00:00,73.76,73.78,73.19,73.68,320564.0,73.76,73.78,73.19,73.68,320564.0
2021-04-06 11:30:00,73.68,73.84,73.51,73.53,67215.0,73.68,73.84,73.51,73.53,67215.0
2021-04-06 12:00:00,73.5,73.73,73.39,73.69,65882.0,73.5,73.73,73.39,73.69,65882.0
2021-04-06 12:30:00,73.7,73.7,73.16,73.41,97179.0,73.7,73.7,73.16,73.41,97179.0
2021-04-06 13:00:00,73.41,73.7,73.23,73.42,67884.0,73.41,73.7,73.23,73.42,67884.0
2021-04-06 13:30:00,73.42,73.53,73.28,73.46,65426.0,73.42,73.53,73.28,73.46,65426.0
2021-04-06 14:00:00,73.51,73.74,73.39,73.55,59777.0,73.51,73.74,73.39,73.55,59777.0
2021-04-06 14:30:00,73.56,73.82,73.5,73.68,155429.0,73.56,73.82,73.5,73.68,155429.0
2021-04-06 15:00:00,73.67,73.68,73.24,73.33,67080.0,73.67,73.68,73.24,73.33,67080.0
2021-04-06 15:30:00,73.34,73.8,73.32,73.74,343791.0,73.34,73.8,73.32,73.74,343791.0
2021-04-07 09:30:00,73.7,74.25,73.2,73.92,111371.0,73.7,74.25,73.2,73.92,111371.0
2021-04-07 10:00:00,73.88,73.88,72.85,72.85,60765.0,73.88,73.88,72.85,72.85,60765.0
2021-04-07 10:30:00,72.9,73.0,72.28,72.34,78539.0,72.9,73.0,72.28,72.34,78539.0
2021-04-07 11:00:00,72.32,72.59,72.27,72.38,63945.0,72.32,72.59,72.27,72.38,63945.0
2021-04-07 11:30:00,72.35,72.44,71.84,72.08,82222.0,72.35,72.44,71.84,72.08,82222.0
2021-04-07 12:00:00,72.05,72.34,71.71,72.04,85505.0,72.05,72.34,71.71,72.04,85505.0
2021-04-07 12:30:00,72.03,72.76,72.03,72.64,49512.0,72.03,72.76,72.03,72.64,49512.0
2021-04-07 13:00:00,72.67,72.9,72.5,72.65,39096.0,72.67,72.9,72.5,72.65,39096.0
2021-04-07 13:30:00,72.67,72.84,72.48,72.54,33701.0,72.67,72.84,72.48,72.54,33701.0
2021-04-07 14:00:00,72.52,72.9,72.48,72.59,33439.0,72.52,72.9,72.48,72.59,33439.0
2021-04-07 14:30:00,72.57,72.67,72.45,72.52,33128.0,72.57,72.67,72.45,72.52,33128.0
2021-04-07 15:00:00,72.52,72.61,72.15,72.25,29176.0,72.52,72.61,72.15,72.25,29176.0
2021-04-07 15:30:00,72.24,72.48,72.19,72.41,99889.0,72.24,72.48,72.19,72.41,99889.0
2021-04-08 09:30:00,71.78,72.0,70.36,71.11,155459.0,71.78,72.0,70.36,71.11,155459.0
2021-04-08 10:00:00,71.07,71.94,70.99,71.94,60504.0,71.07,71.94,70.99,71.94,60504.0
2021-04-08 10:30:00,71.94,72.36,71.7,71.97,57461.0,71.94,72.36,71.7,71.97,57461.0
2021-04-08 11:00:00,71.98,72.39,71.97,72.17,62790.0,71.98,72.39,71.97,72.17,62790.0
2021-04-08 11:30:00,72.19,72.84,72.19,72.68,46488.0,72.19,72.84,72.19,72.68,46488.0
2021-04-08 12:00:00,72.68,72.89,72.55,72.87,39207.0,72.68,72.89,72.55,72.87,39207.0
2021-04-08 12:30:00,72.87,72.95,72.65,72.69,36124.0,72.87,72.95,72.65,72.69,36124.0
2021-04-08 13:00:00,72.73,72.85,72.46,72.49,31530.0,72.73,72.85,72.46,72.49,31530.0
2021-04-08 13:30:00,72.49,72.68,72.34,72.53,44674.0,72.49,72.68,72.34,72.53,44674.0
2021-04-08 14:00:00,72.51,72.92,72.51,72.68,47376.0,72.51,72.92,72.51,72.68,47376.0
2021-04-08 14:30:00,72.63,72.78,72.5,72.66,63219.0,72.63,72.78,72.5,72.66,63219.0
2021-04-08 15:00:00,72.64,72.78,72.53,72.67,107175.0,72.64,72.78,72.53,72.67,107175.0
2021-04-08 15:30:00,72.67,72.86,72.57,72.69,127188.0,72.67,72.86,72.57,72.69,127188.0
2021-04-09 09:30:00,72.7,72.95,72.19,72.54,103591.0,72.7,72.95,72.19,72.54,103591.0
2021-04-09 10:00:00,72.6,72.61,71.71,71.71,36595.0,72.6,72.61,71.71,71.71,36595.0
2021-04-09 10:30:00,71.68,72.38,71.59,72.09,43769.0,71.68,72.38,71.59,72.09,43769.0
2021-04-09 11:00:00,72.08,72.35,71.91,71.97,19286.0,72.08,72.35,71.91,71.97,19286.0
2021-04-09 11:30:00,71.98,72.37,71.85,72.24,26101.0,71.98,72.37,71.85,72.24,26101.0
2021-04-09 12:00:00,72.22,72.22,71.96,72.12,34051.0,72.22,72.22,71.96,72.12,34051.0
2021-04-09 12:30:00,72.15,72.3,71.88,71.98,37522.0,72.15,72.3,71.88,71.98,37522.0
2021-04-09 13:00:00,72.02,72.05,71.83,72.02,35373.0,72.02,72.05,71.83,72.02,35373.0
2021-04-09 13:30:00,72.0,72.15,71.95,72.05,25947.0,72.0,72.15,71.95,72.05,25947.0
2021-04-09 14:00:00,72.03,72.28,71.95,72.19,25950.0,72.03,72.28,71.95,72.19,25950.0
2021-04-09 14:30:00,72.2,72.27,72.1,72.21,35155.0,72.2,72.27,72.1,72.21,35155.0
2021-04-09 15:00:00,72.23,72.31,72.03,72.19,42973.0,72.23,72.31,72.03,72.19,42973.0
2021-04-09 15:30:00,72.18,72.64,72.16,72.62,100241.0,72.18,72.64,72.16,72.62,100241.0
2021-04-12 09:30:00,72.0,72.47,70.7,70.74,82242.0,72.0,72.47,70.7,70.74,82242.0
2021-04-12 10:00:00,70.86,71.62,70.75,71.62,43534.0,70.86,71.62,70.75,71.62,43534.0
2021-04-12 10:30:00,71.63,71.63,70.97,71.09,34450.0,71.63,71.63,70.97,71.09,34450.0
2021-04-12 11:00:00,71.13,71.14,70.66,70.83,31153.0,71.13,71.14,70.66,70.83,31153.0
2021-04-12 11:30:00,70.88,71.27,70.77,71.27,19703.0,70.88,71.27,70.77,71.27,19703.0
2021-04-12 12:00:00,71.22,71.38,71.08,71.38,22204.0,71.22,71.38,71.08,71.38,22204.0
2021-04-12 12:30:00,71.38,71.67,71.37,71.63,19656.0,71.38,71.67,71.37,71.63,19656.0
2021-04-12 13:00:00,71.62,71.69,71.22,71.31,17457.0,71.62,71.69,71.22,71.31,17457.0
2021-04-12 13:30:00,71.29,71.29,70.87,70.96,49922.0,71.29,71.29,70.87,70.96,49922.0
2021-04-12 14:00:00,70.97,71.14,70.8,71.14,37367.0,70.97,71.14,70.8,71.14,37367.0
2021-04-12 14:30:00,71.15,71.26,70.95,71.03,37195.0,71.15,71.26,70.95,71.03,37195.0
2021-04-12 15:00:00,71.0,71.33,70.88,71.2,44697.0,71.0,71.33,70.88,71.2,44697.0
2021-04-12 15:30:00,71.22,71.34,71.11,71.3,252844.0,71.22,71.34,71.11,71.3,252844.0
2021-04-13 09:30:00,70.52,70.84,67.76,68.26,369055.0,70.52,70.84,67.76,68.26,369055.0
2021-04-13 10:00:00,68.33,69.02,67.87,68.92,269700.0,68.33,69.02,67.87,68.92,269700.0
2021-04-13 10:30:00,68.9,69.59,68.75,69.24,311580.0,68.9,69.59,68.75,69.24,311580.0
2021-04-13 11:00:00,69.26,69.93,69.2,69.48,192379.0,69.26,69.93,69.2,69.48,192379.0
2021-04-13 11:30:00,69.5,69.77,69.03,69.06,127288.0,69.5,69.77,69.03,69.06,127288.0
2021-04-13 12:00:00,69.08,69.28,68.88,69.0,96758.0,69.08,69.28,68.88,69.0,96758.0
2021-04-13 12:30:00,69.0,69.01,68.68,68.75,76312.0,69.0,69.01,68.68,68.75,76312.0
2021-04-13 13:00:00,68.77,69.03,68.76,68.9,102853.0,68.77,69.03,68.76,68.9,102853.0
2021-04-13 13:30:00,68.9,69.64,68.88,69.47,72251.0,68.9,69.64,68.88,69.47,72251.0
2021-04-13 14:00:00,69.45,69.63,69.4,69.49,155242.0,69.45,69.63,69.4,69.49,155242.0
2021-04-13 14:30:00,69.53,69.79,69.44,69.78,140856.0,69.53,69.79,69.44,69.78,140856.0
2021-04-13 15:00:00,69.79,70.17,69.77,70.05,123096.0,69.79,70.17,69.77,70.05,123096.0
2021-04-13 15:30:00,70.04,70.45,69.99,70.24,314314.0,70.04,70.45,69.99,70.24,314314.0
2021-04-14 09:30:00,71.59,72.4,70.41,72.2,185624.0,71.59,72.4,70.41,72.2,185624.0
2021-04-14 10:00:00,72.11,72.25,71.52,71.52,104459.0,72.11,72.25,71.52,71.52,104459.0
2021-04-14 10:30:00,71.62,72.22,71.5,72.12,69703.0,71.62,72.22,71.5,72.12,69703.0
2021-04-14 11:00:00,72.11,72.25,71.81,72.03,62871.0,72.11,72.25,71.81,72.03,62871.0
2021-04-14 11:30:00,72.08,72.15,71.76,72.15,45460.0,72.08,72.15,71.76,72.15,45460.0
2021-04-14 12:00:00,72.15,72.22,71.88,72.12,48775.0,72.15,72.22,71.88,72.12,48775.0
2021-04-14 12:30:00,72.09,72.22,72.02,72.03,24992.0,72.09,72.22,72.02,72.03,24992.0
2021-04-14 13:00:00,72.02,72.02,71.71,71.79,30330.0,72.02,72.02,71.71,71.79,30330.0
2021-04-14 13:30:00,71.81,71.91,71.4,71.4,48195.0,71.81,71.91,71.4,71.4,48195.0
2021-04-14 14:00:00,71.41,71.55,71.24,71.4,30092.0,71.41,71.55,71.24,71.4,30092.0
2021-04-14 14:30:00,71.41,71.43,70.9,70.9,54302.0,71.41,71.43,70.9,70.9,54302.0
2021-04-14 15:00:00,70.84,71.0,70.55,70.91,39820.0,70.84,71.0,70.55,70.91,39820.0
2021-04-14 15:30:00,70.93,70.99,70.49,70.56,325747.0,70.93,70.99,70.49,70.56,325747.0
2021-04-15 09:30:00,71.51,71.66,69.18,69.95,150619.0,71.51,71.66,69.18,69.95,150619.0
2021-04-15 10:00:00,70.01,70.01,68.94,69.32,113461.0,70.01,70.01,68.94,69.32,113461.0
2021-04-15 10:30:00,69.38,69.86,69.27,69.8,74779.0,69.38,69.86,69.27,69.8,74779.0
2021-04-15 11:00:00,69.8,69.91,69.45,69.47,50148.0,69.8,69.91,69.45,69.47,50148.0
2021-04-15 11:30:00,69.45,70.1,69.4,70.09,90217.0,69.45,70.1,69.4,70.09,90217.0
2021-04-15 12:00:00,70.02,70.03,69.18,69.27,124731.0,70.02,70.03,69.18,69.27,124731.0
2021-04-15 12:30:00,69.27,69.28,68.75,68.77,93446.0,69.27,69.28,68.75,68.77,93446.0
2021-04-15 13:00:00,68.9,68.9,68.47,68.69,78878.0,68.9,68.9,68.47,68.69,78878.0
2021-04-15 13:30:00,68.69,69.56,68.58,69.52,70072.0,68.69,69.56,68.58,69.52,70072.0
2021-04-15 14:00:00,69.57,69.84,69.33,69.63,51216.0,69.57,69.84,69.33,69.63,51216.0
2021-04-15 14:30:00,69.59,69.62,69.25,69.59,53641.0,69.59,69.62,69.25,69.59,53641.0
2021-04-15 15:00:00,69.6,69.79,69.22,69.28,53469.0,69.6,69.79,69.22,69.28,53469.0
2021-04-15 15:30:00,69.28,69.5,69.18,69.45,180455.0,69.28,69.5,69.18,69.45,180455.0
2021-04-16 09:30:00,69.7,70.55,69.33,69.35,170993.0,69.7,70.55,69.33,69.35,170993.0
2021-04-16 10:00:00,69.33,69.37,68.76,69.13,93269.0,69.33,69.37,68.76,69.13,93269.0
2021-04-16 10:30:00,69.12,69.51,69.03,69.09,66638.0,69.12,69.51,69.03,69.09,66638.0
2021-04-16 11:00:00,69.12,69.45,68.99,69.25,35593.0,69.12,69.45,68.99,69.25,35593.0
2021-04-16 11:30:00,69.2,69.4,69.07,69.17,40484.0,69.2,69.4,69.07,69.17,40484.0
2021-04-16 12:00:00,69.19,69.33,69.06,69.06,40776.0,69.19,69.33,69.06,69.06,40776.0
2021-04-16 12:30:00,69.05,69.29,68.93,69.02,45289.0,69.05,69.29,68.93,69.02,45289.0
2021-04-16 13:00:00,68.99,69.05,68.82,68.86,45914.0,68.99,69.05,68.82,68.86,45914.0
2021-04-16 13:30:00,68.8,68.92,68.71,68.73,42839.0,68.8,68.92,68.71,68.73,42839.0
2021-04-16 14:00:00,68.72,68.97,68.68,68.89,74678.0,68.72,68.97,68.68,68.89,74678.0
2021-04-16 14:30:00,68.88,69.18,68.86,69.14,42663.0,68.88,69.18,68.86,69.14,42663.0
2021-04-16 15:00:00,69.13,69.26,69.06,69.23,56224.0,69.13,69.26,69.06,69.23,56224.0
2021-04-16 15:30:00,69.22,69.4,69.07,69.34,274938.0,69.22,69.4,69.07,69.34,274938.0
2021-04-19 09:30:00,69.0,69.18,67.88,68.28,166806.0,69.0,69.18,67.88,68.28,166806.0
2021-04-19 10:00:00,68.22,68.79,68.0,68.67,84507.0,68.22,68.79,68.0,68.67,84507.0
2021-04-19 10:30:00,68.65,68.7,68.08,68.25,68299.0,68.65,68.7,68.08,68.25,68299.0
2021-04-19 11:00:00,68.18,68.6,67.97,68.6,49052.0,68.18,68.6,67.97,68.6,49052.0
2021-04-19 11:30:00,68.6,68.82,68.36,68.41,33479.0,68.6,68.82,68.36,68.41,33479.0
2021-04-19 12:00:00,68.43,68.58,68.35,68.47,45854.0,68.43,68.58,68.35,68.47,45854.0
2021-04-19 12:30:00,68.48,68.66,68.36,68.46,23200.0,68.48,68.66,68.36,68.46,23200.0
2021-04-19 13:00:00,68.46,68.86,68.46,68.7,40365.0,68.46,68.86,68.46,68.7,40365.0
2021-04-19 13:30:00,68.7,68.88,68.62,68.82,28488.0,68.7,68.88,68.62,68.82,28488.0
2021-04-19 14:00:00,68.82,69.08,68.78,68.79,45714.0,68.82,69.08,68.78,68.79,45714.0
2021-04-19 14:30:00,68.79,68.83,68.57,68.68,33096.0,68.79,68.83,68.57,68.68,33096.0
2021-04-19 15:00:00,68.69,68.82,68.47,68.54,40942.0,68.69,68.82,68.47,68.54,40942.0
2021-04-19 15:30:00,68.55,68.81,68.45,68.8,200609.0,68.55,68.81,68.45,68.8,200609.0
2021-04-20 09:30:00,67.89,68.03,66.34,66.72,159831.0,67.89,68.03,66.34,66.72,159831.0
2021-04-20 10:00:00,66.66,66.78,65.89,66.17,104683.0,66.66,66.78,65.89,66.17,104683.0
2021-04-20 10:30:00,66.13,66.2,65.44,65.87,116016.0,66.13,66.2,65.44,65.87,116016.0
2021-04-20 11:00:00,65.89,65.96,65.5,65.8,83347.0,65.89,65.96,65.5,65.8,83347.0
2021-04-20 11:30:00,65.83,66.3,65.52,66.21,84365.0,65.83,66.3,65.52,66.21,84365.0
2021-04-20 12:00:00,66.19,66.45,65.91,66.19,36838.0,66.19,66.45,65.91,66.19,36838.0
2021-04-20 12:30:00,66.17,66.37,65.96,66.29,51633.0,66.17,66.37,65.96,66.29,51633.0
2021-04-20 13:00:00,66.35,66.79,66.3,66.56,93068.0,66.35,66.79,66.3,66.56,93068.0
2021-04-20 13:30:00,66.58,66.58,66.31,66.47,43464.0,66.58,66.58,66.31,66.47,43464.0
2021-04-20 14:00:00,66.47,66.69,66.4,66.44,36451.0,66.47,66.69,66.4,66.44,36451.0
2021-04-20 14:30:00,66.45,66.74,66.37,66.45,40180.0,66.45,66.74,66.37,66.45,40180.0
2021-04-20 15:00:00,66.45,66.78,66.4,66.53,93476.0,66.45,66.78,66.4,66.53,93476.0
2021-04-20 15:30:00,66.56,66.92,66.47,66.9,232799.0,66.56,66.92,66.47,66.9,232799.0
2021-04-21 09:30:00,66.5,67.29,64.81,67.07,254033.0,66.5,67.29,64.81,67.07,254033.0
2021-04-21 10:00:00,67.05,67.9,67.05,67.7,72229.0,67.05,67.9,67.05,67.7,72229.0
2021-04-21 10:30:00,67.64,68.09,67.59,68.06,55032.0,67.64,68.09,67.59,68.06,55032.0
2021-04-21 11:00:00,68.06,68.24,67.5,67.61,69103.0,68.06,68.24,67.5,67.61,69103.0
2021-04-21 11:30:00,67.54,67.83,67.22,67.79,55960.0,67.54,67.83,67.22,67.79,55960.0
2021-04-21 12:00:00,67.85,68.01,67.69,68.0,46559.0,67.85,68.01,67.69,68.0,46559.0
2021-04-21 12:30:00,68.01,68.14,67.68,67.77,45712.0,68.01,68.14,67.68,67.77,45712.0
2021-04-21 13:00:00,67.76,68.13,67.62,67.85,50802.0,67.76,68.13,67.62,67.85,50802.0
2021-04-21 13:30:00,67.84,68.3,67.84,68.28,55818.0,67.84,68.3,67.84,68.28,55818.0
2021-04-21 14:00:00,68.28,68.42,68.0,68.16,61843.0,68.28,68.42,68.0,68.16,61843.0
2021-04-21 14:30:00,68.17,68.36,67.91,68.02,53569.0,68.17,68.36,67.91,68.02,53569.0
2021-04-21 15:00:00,68.03,68.27,67.9,67.92,51814.0,68.03,68.27,67.9,67.92,51814.0
2021-04-21 15:30:00,67.97,68.8,67.96,68.76,242658.0,67.97,68.8,67.96,68.76,242658.0
2021-04-22 09:30:00,70.0,70.24,67.95,68.63,285172.0,70.0,70.24,67.95,68.63,285172.0
2021-04-22 10:00:00,68.59,68.6,67.47,68.04,186643.0,68.59,68.6,67.47,68.04,186643.0
2021-04-22 10:30:00,68.04,68.54,67.62,68.24,143238.0,68.04,68.54,67.62,68.24,143238.0
2021-04-22 11:00:00,68.24,68.9,68.0,68.8,133599.0,68.24,68.9,68.0,68.8,133599.0
2021-04-22 11:30:00,68.75,69.23,68.7,68.85,83183.0,68.75,69.23,68.7,68.85,83183.0
2021-04-22 12:00:00,68.86,68.96,68.33,68.76,78873.0,68.86,68.96,68.33,68.76,78873.0
2021-04-22 12:30:00,68.72,69.23,68.62,69.16,54840.0,68.72,69.23,68.62,69.16,54840.0
2021-04-22 13:00:00,69.15,69.19,67.66,68.19,145080.0,69.15,69.19,67.66,68.19,145080.0
2021-04-22 13:30:00,68.23,68.46,67.55,67.68,50176.0,68.23,68.46,67.55,67.68,50176.0
2021-04-22 14:00:00,67.64,67.9,67.06,67.8,65065.0,67.64,67.9,67.06,67.8,65065.0
2021-04-22 14:30:00,67.83,67.98,67.53,67.8,49139.0,67.83,67.98,67.53,67.8,49139.0
2021-04-22 15:00:00,67.76,67.92,67.02,67.33,217363.0,67.76,67.92,67.02,67.33,217363.0
2021-04-22 15:30:00,67.38,67.67,66.96,67.0,310360.0,67.38,67.67,66.96,67.0,310360.0
2021-04-23 09:30:00,67.55,68.35,67.2,68.15,101367.0,67.55,68.35,67.2,68.15,101367.0
2021-04-23 10:00:00,68.18,68.52,67.87,68.52,46963.0,68.18,68.52,67.87,68.52,46963.0
2021-04-23 10:30:00,68.48,68.64,68.03,68.23,47345.0,68.48,68.64,68.03,68.23,47345.0
2021-04-23 11:00:00,68.28,68.53,68.09,68.22,50750.0,68.28,68.53,68.09,68.22,50750.0
2021-04-23 11:30:00,68.21,68.46,67.98,68.19,57352.0,68.21,68.46,67.98,68.19,57352.0
2021-04-23 12:00:00,68.18,68.74,68.15,68.69,32258.0,68.18,68.74,68.15,68.69,32258.0
2021-04-23 12:30:00,68.73,68.97,68.65,68.82,27363.0,68.73,68.97,68.65,68.82,27363.0
2021-04-23 13:00:00,68.84,68.94,68.64,68.87,31295.0,68.84,68.94,68.64,68.87,31295.0
2021-04-23 13:30:00,68.89,68.95,68.78,68.89,35969.0,68.89,68.95,68.78,68.89,35969.0
2021-04-23 14:00:00,68.9,69.12,68.54,69.0,67858.0,68.9,69.12,68.54,69.0,67858.0
2021-04-23 14:30:00,68.99,69.28,68.93,69.2,31321.0,68.99,69.28,68.93,69.2,31321.0
2021-04-23 15:00:00,69.2,69.35,69.07,69.34,79520.0,69.2,69.35,69.07,69.34,79520.0
2021-04-23 15:30:00,69.33,69.55,69.17,69.21,244970.0,69.33,69.55,69.17,69.21,244970.0
2021-04-26 09:30:00,70.4,70.95,69.32,69.68,163675.0,70.4,70.95,69.32,69.68,163675.0
2021-04-26 10:00:00,69.72,69.85,69.28,69.69,98399.0,69.72,69.85,69.28,69.69,98399.0
2021-04-26 10:30:00,69.72,69.76,68.75,68.89,114885.0,69.72,69.76,68.75,68.89,114885.0
2021-04-26 11:00:00,68.89,69.07,68.71,69.03,74223.0,68.89,69.07,68.71,69.03,74223.0
2021-04-26 11:30:00,69.04,69.4,68.82,69.32,48264.0,69.04,69.4,68.82,69.32,48264.0
2021-04-26 12:00:00,69.31,69.53,69.07,69.49,180861.0,69.31,69.53,69.07,69.49,180861.0
2021-04-26 12:30:00,69.48,69.63,69.24,69.31,68555.0,69.48,69.63,69.24,69.31,68555.0
2021-04-26 13:00:00,69.26,69.48,69.17,69.29,52650.0,69.26,69.48,69.17,69.29,52650.0
2021-04-26 13:30:00,69.3,69.33,69.1,69.23,92320.0,69.3,69.33,69.1,69.23,92320.0
2021-04-26 14:00:00,69.27,69.48,69.14,69.34,56900.0,69.27,69.48,69.14,69.34,56900.0
2021-04-26 14:30:00,69.33,69.33,69.07,69.27,127263.0,69.33,69.33,69.07,69.27,127263.0
2021-04-26 15:00:00,69.26,69.48,69.16,69.17,73320.0,69.26,69.48,69.16,69.17,73320.0
2021-04-26 15:30:00,69.17,69.66,69.1,69.48,192447.0,69.17,69.66,69.1,69.48,192447.0
2021-04-27 09:30:00,69.0,69.45,68.49,69.38,112896.0,69.0,69.45,68.49,69.38,112896.0
2021-04-27 10:00:00,69.36,69.72,69.07,69.19,93162.0,69.36,69.72,69.07,69.19,93162.0
2021-04-27 10:30:00,69.17,69.39,68.94,69.26,39950.0,69.17,69.39,68.94,69.26,39950.0
2021-04-27 11:00:00,69.22,69.28,69.07,69.16,20221.0,69.22,69.28,69.07,69.16,20221.0
2021-04-27 11:30:00,69.2,69.25,68.96,69.1,18814.0,69.2,69.25,68.96,69.1,18814.0
2021-04-27 12:00:00,69.14,69.26,69.03,69.22,29004.0,69.14,69.26,69.03,69.22,29004.0
2021-04-27 12:30:00,69.18,69.22,68.7,68.76,24010.0,69.18,69.22,68.7,68.76,24010.0
2021-04-27 13:00:00,68.74,68.93,68.67,68.73,22821.0,68.74,68.93,68.67,68.73,22821.0
2021-04-27 13:30:00,68.75,68.91,68.6,68.82,26412.0,68.75,68.91,68.6,68.82,26412.0
2021-04-27 14:00:00,68.83,68.94,68.63,68.87,21493.0,68.83,68.94,68.63,68.87,21493.0
2021-04-27 14:30:00,68.92,69.12,68.89,69.05,26183.0,68.92,69.12,68.89,69.05,26183.0
2021-04-27 15:00:00,69.05,69.29,68.98,69.07,47538.0,69.05,69.29,68.98,69.07,47538.0
2021-04-27 15:30:00,69.05,69.24,68.92,69.1,75847.0,69.05,69.24,68.92,69.1,75847.0
2021-04-28 09:30:00,68.87,69.0,68.05,68.29,110533.0,68.87,69.0,68.05,68.29,110533.0
2021-04-28 10:00:00,68.28,68.56,68.15,68.28,62125.0,68.28,68.56,68.15,68.28,62125.0
2021-04-28 10:30:00,68.31,68.69,68.2,68.51,97311.0,68.31,68.69,68.2,68.51,97311.0
2021-04-28 11:00:00,68.49,68.52,68.22,68.38,29372.0,68.49,68.52,68.22,68.38,29372.0
2021-04-28 11:30:00,68.36,68.65,68.32,68.64,23466.0,68.36,68.65,68.32,68.64,23466.0
2021-04-28 12:00:00,68.66,68.69,68.35,68.44,43510.0,68.66,68.69,68.35,68.44,43510.0
2021-04-28 12:30:00,68.44,68.79,68.38,68.74,38974.0,68.44,68.79,68.38,68.74,38974.0
2021-04-28 13:00:00,68.7,68.84,68.57,68.65,28565.0,68.7,68.84,68.57,68.65,28565.0
2021-04-28 13:30:00,68.72,68.75,68.4,68.51,36146.0,68.72,68.75,68.4,68.51,36146.0
2021-04-28 14:00:00,68.53,68.68,68.4,68.55,37095.0,68.53,68.68,68.4,68.55,37095.0
2021-04-28 14:30:00,68.52,68.72,68.41,68.67,43499.0,68.52,68.72,68.41,68.67,43499.0
2021-04-28 15:00:00,68.66,68.9,68.48,68.69,112012.0,68.66,68.9,68.48,68.69,112012.0
2021-04-28 15:30:00,68.68,68.87,68.59,68.65,70055.0,68.68,68.87,68.59,68.65,70055.0
2021-04-29 09:30:00,69.27,69.51,68.88,69.2,83426.0,69.27,69.51,68.88,69.2,83426.0
2021-04-29 10:00:00,69.22,69.47,68.87,69.2,49756.0,69.22,69.47,68.87,69.2,49756.0
2021-04-29 10:30:00,69.13,69.21,68.58,68.92,30281.0,69.13,69.21,68.58,68.92,30281.0
2021-04-29 11:00:00,68.93,69.32,68.86,69.2,35694.0,68.93,69.32,68.86,69.2,35694.0
2021-04-29 11:30:00,69.16,69.18,68.67,68.72,27416.0,69.16,69.18,68.67,68.72,27416.0
2021-04-29 12:00:00,68.65,68.65,68.19,68.3,41472.0,68.65,68.65,68.19,68.3,41472.0
2021-04-29 12:30:00,68.26,68.72,68.26,68.67,18186.0,68.26,68.72,68.26,68.67,18186.0
2021-04-29 13:00:00,68.66,68.69,68.5,68.65,15897.0,68.66,68.69,68.5,68.65,15897.0
2021-04-29 13:30:00,68.67,68.78,68.56,68.61,15434.0,68.67,68.78,68.56,68.61,15434.0
2021-04-29 14:00:00,68.64,68.9,68.56,68.82,31174.0,68.64,68.9,68.56,68.82,31174.0
2021-04-29 14:30:00,68.87,68.98,68.71,68.76,93860.0,68.87,68.98,68.71,68.76,93860.0
2021-04-29 15:00:00,68.77,68.83,68.52,68.53,32401.0,68.77,68.83,68.52,68.53,32401.0
2021-04-29 15:30:00,68.52,68.71,68.32,68.58,127619.0,68.52,68.71,68.32,68.58,127619.0
2021-04-30 09:30:00,67.96,69.4,67.85,69.4,85577.0,67.96,69.4,67.85,69.4,85577.0
2021-04-30 10:00:00,69.38,69.6,68.98,69.2,63641.0,69.38,69.6,68.98,69.2,63641.0
2021-04-30 10:30:00,69.17,69.21,68.73,68.92,48772.0,69.17,69.21,68.73,68.92,48772.0
2021-04-30 11:00:00,68.92,69.35,68.68,69.32,65981.0,68.92,69.35,68.68,69.32,65981.0
2021-04-30 11:30:00,69.24,69.33,69.04,69.22,37626.0,69.24,69.33,69.04,69.22,37626.0
2021-04-30 12:00:00,69.23,69.44,69.19,69.23,44972.0,69.23,69.44,69.19,69.23,44972.0
2021-04-30 12:30:00,69.24,69.3,69.06,69.13,42433.0,69.24,69.3,69.06,69.13,42433.0
2021-04-30 13:00:00,69.14,69.24,69.0,69.21,47628.0,69.14,69.24,69.0,69.21,47628.0
2021-04-30 13:30:00,69.21,69.36,69.07,69.23,93570.0,69.21,69.36,69.07,69.23,93570.0
2021-04-30 14:00:00,69.23,69.6,69.13,69.57,208234.0,69.23,69.6,69.13,69.57,208234.0
2021-04-30 14:30:00,69.52,69.72,69.3,69.33,68216.0,69.52,69.72,69.3,69.33,68216.0
2021-04-30 15:00:00,69.34,69.39,68.98,69.2,59392.0,69.34,69.39,68.98,69.2,59392.0
2021-04-30 15:30:00,69.19,69.25,68.84,69.14,203098.0,69.19,69.25,68.84,69.14,203098.0
2021-05-03 09:30:00,69.46,69.8,68.97,69.42,62811.0,69.46,69.8,68.97,69.42,62811.0
2021-05-03 10:00:00,69.35,69.35,68.47,68.53,65759.0,69.35,69.35,68.47,68.53,65759.0
2021-05-03 10:30:00,68.58,68.67,68.33,68.56,49010.0,68.58,68.67,68.33,68.56,49010.0
2021-05-03 11:00:00,68.53,68.85,68.27,68.29,44838.0,68.53,68.85,68.27,68.29,44838.0
2021-05-03 11:30:00,68.33,68.45,68.05,68.14,30562.0,68.33,68.45,68.05,68.14,30562.0
2021-05-03 12:00:00,68.15,68.58,68.15,68.58,21091.0,68.15,68.58,68.15,68.58,21091.0
2021-05-03 12:30:00,68.58,68.65,68.43,68.54,22223.0,68.58,68.65,68.43,68.54,22223.0
2021-05-03 13:00:00,68.46,68.53,68.17,68.21,51711.0,68.46,68.53,68.17,68.21,51711.0
2021-05-03 13:30:00,68.22,68.44,68.08,68.38,85827.0,68.22,68.44,68.08,68.38,85827.0
2021-05-03 14:00:00,68.42,68.81,68.38,68.77,45460.0,68.42,68.81,68.38,68.77,45460.0
2021-05-03 14:30:00,68.76,69.13,68.67,69.05,96464.0,68.76,69.13,68.67,69.05,96464.0
2021-05-03 15:00:00,69.03,69.05,68.78,68.83,47977.0,69.03,69.05,68.78,68.83,47977.0
2021-05-03 15:30:00,68.84,68.96,68.59,68.7,163388.0,68.84,68.96,68.59,68.7,163388.0
2021-05-04 09:30:00,68.12,68.89,66.74,66.86,213155.0,68.12,68.89,66.74,66.86,213155.0
2021-05-04 10:00:00,66.86,67.22,66.2,67.1,99276.0,66.86,67.22,66.2,67.1,99276.0
2021-05-04 10:30:00,67.05,67.19,66.54,66.58,106135.0,67.05,67.19,66.54,66.58,106135.0
2021-05-04 11:00:00,66.58,66.63,66.16,66.47,53007.0,66.58,66.63,66.16,66.47,53007.0
2021-05-04 11:30:00,66.48,66.66,66.23,66.35,46869.0,66.48,66.66,66.23,66.35,46869.0
2021-05-04 12:00:00,66.34,66.7,66.34,66.59,61916.0,66.34,66.7,66.34,66.59,61916.0
2021-05-04 12:30:00,66.57,66.59,66.06,66.19,78793.0,66.57,66.59,66.06,66.19,78793.0
2021-05-04 13:00:00,66.17,66.27,65.95,66.15,154233.0,66.17,66.27,65.95,66.15,154233.0
2021-05-04 13:30:00,66.15,66.37,66.07,66.28,96951.0,66.15,66.37,66.07,66.28,96951.0
2021-05-04 14:00:00,66.28,66.32,65.87,65.95,69790.0,66.28,66.32,65.87,65.95,69790.0
2021-05-04 14:30:00,65.97,66.22,65.94,66.1,66892.0,65.97,66.22,65.94,66.1,66892.0
2021-05-04 15:00:00,66.1,66.22,65.95,66.21,68017.0,66.1,66.22,65.95,66.21,68017.0
2021-05-04 15:30:00,66.2,66.58,66.1,66.57,279834.0,66.2,66.58,66.1,66.57,279834.0
2021-05-05 09:30:00,65.98,67.29,65.98,67.21,157449.0,65.98,67.29,65.98,67.21,157449.0
2021-05-05 10:00:00,67.23,67.31,66.53,67.01,65572.0,67.23,67.31,66.53,67.01,65572.0
2021-05-05 10:30:00,67.03,67.24,66.91,67.19,39330.0,67.03,67.24,66.91,67.19,39330.0
2021-05-05 11:00:00,67.12,67.43,67.04,67.28,45654.0,67.12,67.43,67.04,67.28,45654.0
2021-05-05 11:30:00,67.31,67.56,67.3,67.53,35061.0,67.31,67.56,67.3,67.53,35061.0
2021-05-05 12:00:00,67.5,67.54,67.12,67.19,27764.0,67.5,67.54,67.12,67.19,27764.0
2021-05-05 12:30:00,67.17,67.26,67.03,67.18,39315.0,67.17,67.26,67.03,67.18,39315.0
2021-05-05 13:00:00,67.2,67.46,67.18,67.33,41555.0,67.2,67.46,67.18,67.33,41555.0
2021-05-05 13:30:00,67.34,67.7,67.34,67.64,28538.0,67.34,67.7,67.34,67.64,28538.0
2021-05-05 14:00:00,67.61,67.78,67.45,67.75,35089.0,67.61,67.78,67.45,67.75,35089.0
2021-05-05 14:30:00,67.74,67.8,67.56,67.56,25257.0,67.74,67.8,67.56,67.56,25257.0
2021-05-05 15:00:00,67.56,67.7,67.08,67.17,31622.0,67.56,67.7,67.08,67.17,31622.0
2021-05-05 15:30:00,67.16,67.16,66.88,66.92,161183.0,67.16,67.16,66.88,66.92,161183.0
2021-05-06 09:30:00,67.02,67.4,66.3,66.36,55279.0,67.02,67.4,66.3,66.36,55279.0
2021-05-06 10:00:00,66.26,66.48,66.0,66.27,28519.0,66.26,66.48,66.0,66.27,28519.0
2021-05-06 10:30:00,66.42,66.62,66.21,66.45,21413.0,66.42,66.62,66.21,66.45,21413.0
2021-05-06 11:00:00,66.41,66.41,65.95,66.12,51465.0,66.41,66.41,65.95,66.12,51465.0
2021-05-06 11:30:00,66.15,66.7,66.04,66.59,40574.0,66.15,66.7,66.04,66.59,40574.0
2021-05-06 12:00:00,66.63,66.71,66.42,66.7,31752.0,66.63,66.71,66.42,66.7,31752.0
2021-05-06 12:30:00,66.7,66.71,66.41,66.58,19109.0,66.7,66.71,66.41,66.58,19109.0
2021-05-06 13:00:00,66.65,66.69,66.45,66.54,30428.0,66.65,66.69,66.45,66.54,30428.0
2021-05-06 13:30:00,66.54,66.65,66.08,66.15,35450.0,66.54,66.65,66.08,66.15,35450.0
2021-05-06 14:00:00,66.17,66.37,65.85,65.85,63964.0,66.17,66.37,65.85,65.85,63964.0
2021-05-06 14:30:00,65.9,66.2,65.78,66.08,31675.0,65.9,66.2,65.78,66.08,31675.0
2021-05-06 15:00:00,66.1,66.51,65.95,66.43,64145.0,66.1,66.51,65.95,66.43,64145.0
2021-05-06 15:30:00,66.41,67.07,66.3,67.04,234236.0,66.41,67.07,66.3,67.04,234236.0
2021-05-07 09:30:00,66.5,67.86,66.49,67.63,54601.0,66.5,67.86,66.49,67.63,54601.0
2021-05-07 10:00:00,67.68,68.14,67.55,67.68,47145.0,67.68,68.14,67.55,67.68,47145.0
2021-05-07 10:30:00,67.69,68.28,67.54,68.15,34260.0,67.69,68.28,67.54,68.15,34260.0
2021-05-07 11:00:00,68.16,68.2,67.61,67.75,26269.0,68.16,68.2,67.61,67.75,26269.0
2021-05-07 11:30:00,67.74,68.0,67.74,67.8,21424.0,67.74,68.0,67.74,67.8,21424.0
2021-05-07 12:00:00,67.8,68.1,67.77,68.07,23234.0,67.8,68.1,67.77,68.07,23234.0
2021-05-07 12:30:00,68.05,68.39,68.0,68.39,38692.0,68.05,68.39,68.0,68.39,38692.0
2021-05-07 13:00:00,68.38,68.57,68.25,68.28,27867.0,68.38,68.57,68.25,68.28,27867.0
2021-05-07 13:30:00,68.27,68.38,68.01,68.05,28879.0,68.27,68.38,68.01,68.05,28879.0
2021-05-07 14:00:00,68.04,68.1,67.86,68.0,42582.0,68.04,68.1,67.86,68.0,42582.0
2021-05-07 14:30:00,67.97,68.03,67.75,67.94,24108.0,67.97,68.03,67.75,67.94,24108.0
2021-05-07 15:00:00,67.92,67.99,67.67,67.74,35674.0,67.92,67.99,67.67,67.74,35674.0
2021-05-07 15:30:00,67.76,67.94,67.61,67.87,90140.0,67.76,67.94,67.61,67.87,90140.0
2021-05-10 09:30:00,68.0,68.53,67.48,67.67,46689.0,68.0,68.53,67.48,67.67,46689.0
2021-05-10 10:00:00,67.77,68.26,67.77,68.1,37120.0,67.77,68.26,67.77,68.1,37120.0
2021-05-10 10:30:00,68.02,68.24,67.67,67.9,41353.0,68.02,68.24,67.67,67.9,41353.0
2021-05-10 11:00:00,67.95,68.06,67.63,67.85,32532.0,67.95,68.06,67.63,67.85,32532.0
2021-05-10 11:30:00,67.84,68.17,67.84,68.07,19815.0,67.84,68.17,67.84,68.07,19815.0
2021-05-10 12:00:00,68.09,68.31,68.06,68.11,18204.0,68.09,68.31,68.06,68.11,18204.0
2021-05-10 12:30:00,68.08,68.2,68.01,68.06,16372.0,68.08,68.2,68.01,68.06,16372.0
2021-05-10 13:00:00,68.06,68.3,67.96,68.2,34249.0,68.06,68.3,67.96,68.2,34249.0
2021-05-10 13:30:00,68.19,68.33,68.11,68.11,36469.0,68.19,68.33,68.11,68.11,36469.0
2021-05-10 14:00:00,68.11,68.22,67.69,67.8,31050.0,68.11,68.22,67.69,67.8,31050.0
2021-05-10 14:30:00,67.75,67.75,67.34,67.52,38041.0,67.75,67.75,67.34,67.52,38041.0
2021-05-10 15:00:00,67.48,67.58,67.29,67.39,35097.0,67.48,67.58,67.29,67.39,35097.0
2021-05-10 15:30:00,67.37,67.43,67.03,67.11,119922.0,67.37,67.43,67.03,67.11,119922.0
2021-05-11 09:30:00,65.3,66.05,64.84,65.9,149034.0,65.3,66.05,64.84,65.9,149034.0
2021-05-11 10:00:00,66.0,66.02,64.15,64.16,97668.0,66.0,66.02,64.15,64.16,97668.0
2021-05-11 10:30:00,64.11,64.64,63.64,64.52,115245.0,64.11,64.64,63.64,64.52,115245.0
2021-05-11 11:00:00,64.51,65.19,64.26,65.14,38597.0,64.51,65.19,64.26,65.14,38597.0
2021-05-11 11:30:00,65.11,65.38,64.98,65.18,45340.0,65.11,65.38,64.98,65.18,45340.0
2021-05-11 12:00:00,65.21,65.49,65.06,65.08,30700.0,65.21,65.49,65.06,65.08,30700.0
2021-05-11 12:30:00,65.05,65.26,64.82,64.92,16976.0,65.05,65.26,64.82,64.92,16976.0
2021-05-11 13:00:00,64.95,65.45,64.86,65.43,29933.0,64.95,65.45,64.86,65.43,29933.0
2021-05-11 13:30:00,65.42,65.54,65.17,65.39,38745.0,65.42,65.54,65.17,65.39,38745.0
2021-05-11 14:00:00,65.4,65.59,65.12,65.41,37656.0,65.4,65.59,65.12,65.41,37656.0
2021-05-11 14:30:00,65.34,65.42,65.01,65.4,35870.0,65.34,65.42,65.01,65.4,35870.0
2021-05-11 15:00:00,65.41,65.56,65.22,65.45,70770.0,65.41,65.56,65.22,65.45,70770.0
2021-05-11 15:30:00,65.42,65.66,65.14,65.54,141884.0,65.42,65.66,65.14,65.54,141884.0
2021-05-12 09:30:00,65.23,66.49,65.09,65.67,151258.0,65.23,66.49,65.09,65.67,151258.0
2021-05-12 10:00:00,65.71,66.32,65.43,65.54,89433.0,65.71,66.32,65.43,65.54,89433.0
2021-05-12 10:30:00,65.36,65.51,65.12,65.33,49243.0,65.36,65.51,65.12,65.33,49243.0
2021-05-12 11:00:00,65.3,65.73,65.16,65.3,81794.0,65.3,65.73,65.16,65.3,81794.0
2021-05-12 11:30:00,65.24,65.24,64.84,64.84,77408.0,65.24,65.24,64.84,64.84,77408.0
2021-05-12 12:00:00,64.84,65.07,64.55,65.07,79117.0,64.84,65.07,64.55,65.07,79117.0
2021-05-12 12:30:00,65.02,65.25,64.81,65.25,129977.0,65.02,65.25,64.81,65.25,129977.0
2021-05-12 13:00:00,65.26,65.57,65.17,65.4,66378.0,65.26,65.57,65.17,65.4,66378.0
2021-05-12 13:30:00,65.38,65.72,65.28,65.56,49772.0,65.38,65.72,65.28,65.56,49772.0
2021-05-12 14:00:00,65.56,65.75,65.32,65.33,39917.0,65.56,65.75,65.32,65.33,39917.0
2021-05-12 14:30:00,65.31,65.65,65.12,65.27,39944.0,65.31,65.65,65.12,65.27,39944.0
2021-05-12 15:00:00,65.26,65.34,64.79,64.94,103193.0,65.26,65.34,64.79,64.94,103193.0
2021-05-12 15:30:00,64.9,64.97,64.67,64.77,263962.0,64.9,64.97,64.67,64.77,263962.0
2021-05-13 09:30:00,65.4,66.98,65.25,66.89,141750.0,65.4,66.98,65.25,66.89,141750.0
2021-05-13 10:00:00,66.91,67.06,66.54,66.99,62827.0,66.91,67.06,66.54,66.99,62827.0
2021-05-13 10:30:00,67.02,67.24,66.83,67.08,64425.0,67.02,67.24,66.83,67.08,64425.0
2021-05-13 11:00:00,67.13,67.13,66.23,66.23,47166.0,67.13,67.13,66.23,66.23,47166.0
2021-05-13 11:30:00,66.23,66.57,65.92,65.92,76646.0,66.23,66.57,65.92,65.92,76646.0
2021-05-13 12:00:00,65.95,66.42,65.89,66.33,24512.0,65.95,66.42,65.89,66.33,24512.0
2021-05-13 12:30:00,66.35,66.67,66.05,66.67,216128.0,66.35,66.67,66.05,66.67,216128.0
2021-05-13 13:00:00,66.63,66.77,66.1,66.35,65321.0,66.63,66.77,66.1,66.35,65321.0
2021-05-13 13:30:00,66.32,66.4,65.79,66.2,36779.0,66.32,66.4,65.79,66.2,36779.0
2021-05-13 14:00:00,66.2,66.96,66.19,66.95,38004.0,66.2,66.96,66.19,66.95,38004.0
2021-05-13 14:30:00,66.94,67.21,66.86,66.97,68650.0,66.94,67.21,66.86,66.97,68650.0
2021-05-13 15:00:00,67.01,67.31,66.86,67.27,52688.0,67.01,67.31,66.86,67.27,52688.0
2021-05-13 15:30:00,67.28,67.66,67.12,67.12,213083.0,67.28,67.66,67.12,67.12,213083.0
2021-05-14 09:30:00,68.08,69.57,68.08,69.24,259952.0,68.08,69.57,68.08,69.24,259952.0
2021-05-14 10:00:00,69.26,69.63,68.88,69.56,84315.0,69.26,69.63,68.88,69.56,84315.0
2021-05-14 10:30:00,69.57,69.75,69.17,69.69,53282.0,69.57,69.75,69.17,69.69,53282.0
2021-05-14 11:00:00,69.69,69.73,69.34,69.55,61044.0,69.69,69.73,69.34,69.55,61044.0
2021-05-14 11:30:00,69.51,69.85,69.44,69.77,79271.0,69.51,69.85,69.44,69.77,79271.0
2021-05-14 12:00:00,69.78,69.89,69.6,69.78,96281.0,69.78,69.89,69.6,69.78,96281.0
2021-05-14 12:30:00,69.82,69.84,69.62,69.78,33026.0,69.82,69.84,69.62,69.78,33026.0
2021-05-14 13:00:00,69.82,70.12,69.7,70.12,55324.0,69.82,70.12,69.7,70.12,55324.0
2021-05-14 13:30:00,70.1,70.16,69.86,70.02,36057.0,70.1,70.16,69.86,70.02,36057.0
2021-05-14 14:00:00,70.03,70.25,69.97,70.17,36306.0,70.03,70.25,69.97,70.17,36306.0
2021-05-14 14:30:00,70.16,70.25,69.94,69.97,44394.0,70.16,70.25,69.94,69.97,44394.0
2021-05-14 15:00:00,69.96,69.96,69.52,69.6,60286.0,69.96,69.96,69.52,69.6,60286.0
2021-05-14 15:30:00,69.67,69.92,69.47,69.84,131419.0,69.67,69.92,69.47,69.84,131419.0
2021-05-17 09:30:00,69.2,70.11,68.74,68.89,104386.0,69.2,70.11,68.74,68.89,104386.0
2021-05-17 10:00:00,68.9,70.37,68.53,69.95,133011.0,68.9,70.37,68.53,69.95,133011.0
2021-05-17 10:30:00,69.8,70.55,69.28,70.42,160810.0,69.8,70.55,69.28,70.42,160810.0
2021-05-17 11:00:00,70.39,70.81,70.12,70.56,90746.0,70.39,70.81,70.12,70.56,90746.0
2021-05-17 11:30:00,70.57,70.77,70.4,70.47,49619.0,70.57,70.77,70.4,70.47,49619.0
2021-05-17 12:00:00,70.48,71.04,70.35,71.01,62742.0,70.48,71.04,70.35,71.01,62742.0
2021-05-17 12:30:00,71.04,71.13,70.83,71.01,76023.0,71.04,71.13,70.83,71.01,76023.0
2021-05-17 13:00:00,71.04,71.2,70.72,71.0,162562.0,71.04,71.2,70.72,71.0,162562.0
2021-05-17 13:30:00,70.99,71.09,70.77,70.94,60929.0,70.99,71.09,70.77,70.94,60929.0
2021-05-17 14:00:00,70.92,71.08,70.86,71.01,46306.0,70.92,71.08,70.86,71.01,46306.0
2021-05-17 14:30:00,71.01,71.62,71.01,71.58,163246.0,71.01,71.62,71.01,71.58,163246.0
2021-05-17 15:00:00,71.61,71.78,71.53,71.6,173853.0,71.61,71.78,71.53,71.6,173853.0
2021-05-17 15:30:00,71.62,71.87,71.45,71.63,249432.0,71.62,71.87,71.45,71.63,249432.0
2021-05-18 09:30:00,72.0,72.92,71.05,72.77,147294.0,72.0,72.92,71.05,72.77,147294.0
2021-05-18 10:00:00,72.79,72.8,71.84,72.12,84787.0,72.79,72.8,71.84,72.12,84787.0
2021-05-18 10:30:00,72.13,72.22,71.57,71.72,78657.0,72.13,72.22,71.57,71.72,78657.0
2021-05-18 11:00:00,71.69,71.69,71.09,71.28,106867.0,71.69,71.69,71.09,71.28,106867.0
2021-05-18 11:30:00,71.28,71.3,70.89,71.09,63498.0,71.28,71.3,70.89,71.09,63498.0
2021-05-18 12:00:00,71.12,71.3,70.88,71.15,43630.0,71.12,71.3,70.88,71.15,43630.0
2021-05-18 12:30:00,71.14,71.33,71.09,71.18,28830.0,71.14,71.33,71.09,71.18,28830.0
2021-05-18 13:00:00,71.17,71.53,71.16,71.36,58380.0,71.17,71.53,71.16,71.36,58380.0
2021-05-18 13:30:00,71.32,71.37,70.96,70.98,34094.0,71.32,71.37,70.96,70.98,34094.0
2021-05-18 14:00:00,70.99,71.14,70.83,70.99,48009.0,70.99,71.14,70.83,70.99,48009.0
2021-05-18 14:30:00,71.02,71.07,70.6,70.95,40975.0,71.02,71.07,70.6,70.95,40975.0
2021-05-18 15:00:00,70.93,71.03,70.66,70.82,40406.0,70.93,71.03,70.66,70.82,40406.0
2021-05-18 15:30:00,70.83,71.05,70.29,70.31,234070.0,70.83,71.05,70.29,70.31,234070.0
2021-05-19 09:30:00,69.29,69.29,67.9,68.83,134125.0,69.29,69.29,67.9,68.83,134125.0
2021-05-19 10:00:00,68.8,69.21,68.27,68.98,46099.0,68.8,69.21,68.27,68.98,46099.0
2021-05-19 10:30:00,69.0,69.29,68.57,69.18,29152.0,69.0,69.29,68.57,69.18,29152.0
2021-05-19 11:00:00,69.18,69.41,68.79,69.3,21918.0,69.18,69.41,68.79,69.3,21918.0
2021-05-19 11:30:00,69.36,69.36,69.02,69.21,33189.0,69.36,69.36,69.02,69.21,33189.0
2021-05-19 12:00:00,69.26,69.45,69.13,69.34,22541.0,69.26,69.45,69.13,69.34,22541.0
2021-05-19 12:30:00,69.29,69.55,69.13,69.47,27258.0,69.29,69.55,69.13,69.47,27258.0
2021-05-19 13:00:00,69.42,69.73,69.33,69.35,21784.0,69.42,69.73,69.33,69.35,21784.0
2021-05-19 13:30:00,69.38,69.59,69.23,69.46,14681.0,69.38,69.59,69.23,69.46,14681.0
2021-05-19 14:00:00,69.52,69.77,68.86,69.45,41319.0,69.52,69.77,68.86,69.45,41319.0
2021-05-19 14:30:00,69.45,69.62,68.8,68.9,34817.0,69.45,69.62,68.8,68.9,34817.0
2021-05-19 15:00:00,68.85,69.37,68.66,69.32,40243.0,68.85,69.37,68.66,69.32,40243.0
2021-05-19 15:30:00,69.32,69.36,68.99,69.31,137737.0,69.32,69.36,68.99,69.31,137737.0
2021-05-20 09:30:00,69.88,69.88,68.13,68.77,66056.0,69.88,69.88,68.13,68.77,66056.0
2021-05-20 10:00:00,68.74,68.98,68.27,68.37,28428.0,68.74,68.98,68.27,68.37,28428.0
2021-05-20 10:30:00,68.3,68.31,67.96,68.03,54516.0,68.3,68.31,67.96,68.03,54516.0
2021-05-20 11:00:00,68.13,68.32,67.99,68.09,65230.0,68.13,68.32,67.99,68.09,65230.0
2021-05-20 11:30:00,68.13,68.24,68.02,68.16,32488.0,68.13,68.24,68.02,68.16,32488.0
2021-05-20 12:00:00,68.15,68.17,67.91,67.94,22558.0,68.15,68.17,67.91,67.94,22558.0
2021-05-20 12:30:00,67.91,68.02,67.53,67.84,42706.0,67.91,68.02,67.53,67.84,42706.0
2021-05-20 13:00:00,67.86,68.34,67.81,68.23,26500.0,67.86,68.34,67.81,68.23,26500.0
2021-05-20 13:30:00,68.21,68.31,67.84,67.91,22684.0,68.21,68.31,67.84,67.91,22684.0
2021-05-20 14:00:00,67.97,68.23,67.86,68.21,22670.0,67.97,68.23,67.86,68.21,22670.0
2021-05-20 14:30:00,68.22,68.44,68.13,68.44,20510.0,68.22,68.44,68.13,68.44,20510.0
2021-05-20 15:00:00,68.45,68.72,68.39,68.65,56208.0,68.45,68.72,68.39,68.65,56208.0
2021-05-20 15:30:00,68.68,68.72,68.35,68.41,109683.0,68.68,68.72,68.35,68.41,109683.0
2021-05-21 09:30:00,68.88,69.3,68.37,69.1,59413.0,68.88,69.3,68.37,69.1,59413.0
2021-05-21 10:00:00,69.1,69.19,68.8,68.94,31559.0,69.1,69.19,68.8,68.94,31559.0
2021-05-21 10:30:00,68.94,69.09,68.72,68.87,54186.0,68.94,69.09,68.72,68.87,54186.0
2021-05-21 11:00:00,68.9,69.05,68.45,68.52,115089.0,68.9,69.05,68.45,68.52,115089.0
2021-05-21 11:30:00,68.48,68.72,68.39,68.59,35323.0,68.48,68.72,68.39,68.59,35323.0
2021-05-21 12:00:00,68.57,68.67,68.44,68.61,31399.0,68.57,68.67,68.44,68.61,31399.0
2021-05-21 12:30:00,68.61,68.75,68.4,68.53,32149.0,68.61,68.75,68.4,68.53,32149.0
2021-05-21 13:00:00,68.49,68.61,68.45,68.6,20655.0,68.49,68.61,68.45,68.6,20655.0
2021-05-21 13:30:00,68.58,68.68,68.42,68.47,21284.0,68.58,68.68,68.42,68.47,21284.0
2021-05-21 14:00:00,68.45,68.66,68.41,68.49,36528.0,68.45,68.66,68.41,68.49,36528.0
2021-05-21 14:30:00,68.55,68.59,68.34,68.5,23191.0,68.55,68.59,68.34,68.5,23191.0
2021-05-21 15:00:00,68.51,68.52,68.3,68.39,33604.0,68.51,68.52,68.3,68.39,33604.0
2021-05-21 15:30:00,68.39,68.4,68.0,68.06,222412.0,68.39,68.4,68.0,68.06,222412.0
2021-05-24 09:30:00,68.43,69.17,67.75,68.91,73007.0,68.43,69.17,67.75,68.91,73007.0
2021-05-24 10:00:00,68.91,69.32,68.84,68.85,40911.0,68.91,69.32,68.84,68.85,40911.0
2021-05-24 10:30:00,68.84,69.21,68.76,69.0,29303.0,68.84,69.21,68.76,69.0,29303.0
2021-05-24 11:00:00,68.97,69.18,68.97,69.18,24815.0,68.97,69.18,68.97,69.18,24815.0
2021-05-24 11:30:00,69.19,69.25,68.84,68.85,30930.0,69.19,69.25,68.84,68.85,30930.0
2021-05-24 12:00:00,68.82,69.08,68.75,68.91,49402.0,68.82,69.08,68.75,68.91,49402.0
2021-05-24 12:30:00,68.92,69.05,68.84,68.9,20121.0,68.92,69.05,68.84,68.9,20121.0
2021-05-24 13:00:00,68.91,69.0,68.86,68.9,13582.0,68.91,69.0,68.86,68.9,13582.0
2021-05-24 13:30:00,68.98,69.11,68.95,69.05,49757.0,68.98,69.11,68.95,69.05,49757.0
2021-05-24 14:00:00,69.02,69.08,68.94,68.98,20637.0,69.02,69.08,68.94,68.98,20637.0
2021-05-24 14:30:00,68.99,69.11,68.96,69.08,16946.0,68.99,69.11,68.96,69.08,16946.0
2021-05-24 15:00:00,69.1,69.25,69.08,69.22,38864.0,69.1,69.25,69.08,69.22,38864.0
2021-05-24 15:30:00,69.22,69.36,69.18,69.25,94695.0,69.22,69.36,69.18,69.25,94695.0
2021-05-25 09:30:00,68.96,70.3,68.96,69.41,370355.0,68.96,70.3,68.96,69.41,370355.0
2021-05-25 10:00:00,69.41,70.17,69.31,69.71,162507.0,69.41,70.17,69.31,69.71,162507.0
2021-05-25 10:30:00,69.64,69.73,69.2,69.34,84233.0,69.64,69.73,69.2,69.34,84233.0
2021-05-25 11:00:00,69.39,69.39,68.37,68.45,64316.0,69.39,69.39,68.37,68.45,64316.0
2021-05-25 11:30:00,68.46,68.71,68.26,68.68,82109.0,68.46,68.71,68.26,68.68,82109.0
2021-05-25 12:00:00,68.7,68.77,68.51,68.72,28779.0,68.7,68.77,68.51,68.72,28779.0
2021-05-25 12:30:00,68.75,68.85,68.63,68.64,28308.0,68.75,68.85,68.63,68.64,28308.0
2021-05-25 13:00:00,68.63,68.85,68.49,68.82,32680.0,68.63,68.85,68.49,68.82,32680.0
2021-05-25 13:30:00,68.78,69.02,68.78,68.94,29416.0,68.78,69.02,68.78,68.94,29416.0
2021-05-25 14:00:00,68.96,68.98,68.63,68.63,37242.0,68.96,68.98,68.63,68.63,37242.0
2021-05-25 14:30:00,68.63,68.71,68.31,68.37,36515.0,68.63,68.71,68.31,68.37,36515.0
2021-05-25 15:00:00,68.33,68.55,68.1,68.33,90843.0,68.33,68.55,68.1,68.33,90843.0
2021-05-25 15:30:00,68.33,68.52,68.13,68.28,182737.0,68.33,68.52,68.13,68.28,182737.0
2021-05-26 09:30:00,68.77,69.69,68.63,69.26,183801.0,68.77,69.69,68.63,69.26,183801.0
2021-05-26 10:00:00,69.36,69.95,69.21,69.86,120820.0,69.36,69.95,69.21,69.86,120820.0
2021-05-26 10:30:00,69.86,69.95,69.44,69.52,64383.0,69.86,69.95,69.44,69.52,64383.0
2021-05-26 11:00:00,69.53,69.73,69.13,69.2,62064.0,69.53,69.73,69.13,69.2,62064.0
2021-05-26 11:30:00,69.15,69.43,69.14,69.28,27491.0,69.15,69.43,69.14,69.28,27491.0
2021-05-26 12:00:00,69.3,69.55,69.27,69.46,18688.0,69.3,69.55,69.27,69.46,18688.0
2021-05-26 12:30:00,69.49,69.5,69.34,69.39,13827.0,69.49,69.5,69.34,69.39,13827.0
2021-05-26 13:00:00,69.41,69.61,69.37,69.52,24323.0,69.41,69.61,69.37,69.52,24323.0
2021-05-26 13:30:00,69.51,69.55,69.2,69.24,15040.0,69.51,69.55,69.2,69.24,15040.0
2021-05-26 14:00:00,69.29,69.44,69.25,69.31,31197.0,69.29,69.44,69.25,69.31,31197.0
2021-05-26 14:30:00,69.28,69.47,69.25,69.42,38672.0,69.28,69.47,69.25,69.42,38672.0
2021-05-26 15:00:00,69.43,69.62,69.36,69.59,50799.0,69.43,69.62,69.36,69.59,50799.0
2021-05-26 15:30:00,69.58,69.69,69.52,69.65,141932.0,69.58,69.69,69.52,69.65,141932.0
2021-05-27 09:30:00,70.14,70.61,69.44,70.08,69075.0,70.14,70.61,69.44,70.08,69075.0
2021-05-27 10:00:00,70.06,70.24,69.69,69.87,24546.0,70.06,70.24,69.69,69.87,24546.0
2021-05-27 10:30:00,69.84,69.86,69.39,69.68,22836.0,69.84,69.86,69.39,69.68,22836.0
2021-05-27 11:00:00,69.77,69.78,69.53,69.62,17930.0,69.77,69.78,69.53,69.62,17930.0
2021-05-27 11:30:00,69.61,69.72,69.54,69.64,18920.0,69.61,69.72,69.54,69.64,18920.0
2021-05-27 12:00:00,69.61,69.7,69.53,69.66,32131.0,69.61,69.7,69.53,69.66,32131.0
2021-05-27 12:30:00,69.7,69.79,69.6,69.67,52677.0,69.7,69.79,69.6,69.67,52677.0
2021-05-27 13:00:00,69.74,69.87,69.69,69.77,25927.0,69.74,69.87,69.69,69.77,25927.0
2021-05-27 13:30:00,69.77,69.85,69.62,69.76,21634.0,69.77,69.85,69.62,69.76,21634.0
2021-05-27 14:00:00,69.78,69.84,69.56,69.8,19261.0,69.78,69.84,69.56,69.8,19261.0
2021-05-27 14:30:00,69.78,69.98,69.72,69.98,29841.0,69.78,69.98,69.72,69.98,29841.0
2021-05-27 15:00:00,69.95,70.28,69.88,70.26,44988.0,69.95,70.28,69.88,70.26,44988.0
2021-05-27 15:30:00,70.27,70.52,70.21,70.41,137423.0,70.27,70.52,70.21,70.41,137423.0
2021-05-28 09:30:00,70.35,70.38,69.33,69.99,125098.0,70.35,70.38,69.33,69.99,125098.0
2021-05-28 10:00:00,70.03,70.04,69.04,69.06,77827.0,70.03,70.04,69.04,69.06,77827.0
2021-05-28 10:30:00,69.06,69.42,69.06,69.31,39248.0,69.06,69.42,69.06,69.31,39248.0
2021-05-28 11:00:00,69.33,69.6,69.2,69.24,58184.0,69.33,69.6,69.2,69.24,58184.0
2021-05-28 11:30:00,69.25,69.35,69.09,69.13,39889.0,69.25,69.35,69.09,69.13,39889.0
2021-05-28 12:00:00,69.11,69.3,69.06,69.21,26452.0,69.11,69.3,69.06,69.21,26452.0
2021-05-28 12:30:00,69.21,69.37,69.08,69.09,32253.0,69.21,69.37,69.08,69.09,32253.0
2021-05-28 13:00:00,69.09,69.33,69.08,69.23,34943.0,69.09,69.33,69.08,69.23,34943.0
2021-05-28 13:30:00,69.24,69.43,69.22,69.3,24379.0,69.24,69.43,69.22,69.3,24379.0
2021-05-28 14:00:00,69.31,69.37,69.08,69.21,35864.0,69.31,69.37,69.08,69.21,35864.0
2021-05-28 14:30:00,69.2,69.27,69.06,69.07,29514.0,69.2,69.27,69.06,69.07,29514.0
2021-05-28 15:00:00,69.08,69.14,68.95,69.08,77935.0,69.08,69.14,68.95,69.08,77935.0
2021-05-28 15:30:00,69.09,69.26,69.03,69.2,181787.0,69.09,69.26,69.03,69.2,181787.0
2021-06-01 09:30:00,69.93,70.69,69.59,70.3,193611.0,69.93,70.69,69.59,70.3,193611.0
2021-06-01 10:00:00,70.33,70.9,69.84,70.11,105753.0,70.33,70.9,69.84,70.11,105753.0
2021-06-01 10:30:00,70.1,70.3,69.69,69.75,84137.0,70.1,70.3,69.69,69.75,84137.0
2021-06-01 11:00:00,69.73,69.96,69.67,69.71,42650.0,69.73,69.96,69.67,69.71,42650.0
2021-06-01 11:30:00,69.73,69.8,69.49,69.53,69541.0,69.73,69.8,69.49,69.53,69541.0
2021-06-01 12:00:00,69.52,69.53,69.28,69.36,47523.0,69.52,69.53,69.28,69.36,47523.0
2021-06-01 12:30:00,69.37,69.5,69.32,69.43,48473.0,69.37,69.5,69.32,69.43,48473.0
2021-06-01 13:00:00,69.41,69.41,69.03,69.07,51770.0,69.41,69.41,69.03,69.07,51770.0
2021-06-01 13:30:00,69.05,69.16,68.91,69.06,57270.0,69.05,69.16,68.91,69.06,57270.0
2021-06-01 14:00:00,69.05,69.26,69.02,69.25,51617.0,69.05,69.26,69.02,69.25,51617.0
2021-06-01 14:30:00,69.23,69.54,69.18,69.47,71380.0,69.23,69.54,69.18,69.47,71380.0
2021-06-01 15:00:00,69.47,69.64,69.44,69.64,59534.0,69.47,69.64,69.44,69.64,59534.0
2021-06-01 15:30:00,69.64,69.81,69.52,69.55,161940.0,69.64,69.81,69.52,69.55,161940.0
2021-06-02 09:30:00,69.84,69.85,69.15,69.3,59718.0,69.84,69.85,69.15,69.3,59718.0
2021-06-02 10:00:00,69.29,69.51,69.07,69.08,57044.0,69.29,69.51,69.07,69.08,57044.0
2021-06-02 10:30:00,69.1,69.15,68.67,68.77,107068.0,69.1,69.15,68.67,68.77,107068.0
2021-06-02 11:00:00,68.77,69.04,68.61,68.77,111090.0,68.77,69.04,68.61,68.77,111090.0
2021-06-02 11:30:00,68.78,68.93,68.48,68.48,124784.0,68.78,68.93,68.48,68.48,124784.0
2021-06-02 12:00:00,68.5,68.52,68.25,68.39,89793.0,68.5,68.52,68.25,68.39,89793.0
2021-06-02 12:30:00,68.44,68.61,68.18,68.21,179602.0,68.44,68.61,68.18,68.21,179602.0
2021-06-02 13:00:00,68.24,68.35,67.77,67.79,95903.0,68.24,68.35,67.77,67.79,95903.0
2021-06-02 13:30:00,67.81,67.94,67.67,67.77,60523.0,67.81,67.94,67.67,67.77,60523.0
2021-06-02 14:00:00,67.77,68.03,67.74,67.97,62316.0,67.77,68.03,67.74,67.97,62316.0
2021-06-02 14:30:00,67.97,68.05,67.68,67.8,73623.0,67.97,68.05,67.68,67.8,73623.0
2021-06-02 15:00:00,67.78,67.88,67.54,67.64,72678.0,67.78,67.88,67.54,67.64,72678.0
2021-06-02 15:30:00,67.63,67.99,67.62,67.84,250938.0,67.63,67.99,67.62,67.84,250938.0
2021-06-03 09:30:00,66.83,67.34,65.33,65.83,287011.0,66.83,67.34,65.33,65.83,287011.0
2021-06-03 10:00:00,65.82,66.27,65.5,65.72,143023.0,65.82,66.27,65.5,65.72,143023.0
2021-06-03 10:30:00,65.7,65.99,65.6,65.78,151466.0,65.7,65.99,65.6,65.78,151466.0
2021-06-03 11:00:00,65.75,66.05,65.64,65.95,139869.0,65.75,66.05,65.64,65.95,139869.0
2021-06-03 11:30:00,65.96,66.23,65.88,66.06,101951.0,65.96,66.23,65.88,66.06,101951.0
2021-06-03 12:00:00,66.11,66.17,66.0,66.15,45897.0,66.11,66.17,66.0,66.15,45897.0
2021-06-03 12:30:00,66.14,66.25,66.0,66.03,67659.0,66.14,66.25,66.0,66.03,67659.0
2021-06-03 13:00:00,66.03,66.1,65.88,65.97,45909.0,66.03,66.1,65.88,65.97,45909.0
2021-06-03 13:30:00,65.95,66.06,65.82,65.9,46720.0,65.95,66.06,65.82,65.9,46720.0
2021-06-03 14:00:00,65.89,65.92,65.45,65.52,104048.0,65.89,65.92,65.45,65.52,104048.0
2021-06-03 14:30:00,65.53,65.62,65.35,65.39,85061.0,65.53,65.62,65.35,65.39,85061.0
2021-06-03 15:00:00,65.39,65.65,65.38,65.59,69743.0,65.39,65.65,65.38,65.59,69743.0
2021-06-03 15:30:00,65.61,65.74,65.35,65.46,270058.0,65.61,65.74,65.35,65.46,270058.0
2021-06-04 09:30:00,65.78,66.17,65.3,65.55,115921.0,65.78,66.17,65.3,65.55,115921.0
2021-06-04 10:00:00,65.42,65.43,64.82,65.19,144425.0,65.42,65.43,64.82,65.19,144425.0
2021-06-04 10:30:00,65.24,65.46,65.22,65.42,43600.0,65.24,65.46,65.22,65.42,43600.0
2021-06-04 11:00:00,65.44,65.52,65.31,65.31,40846.0,65.44,65.52,65.31,65.31,40846.0
2021-06-04 11:30:00,65.31,65.52,65.3,65.43,33231.0,65.31,65.52,65.3,65.43,33231.0
2021-06-04 12:00:00,65.42,65.49,65.31,65.42,22668.0,65.42,65.49,65.31,65.42,22668.0
2021-06-04 12:30:00,65.41,65.49,65.37,65.48,25489.0,65.41,65.49,65.37,65.48,25489.0
2021-06-04 13:00:00,65.47,65.55,65.33,65.34,40101.0,65.47,65.55,65.33,65.34,40101.0
2021-06-04 13:30:00,65.35,65.65,65.3,65.61,29818.0,65.35,65.65,65.3,65.61,29818.0
2021-06-04 14:00:00,65.63,65.77,65.61,65.7,38566.0,65.63,65.77,65.61,65.7,38566.0
2021-06-04 14:30:00,65.7,65.79,65.53,65.53,42932.0,65.7,65.79,65.53,65.53,42932.0
2021-06-04 15:00:00,65.53,65.65,65.38,65.62,45981.0,65.53,65.65,65.38,65.62,45981.0
2021-06-04 15:30:00,65.61,65.69,65.39,65.45,185759.0,65.61,65.69,65.39,65.45,185759.0
2021-06-07 09:30:00,65.91,66.39,65.53,65.6,73626.0,65.91,66.39,65.53,65.6,73626.0
2021-06-07 10:00:00,65.59,65.76,65.48,65.62,43189.0,65.59,65.76,65.48,65.62,43189.0
2021-06-07 10:30:00,65.6,65.65,65.28,65.49,59272.0,65.6,65.65,65.28,65.49,59272.0
2021-06-07 11:00:00,65.5,65.6,65.31,65.34,32553.0,65.5,65.6,65.31,65.34,32553.0
2021-06-07 11:30:00,65.35,65.45,65.27,65.4,22617.0,65.35,65.45,65.27,65.4,22617.0
2021-06-07 12:00:00,65.41,65.45,65.3,65.36,22058.0,65.41,65.45,65.3,65.36,22058.0
2021-06-07 12:30:00,65.35,65.55,65.33,65.49,25265.0,65.35,65.55,65.33,65.49,25265.0
2021-06-07 13:00:00,65.5,65.52,65.37,65.45,24377.0,65.5,65.52,65.37,65.45,24377.0
2021-06-07 13:30:00,65.46,65.73,65.39,65.49,129023.0,65.46,65.73,65.39,65.49,129023.0
2021-06-07 14:00:00,65.51,65.57,65.35,65.5,58995.0,65.51,65.57,65.35,65.5,58995.0
2021-06-07 14:30:00,65.48,65.51,65.41,65.45,46244.0,65.48,65.51,65.41,65.45,46244.0
2021-06-07 15:00:00,65.45,65.55,65.4,65.42,53483.0,65.45,65.55,65.4,65.42,53483.0
2021-06-07 15:30:00,65.41,65.62,65.26,65.56,187340.0,65.41,65.62,65.26,65.56,187340.0
2021-06-08 09:30:00,66.0,66.05,65.17,65.24,109120.0,66.0,66.05,65.17,65.24,109120.0
2021-06-08 10:00:00,65.24,66.17,65.22,66.1,135855.0,65.24,66.17,65.22,66.1,135855.0
2021-06-08 10:30:00,66.08,66.3,65.95,66.1,80591.0,66.08,66.3,65.95,66.1,80591.0
2021-06-08 11:00:00,66.03,66.03,65.39,65.56,50940.0,66.03,66.03,65.39,65.56,50940.0
2021-06-08 11:30:00,65.56,66.05,65.54,65.95,58052.0,65.56,66.05,65.54,65.95,58052.0
2021-06-08 12:00:00,65.98,66.13,65.92,66.03,35990.0,65.98,66.13,65.92,66.03,35990.0
2021-06-08 12:30:00,66.05,66.06,65.86,65.94,47682.0,66.05,66.06,65.86,65.94,47682.0
2021-06-08 13:00:00,65.94,66.2,65.93,66.12,32739.0,65.94,66.2,65.93,66.12,32739.0
2021-06-08 13:30:00,66.09,66.4,66.08,66.39,41563.0,66.09,66.4,66.08,66.39,41563.0
2021-06-08 14:00:00,66.42,66.71,66.39,66.66,60429.0,66.42,66.71,66.39,66.66,60429.0
2021-06-08 14:30:00,66.7,66.94,66.6,66.88,59184.0,66.7,66.94,66.6,66.88,59184.0
2021-06-08 15:00:00,66.89,66.89,66.4,66.52,62829.0,66.89,66.89,66.4,66.52,62829.0
2021-06-08 15:30:00,66.5,66.53,66.27,66.3,133188.0,66.5,66.53,66.27,66.3,133188.0
2021-06-09 09:30:00,66.6,66.66,65.75,65.82,60194.0,66.6,66.66,65.75,65.82,60194.0
2021-06-09 10:00:00,65.88,66.55,65.88,66.39,74756.0,65.88,66.55,65.88,66.39,74756.0
2021-06-09 10:30:00,66.44,66.55,66.15,66.28,41006.0,66.44,66.55,66.15,66.28,41006.0
2021-06-09 11:00:00,66.3,66.5,66.23,66.34,38450.0,66.3,66.5,66.23,66.34,38450.0
2021-06-09 11:30:00,66.31,66.33,66.09,66.13,25283.0,66.31,66.33,66.09,66.13,25283.0
2021-06-09 12:00:00,66.11,66.33,66.11,66.27,22560.0,66.11,66.33,66.11,66.27,22560.0
2021-06-09 12:30:00,66.28,66.38,66.26,66.35,47839.0,66.28,66.38,66.26,66.35,47839.0
2021-06-09 13:00:00,66.32,66.56,66.24,66.37,67838.0,66.32,66.56,66.24,66.37,67838.0
2021-06-09 13:30:00,66.36,66.37,65.99,66.01,32083.0,66.36,66.37,65.99,66.01,32083.0
2021-06-09 14:00:00,66.0,66.04,65.72,65.76,51694.0,66.0,66.04,65.72,65.76,51694.0
2021-06-09 14:30:00,65.75,65.77,65.54,65.75,76048.0,65.75,65.77,65.54,65.75,76048.0
2021-06-09 15:00:00,65.72,65.78,65.58,65.58,29633.0,65.72,65.78,65.58,65.58,29633.0
2021-06-09 15:30:00,65.55,65.77,65.5,65.63,102285.0,65.55,65.77,65.5,65.63,102285.0
2021-06-10 09:30:00,67.01,67.01,65.9,65.95,143666.0,67.01,67.01,65.9,65.95,143666.0
2021-06-10 10:00:00,65.98,66.17,65.68,65.91,88877.0,65.98,66.17,65.68,65.91,88877.0
2021-06-10 10:30:00,65.92,65.96,65.15,65.45,82160.0,65.92,65.96,65.15,65.45,82160.0
2021-06-10 11:00:00,65.43,65.48,65.08,65.13,47724.0,65.43,65.48,65.08,65.13,47724.0
2021-06-10 11:30:00,65.14,65.15,64.88,65.06,120455.0,65.14,65.15,64.88,65.06,120455.0
2021-06-10 12:00:00,65.05,65.13,64.78,65.06,44540.0,65.05,65.13,64.78,65.06,44540.0
2021-06-10 12:30:00,65.04,65.24,65.02,65.19,27726.0,65.04,65.24,65.02,65.19,27726.0
2021-06-10 13:00:00,65.22,65.56,65.22,65.29,32983.0,65.22,65.56,65.22,65.29,32983.0
2021-06-10 13:30:00,65.28,65.29,65.15,65.25,33959.0,65.28,65.29,65.15,65.25,33959.0
2021-06-10 14:00:00,65.23,65.31,65.08,65.08,35734.0,65.23,65.31,65.08,65.08,35734.0
2021-06-10 14:30:00,65.09,65.15,65.02,65.06,43963.0,65.09,65.15,65.02,65.06,43963.0
2021-06-10 15:00:00,65.05,65.06,64.83,64.84,106437.0,65.05,65.06,64.83,64.84,106437.0
2021-06-10 15:30:00,64.84,65.0,64.75,64.89,231824.0,64.84,65.0,64.75,64.89,231824.0
2021-06-11 09:30:00,64.86,65.62,63.43,65.5,135778.0,64.86,65.62,63.43,65.5,135778.0
2021-06-11 10:00:00,65.55,65.7,65.1,65.37,110553.0,65.55,65.7,65.1,65.37,110553.0
2021-06-11 10:30:00,65.36,65.69,65.32,65.56,39200.0,65.36,65.69,65.32,65.56,39200.0
2021-06-11 11:00:00,65.58,65.63,65.14,65.26,51793.0,65.58,65.63,65.14,65.26,51793.0
2021-06-11 11:30:00,65.27,65.58,65.24,65.56,44603.0,65.27,65.58,65.24,65.56,44603.0
2021-06-11 12:00:00,65.56,65.65,65.44,65.46,32482.0,65.56,65.65,65.44,65.46,32482.0
2021-06-11 12:30:00,65.48,65.71,65.39,65.7,25268.0,65.48,65.71,65.39,65.7,25268.0
2021-06-11 13:00:00,65.75,65.83,65.69,65.74,41206.0,65.75,65.83,65.69,65.74,41206.0
2021-06-11 13:30:00,65.74,65.78,65.56,65.56,39041.0,65.74,65.78,65.56,65.56,39041.0
2021-06-11 14:00:00,65.58,65.68,65.54,65.56,54200.0,65.58,65.68,65.54,65.56,54200.0
2021-06-11 14:30:00,65.56,65.57,65.38,65.5,53015.0,65.56,65.57,65.38,65.5,53015.0
2021-06-11 15:00:00,65.52,65.61,65.45,65.47,71085.0,65.52,65.61,65.45,65.47,71085.0
2021-06-11 15:30:00,65.47,65.63,65.35,65.48,355412.0,65.47,65.63,65.35,65.48,355412.0
2021-06-14 09:30:00,65.12,65.75,64.81,64.94,74937.0,65.12,65.75,64.81,64.94,74937.0
2021-06-14 10:00:00,64.91,65.1,64.71,64.92,114752.0,64.91,65.1,64.71,64.92,114752.0
2021-06-14 10:30:00,64.92,64.97,64.72,64.83,66678.0,64.92,64.97,64.72,64.83,66678.0
2021-06-14 11:00:00,64.81,64.96,64.74,64.87,36744.0,64.81,64.96,64.74,64.87,36744.0
2021-06-14 11:30:00,64.86,64.9,64.73,64.78,22620.0,64.86,64.9,64.73,64.78,22620.0
2021-06-14 12:00:00,64.77,65.09,64.77,64.89,25238.0,64.77,65.09,64.77,64.89,25238.0
2021-06-14 12:30:00,64.88,64.95,64.79,64.83,30720.0,64.88,64.95,64.79,64.83,30720.0
2021-06-14 13:00:00,64.77,64.84,64.56,64.57,134687.0,64.77,64.84,64.56,64.57,134687.0
2021-06-14 13:30:00,64.56,64.58,64.34,64.41,65503.0,64.56,64.58,64.34,64.41,65503.0
2021-06-14 14:00:00,64.41,64.58,64.41,64.45,19022.0,64.41,64.58,64.41,64.45,19022.0
2021-06-14 14:30:00,64.45,64.47,64.3,64.43,83459.0,64.45,64.47,64.3,64.43,83459.0
2021-06-14 15:00:00,64.41,64.49,64.29,64.3,44432.0,64.41,64.49,64.29,64.3,44432.0
2021-06-14 15:30:00,64.31,64.48,64.26,64.45,268869.0,64.31,64.48,64.26,64.45,268869.0
2021-06-15 09:30:00,64.71,64.94,64.06,64.34,87964.0,64.71,64.94,64.06,64.34,87964.0
2021-06-15 10:00:00,64.38,64.58,64.03,64.07,53115.0,64.38,64.58,64.03,64.07,53115.0
2021-06-15 10:30:00,64.06,64.08,63.74,63.94,160069.0,64.06,64.08,63.74,63.94,160069.0
2021-06-15 11:00:00,63.93,64.17,63.84,64.0,47072.0,63.93,64.17,63.84,64.0,47072.0
2021-06-15 11:30:00,63.93,63.93,63.54,63.61,42846.0,63.93,63.93,63.54,63.61,42846.0
2021-06-15 12:00:00,63.6,64.02,63.6,64.01,51269.0,63.6,64.02,63.6,64.01,51269.0
2021-06-15 12:30:00,64.0,64.15,63.88,64.11,35355.0,64.0,64.15,63.88,64.11,35355.0
2021-06-15 13:00:00,64.1,64.27,64.01,64.08,61460.0,64.1,64.27,64.01,64.08,61460.0
2021-06-15 13:30:00,64.07,64.41,63.95,64.38,136718.0,64.07,64.41,63.95,64.38,136718.0
2021-06-15 14:00:00,64.38,64.48,64.33,64.39,51037.0,64.38,64.48,64.33,64.39,51037.0
2021-06-15 14:30:00,64.37,64.43,64.31,64.42,33308.0,64.37,64.43,64.31,64.42,33308.0
2021-06-15 15:00:00,64.4,64.49,64.36,64.43,40892.0,64.4,64.49,64.36,64.43,40892.0
2021-06-15 15:30:00,64.42,64.42,64.23,64.34,223464.0,64.42,64.42,64.23,64.34,223464.0
2021-06-16 09:30:00,64.4,64.55,63.74,64.04,62068.0,64.4,64.55,63.74,64.04,62068.0
2021-06-16 10:00:00,64.04,64.29,63.89,63.92,31339.0,64.04,64.29,63.89,63.92,31339.0
2021-06-16 10:30:00,63.92,64.26,63.9,64.21,25187.0,63.92,64.26,63.9,64.21,25187.0
2021-06-16 11:00:00,64.21,64.57,64.21,64.57,31419.0,64.21,64.57,64.21,64.57,31419.0
2021-06-16 11:30:00,64.56,64.91,64.54,64.75,58749.0,64.56,64.91,64.54,64.75,58749.0
2021-06-16 12:00:00,64.77,64.88,64.31,64.34,41027.0,64.77,64.88,64.31,64.34,41027.0
2021-06-16 12:30:00,64.36,64.36,64.17,64.28,18133.0,64.36,64.36,64.17,64.28,18133.0
2021-06-16 13:00:00,64.28,64.28,64.01,64.01,22985.0,64.28,64.28,64.01,64.01,22985.0
2021-06-16 13:30:00,64.03,64.36,64.03,64.2,29676.0,64.03,64.36,64.03,64.2,29676.0
2021-06-16 14:00:00,64.2,64.54,63.62,64.3,86421.0,64.2,64.54,63.62,64.3,86421.0
2021-06-16 14:30:00,64.24,64.28,63.77,63.95,51859.0,64.24,64.28,63.77,63.95,51859.0
2021-06-16 15:00:00,63.95,64.32,63.87,64.11,82540.0,63.95,64.32,63.87,64.11,82540.0
2021-06-16 15:30:00,64.11,64.24,63.91,63.92,253729.0,64.11,64.24,63.91,63.92,253729.0
2021-06-17 09:30:00,64.18,64.51,64.06,64.1,120747.0,64.18,64.51,64.06,64.1,120747.0
2021-06-17 10:00:00,64.06,64.22,63.43,63.53,67663.0,64.06,64.22,63.43,63.53,67663.0
2021-06-17 10:30:00,63.51,63.62,63.27,63.39,41307.0,63.51,63.62,63.27,63.39,41307.0
2021-06-17 11:00:00,63.38,63.39,62.68,62.83,94258.0,63.38,63.39,62.68,62.83,94258.0
2021-06-17 11:30:00,62.84,63.17,62.6,62.6,118686.0,62.84,63.17,62.6,62.6,118686.0
2021-06-17 12:00:00,62.58,62.73,61.92,61.92,117369.0,62.58,62.73,61.92,61.92,117369.0
2021-06-17 12:30:00,61.97,62.73,61.88,62.71,103445.0,61.97,62.73,61.88,62.71,103445.0
2021-06-17 13:00:00,62.71,63.06,62.66,63.02,102394.0,62.71,63.06,62.66,63.02,102394.0
2021-06-17 13:30:00,63.03,63.26,62.99,63.03,34119.0,63.03,63.26,62.99,63.03,34119.0
2021-06-17 14:00:00,63.05,63.16,62.77,62.77,29728.0,63.05,63.16,62.77,62.77,29728.0
2021-06-17 14:30:00,62.79,62.83,62.65,62.73,35846.0,62.79,62.83,62.65,62.73,35846.0
2021-06-17 15:00:00,62.72,62.88,62.63,62.75,32851.0,62.72,62.88,62.63,62.75,32851.0
2021-06-17 15:30:00,62.78,62.84,62.47,62.64,192728.0,62.78,62.84,62.47,62.64,192728.0
2021-06-18 09:30:00,62.43,63.4,62.01,62.9,259758.0,62.43,63.4,62.01,62.9,259758.0
2021-06-18 10:00:00,62.92,63.08,62.7,62.82,93249.0,62.92,63.08,62.7,62.82,93249.0
2021-06-18 10:30:00,62.79,63.15,62.58,63.15,54044.0,62.79,63.15,62.58,63.15,54044.0
2021-06-18 11:00:00,63.13,63.76,63.02,63.57,83635.0,63.13,63.76,63.02,63.57,83635.0
2021-06-18 11:30:00,63.56,64.14,63.53,63.95,124995.0,63.56,64.14,63.53,63.95,124995.0
2021-06-18 12:00:00,63.97,64.04,63.8,63.89,55429.0,63.97,64.04,63.8,63.89,55429.0
2021-06-18 12:30:00,63.89,63.93,63.4,63.45,56583.0,63.89,63.93,63.4,63.45,56583.0
2021-06-18 13:00:00,63.45,63.73,63.4,63.62,54529.0,63.45,63.73,63.4,63.62,54529.0
2021-06-18 13:30:00,63.62,63.88,63.62,63.71,64880.0,63.62,63.88,63.62,63.71,64880.0
2021-06-18 14:00:00,63.69,63.91,63.64,63.71,33033.0,63.69,63.91,63.64,63.71,33033.0
2021-06-18 14:30:00,63.7,63.7,63.2,63.24,41896.0,63.7,63.7,63.2,63.24,41896.0
2021-06-18 15:00:00,63.26,63.56,63.2,63.42,65851.0,63.26,63.56,63.2,63.42,65851.0
2021-06-18 15:30:00,63.45,63.66,63.14,63.27,521669.0,63.45,63.66,63.14,63.27,521669.0
2021-06-21 09:30:00,63.79,64.44,63.6,64.28,99638.0,63.79,64.44,63.6,64.28,99638.0
2021-06-21 10:00:00,64.26,64.37,63.93,64.3,83619.0,64.26,64.37,63.93,64.3,83619.0
2021-06-21 10:30:00,64.31,64.79,64.28,64.5,86992.0,64.31,64.79,64.28,64.5,86992.0
2021-06-21 11:00:00,64.53,64.54,64.14,64.35,58631.0,64.53,64.54,64.14,64.35,58631.0
2021-06-21 11:30:00,64.38,64.45,64.24,64.24,40148.0,64.38,64.45,64.24,64.24,40148.0
2021-06-21 12:00:00,64.25,64.39,64.17,64.37,36568.0,64.25,64.39,64.17,64.37,36568.0
2021-06-21 12:30:00,64.36,64.37,64.2,64.25,32508.0,64.36,64.37,64.2,64.25,32508.0
2021-06-21 13:00:00,64.27,64.5,64.22,64.47,32478.0,64.27,64.5,64.22,64.47,32478.0
2021-06-21 13:30:00,64.49,64.73,64.49,64.71,32984.0,64.49,64.73,64.49,64.71,32984.0
2021-06-21 14:00:00,64.72,64.86,64.66,64.77,52515.0,64.72,64.86,64.66,64.77,52515.0
2021-06-21 14:30:00,64.75,65.05,64.72,65.05,51605.0,64.75,65.05,64.72,65.05,51605.0
2021-06-21 15:00:00,65.03,65.16,64.79,64.98,61493.0,65.03,65.16,64.79,64.98,61493.0
2021-06-21 15:30:00,64.96,65.14,64.85,65.02,173700.0,64.96,65.14,64.85,65.02,173700.0
2021-06-22 09:30:00,64.61,64.97,63.36,63.85,223658.0,64.61,64.97,63.36,63.85,223658.0
2021-06-22 10:00:00,63.85,64.14,63.53,63.63,128276.0,63.85,64.14,63.53,63.63,128276.0
2021-06-22 10:30:00,63.63,63.76,63.1,63.73,94564.0,63.63,63.76,63.1,63.73,94564.0
2021-06-22 11:00:00,63.76,64.13,63.71,64.02,71139.0,63.76,64.13,63.71,64.02,71139.0
2021-06-22 11:30:00,64.01,64.1,63.86,63.95,36468.0,64.01,64.1,63.86,63.95,36468.0
2021-06-22 12:00:00,63.95,64.25,63.94,64.18,62870.0,63.95,64.25,63.94,64.18,62870.0
2021-06-22 12:30:00,64.16,64.29,64.09,64.19,39818.0,64.16,64.29,64.09,64.19,39818.0
2021-06-22 13:00:00,64.19,64.32,64.14,64.27,32060.0,64.19,64.32,64.14,64.27,32060.0
2021-06-22 13:30:00,64.29,64.32,64.16,64.26,35412.0,64.29,64.32,64.16,64.26,35412.0
2021-06-22 14:00:00,64.25,64.31,64.12,64.2,45960.0,64.25,64.31,64.12,64.2,45960.0
2021-06-22 14:30:00,64.2,64.29,64.08,64.19,94227.0,64.2,64.29,64.08,64.19,94227.0
2021-06-22 15:00:00,64.19,64.4,64.19,64.34,80434.0,64.19,64.4,64.19,64.34,80434.0
2021-06-22 15:30:00,64.34,64.44,64.18,64.2,242987.0,64.34,64.44,64.18,64.2,242987.0
2021-06-23 09:30:00,64.3,64.49,63.89,64.05,125946.0,64.3,64.49,63.89,64.05,125946.0
2021-06-23 10:00:00,64.03,64.44,63.9,64.3,74821.0,64.03,64.44,63.9,64.3,74821.0
2021-06-23 10:30:00,64.27,64.41,64.05,64.41,83618.0,64.27,64.41,64.05,64.41,83618.0
2021-06-23 11:00:00,64.41,64.44,64.06,64.2,48249.0,64.41,64.44,64.06,64.2,48249.0
2021-06-23 11:30:00,64.2,64.2,63.83,63.87,59165.0,64.2,64.2,63.83,63.87,59165.0
2021-06-23 12:00:00,63.89,63.89,63.77,63.85,37861.0,63.89,63.89,63.77,63.85,37861.0
2021-06-23 12:30:00,63.85,63.91,63.77,63.91,89447.0,63.85,63.91,63.77,63.91,89447.0
2021-06-23 13:00:00,63.9,63.94,63.79,63.83,67817.0,63.9,63.94,63.79,63.83,67817.0
2021-06-23 13:30:00,63.83,64.01,63.78,63.94,56069.0,63.83,64.01,63.78,63.94,56069.0
2021-06-23 14:00:00,63.94,64.1,63.92,64.04,42925.0,63.94,64.1,63.92,64.04,42925.0
2021-06-23 14:30:00,64.01,64.01,63.84,63.96,58786.0,64.01,64.01,63.84,63.96,58786.0
2021-06-23 15:00:00,63.96,64.01,63.9,63.98,51360.0,63.96,64.01,63.9,63.98,51360.0
2021-06-23 15:30:00,63.99,64.06,63.74,63.8,139356.0,63.99,64.06,63.74,63.8,139356.0
2021-06-24 09:30:00,64.19,64.4,63.34,63.43,101610.0,64.19,64.4,63.34,63.43,101610.0
2021-06-24 10:00:00,63.53,63.63,63.06,63.2,86336.0,63.53,63.63,63.06,63.2,86336.0
2021-06-24 10:30:00,63.21,63.54,63.1,63.54,65403.0,63.21,63.54,63.1,63.54,65403.0
2021-06-24 11:00:00,63.55,63.72,63.48,63.54,41429.0,63.55,63.72,63.48,63.54,41429.0
2021-06-24 11:30:00,63.52,63.59,63.37,63.4,37586.0,63.52,63.59,63.37,63.4,37586.0
2021-06-24 12:00:00,63.4,63.46,63.29,63.43,37240.0,63.4,63.46,63.29,63.43,37240.0
2021-06-24 12:30:00,63.43,63.51,63.35,63.42,43906.0,63.43,63.51,63.35,63.42,43906.0
2021-06-24 13:00:00,63.41,63.49,63.26,63.28,27390.0,63.41,63.49,63.26,63.28,27390.0
2021-06-24 13:30:00,63.3,63.4,63.21,63.31,72363.0,63.3,63.4,63.21,63.31,72363.0
2021-06-24 14:00:00,63.32,63.48,63.3,63.48,42841.0,63.32,63.48,63.3,63.48,42841.0
2021-06-24 14:30:00,63.47,63.47,63.35,63.44,27270.0,63.47,63.47,63.35,63.44,27270.0
2021-06-24 15:00:00,63.44,63.51,63.37,63.42,55897.0,63.44,63.51,63.37,63.42,55897.0
2021-06-24 15:30:00,63.43,63.65,63.37,63.55,136085.0,63.43,63.65,63.37,63.55,136085.0
2021-06-25 09:30:00,63.57,63.71,63.08,63.24,60368.0,63.57,63.71,63.08,63.24,60368.0
2021-06-25 10:00:00,63.24,63.49,63.07,63.29,71870.0,63.24,63.49,63.07,63.29,71870.0
2021-06-25 10:30:00,63.28,63.35,63.05,63.3,61097.0,63.28,63.35,63.05,63.3,61097.0
2021-06-25 11:00:00,63.29,63.37,63.12,63.13,49892.0,63.29,63.37,63.12,63.13,49892.0
2021-06-25 11:30:00,63.11,63.11,62.91,62.97,45209.0,63.11,63.11,62.91,62.97,45209.0
2021-06-25 12:00:00,62.98,63.2,62.97,63.03,35553.0,62.98,63.2,62.97,63.03,35553.0
2021-06-25 12:30:00,63.04,63.32,63.03,63.27,30889.0,63.04,63.32,63.03,63.27,30889.0
2021-06-25 13:00:00,63.25,63.44,63.25,63.34,65193.0,63.25,63.44,63.25,63.34,65193.0
2021-06-25 13:30:00,63.33,63.41,63.24,63.39,27811.0,63.33,63.41,63.24,63.39,27811.0
2021-06-25 14:00:00,63.36,63.44,63.34,63.44,22552.0,63.36,63.44,63.34,63.44,22552.0
2021-06-25 14:30:00,63.42,63.51,63.27,63.36,37739.0,63.42,63.51,63.27,63.36,37739.0
2021-06-25 15:00:00,63.35,63.52,63.32,63.33,50578.0,63.35,63.52,63.32,63.33,50578.0
2021-06-25 15:30:00,63.34,63.48,63.08,63.3,309022.0,63.34,63.48,63.08,63.3,309022.0
2021-06-28 09:30:00,62.58,62.69,60.92,61.15,227470.0,62.58,62.69,60.92,61.15,227470.0
2021-06-28 10:00:00,61.13,61.15,60.71,60.85,140093.0,61.13,61.15,60.71,60.85,140093.0
2021-06-28 10:30:00,60.84,60.84,60.52,60.76,166747.0,60.84,60.84,60.52,60.76,166747.0
2021-06-28 11:00:00,60.76,61.24,60.65,60.95,96137.0,60.76,61.24,60.65,60.95,96137.0
2021-06-28 11:30:00,60.94,60.98,60.73,60.82,104008.0,60.94,60.98,60.73,60.82,104008.0
2021-06-28 12:00:00,60.81,61.03,60.74,61.02,62167.0,60.81,61.03,60.74,61.02,62167.0
2021-06-28 12:30:00,61.03,61.26,60.97,61.19,51187.0,61.03,61.26,60.97,61.19,51187.0
2021-06-28 13:00:00,61.19,61.2,60.89,60.96,42758.0,61.19,61.2,60.89,60.96,42758.0
2021-06-28 13:30:00,60.96,61.35,60.95,61.34,46650.0,60.96,61.35,60.95,61.34,46650.0
2021-06-28 14:00:00,61.33,61.48,61.3,61.44,40922.0,61.33,61.48,61.3,61.44,40922.0
2021-06-28 14:30:00,61.44,61.57,61.38,61.43,44361.0,61.44,61.57,61.38,61.43,44361.0
2021-06-28 15:00:00,61.43,61.57,61.28,61.47,108260.0,61.43,61.57,61.28,61.47,108260.0
2021-06-28 15:30:00,61.49,61.68,61.38,61.45,207921.0,61.49,61.68,61.38,61.45,207921.0
2021-06-29 09:30:00,61.27,61.64,60.74,61.13,238583.0,61.27,61.64,60.74,61.13,238583.0
2021-06-29 10:00:00,61.14,61.34,60.85,61.07,177072.0,61.14,61.34,60.85,61.07,177072.0
2021-06-29 10:30:00,61.08,61.35,61.03,61.18,73760.0,61.08,61.35,61.03,61.18,73760.0
2021-06-29 11:00:00,61.17,61.51,61.1,61.41,68030.0,61.17,61.51,61.1,61.41,68030.0
2021-06-29 11:30:00,61.39,61.42,61.15,61.22,33874.0,61.39,61.42,61.15,61.22,33874.0
2021-06-29 12:00:00,61.21,61.39,61.07,61.08,37427.0,61.21,61.39,61.07,61.08,37427.0
2021-06-29 12:30:00,61.06,61.19,61.01,61.01,51522.0,61.06,61.19,61.01,61.01,51522.0
2021-06-29 13:00:00,61.02,61.06,60.86,60.88,88798.0,61.02,61.06,60.86,60.88,88798.0
2021-06-29 13:30:00,60.88,61.09,60.8,60.91,157049.0,60.88,61.09,60.8,60.91,157049.0
2021-06-29 14:00:00,60.91,60.91,60.53,60.71,152788.0,60.91,60.91,60.53,60.71,152788.0
2021-06-29 14:30:00,60.71,60.71,60.14,60.31,308810.0,60.71,60.71,60.14,60.31,308810.0
2021-06-29 15:00:00,60.32,60.57,60.29,60.36,249991.0,60.32,60.57,60.29,60.36,249991.0
2021-06-29 15:30:00,60.35,60.35,59.85,60.14,875661.0,60.35,60.35,59.85,60.14,875661.0
2021-06-30 09:30:00,60.01,60.32,59.95,60.11,196207.0,60.01,60.32,59.95,60.11,196207.0
2021-06-30 10:00:00,60.11,60.4,60.04,60.14,714187.0,60.11,60.4,60.04,60.14,714187.0
2021-06-30 10:30:00,60.14,60.4,59.95,59.97,1183562.0,60.14,60.4,59.95,59.97,1183562.0
2021-06-30 11:00:00,59.93,60.34,59.83,60.3,252432.0,59.93,60.34,59.83,60.3,252432.0
2021-06-30 11:30:00,60.29,60.5,60.29,60.38,69180.0,60.29,60.5,60.29,60.38,69180.0
2021-06-30 12:00:00,60.37,60.52,60.33,60.52,50275.0,60.37,60.52,60.33,60.52,50275.0
2021-06-30 12:30:00,60.52,60.62,60.33,60.36,70053.0,60.52,60.62,60.33,60.36,70053.0
2021-06-30 13:00:00,60.37,60.39,60.28,60.33,39674.0,60.37,60.39,60.28,60.33,39674.0
2021-06-30 13:30:00,60.32,60.35,60.23,60.26,43370.0,60.32,60.35,60.23,60.26,43370.0
2021-06-30 14:00:00,60.27,60.37,60.22,60.32,91870.0,60.27,60.37,60.22,60.32,91870.0
2021-06-30 14:30:00,60.31,60.37,60.24,60.33,147211.0,60.31,60.37,60.24,60.33,147211.0
2021-06-30 15:00:00,60.32,60.36,60.26,60.34,87725.0,60.32,60.36,60.26,60.34,87725.0
2021-06-30 15:30:00,60.34,60.46,60.22,60.32,368652.0,60.34,60.46,60.22,60.32,368652.0
2021-07-01 09:30:00,60.86,61.09,60.47,60.79,205272.0,60.86,61.09,60.47,60.79,205272.0
2021-07-01 10:00:00,60.8,61.55,60.65,61.23,119621.0,60.8,61.55,60.65,61.23,119621.0
2021-07-01 10:30:00,61.23,61.38,60.88,60.88,134519.0,61.23,61.38,60.88,60.88,134519.0
2021-07-01 11:00:00,60.87,61.32,60.64,60.78,101522.0,60.87,61.32,60.64,60.78,101522.0
2021-07-01 11:30:00,60.78,60.91,60.69,60.69,69891.0,60.78,60.91,60.69,60.69,69891.0
2021-07-01 12:00:00,60.69,60.76,60.52,60.64,86987.0,60.69,60.76,60.52,60.64,86987.0
2021-07-01 12:30:00,60.63,60.65,60.46,60.5,93402.0,60.63,60.65,60.46,60.5,93402.0
2021-07-01 13:00:00,60.48,61.03,60.47,60.95,96418.0,60.48,61.03,60.47,60.95,96418.0
2021-07-01 13:30:00,60.96,60.96,60.8,60.88,59554.0,60.96,60.96,60.8,60.88,59554.0
2021-07-01 14:00:00,60.88,61.15,60.73,61.14,52662.0,60.88,61.15,60.73,61.14,52662.0
2021-07-01 14:30:00,61.14,61.22,61.05,61.17,59577.0,61.14,61.22,61.05,61.17,59577.0
2021-07-01 15:00:00,61.19,61.37,61.19,61.26,63566.0,61.19,61.37,61.19,61.26,63566.0
2021-07-01 15:30:00,61.25,61.44,61.08,61.43,415503.0,61.25,61.44,61.08,61.43,415503.0
2021-07-02 09:30:00,61.69,61.75,60.71,60.71,92372.0,61.69,61.75,60.71,60.71,92372.0
2021-07-02 10:00:00,60.76,61.01,60.57,60.79,38701.0,60.76,61.01,60.57,60.79,38701.0
2021-07-02 10:30:00,60.83,60.9,60.47,60.55,51017.0,60.83,60.9,60.47,60.55,51017.0
2021-07-02 11:00:00,60.56,60.61,60.41,60.51,79461.0,60.56,60.61,60.41,60.51,79461.0
2021-07-02 11:30:00,60.51,60.8,60.49,60.67,55651.0,60.51,60.8,60.49,60.67,55651.0
2021-07-02 12:00:00,60.67,60.78,60.57,60.61,43854.0,60.67,60.78,60.57,60.61,43854.0
2021-07-02 12:30:00,60.59,60.76,60.58,60.69,42066.0,60.59,60.76,60.58,60.69,42066.0
2021-07-02 13:00:00,60.65,60.79,60.64,60.74,41847.0,60.65,60.79,60.64,60.74,41847.0
2021-07-02 13:30:00,60.75,60.81,60.62,60.64,39441.0,60.75,60.81,60.62,60.64,39441.0
2021-07-02 14:00:00,60.64,60.73,60.59,60.69,37984.0,60.64,60.73,60.59,60.69,37984.0
2021-07-02 14:30:00,60.69,60.8,60.62,60.7,41003.0,60.69,60.8,60.62,60.7,41003.0
2021-07-02 15:00:00,60.7,60.82,60.66,60.67,53014.0,60.7,60.82,60.66,60.67,53014.0
2021-07-02 15:30:00,60.69,60.73,60.51,60.7,207525.0,60.69,60.73,60.51,60.7,207525.0
2021-07-06 09:30:00,60.74,61.09,60.03,60.03,147702.0,60.74,61.09,60.03,60.03,147702.0
2021-07-06 10:00:00,60.02,60.05,59.62,59.72,127283.0,60.02,60.05,59.62,59.72,127283.0
2021-07-06 10:30:00,59.68,59.84,59.41,59.46,95124.0,59.68,59.84,59.41,59.46,95124.0
2021-07-06 11:00:00,59.42,59.51,59.15,59.29,103178.0,59.42,59.51,59.15,59.29,103178.0
2021-07-06 11:30:00,59.28,59.55,59.15,59.17,47299.0,59.28,59.55,59.15,59.17,47299.0
2021-07-06 12:00:00,59.17,59.29,59.0,59.18,69483.0,59.17,59.29,59.0,59.18,69483.0
2021-07-06 12:30:00,59.2,59.21,58.99,59.19,52657.0,59.2,59.21,58.99,59.19,52657.0
2021-07-06 13:00:00,59.16,59.27,59.09,59.2,27082.0,59.16,59.27,59.09,59.2,27082.0
2021-07-06 13:30:00,59.2,59.27,59.15,59.21,40296.0,59.2,59.27,59.15,59.21,40296.0
2021-07-06 14:00:00,59.22,59.23,58.99,59.01,44248.0,59.22,59.23,58.99,59.01,44248.0
2021-07-06 14:30:00,59.0,59.14,58.98,59.07,43124.0,59.0,59.14,58.98,59.07,43124.0
2021-07-06 15:00:00,59.05,59.09,58.99,59.08,36733.0,59.05,59.09,58.99,59.08,36733.0
2021-07-06 15:30:00,59.08,59.21,58.94,59.18,159039.0,59.08,59.21,58.94,59.18,159039.0
2021-07-07 09:30:00,58.99,59.63,58.38,58.54,147094.0,58.99,59.63,58.38,58.54,147094.0
2021-07-07 10:00:00,58.51,58.51,57.51,57.55,153585.0,58.51,58.51,57.51,57.55,153585.0
2021-07-07 10:30:00,57.54,57.84,57.22,57.72,169560.0,57.54,57.84,57.22,57.72,169560.0
2021-07-07 11:00:00,57.71,57.99,57.58,57.99,102467.0,57.71,57.99,57.58,57.99,102467.0
2021-07-07 11:30:00,57.99,58.35,57.88,57.93,75318.0,57.99,58.35,57.88,57.93,75318.0
2021-07-07 12:00:00,57.96,58.1,57.83,57.94,59357.0,57.96,58.1,57.83,57.94,59357.0
2021-07-07 12:30:00,57.94,58.04,57.77,57.94,135707.0,57.94,58.04,57.77,57.94,135707.0
2021-07-07 13:00:00,57.94,58.3,57.82,57.82,183753.0,57.94,58.3,57.82,57.82,183753.0
2021-07-07 13:30:00,57.85,57.97,57.69,57.72,73064.0,57.85,57.97,57.69,57.72,73064.0
2021-07-07 14:00:00,57.73,57.98,57.64,57.77,72617.0,57.73,57.98,57.64,57.77,72617.0
2021-07-07 14:30:00,57.74,57.79,57.46,57.67,81427.0,57.74,57.79,57.46,57.67,81427.0
2021-07-07 15:00:00,57.66,57.82,57.57,57.68,66500.0,57.66,57.82,57.57,57.68,66500.0
2021-07-07 15:30:00,57.68,57.77,57.52,57.62,296840.0,57.68,57.77,57.52,57.62,296840.0
2021-07-08 09:30:00,56.5,56.89,55.93,56.83,201914.0,56.5,56.89,55.93,56.83,201914.0
2021-07-08 10:00:00,56.83,57.61,56.62,57.59,97707.0,56.83,57.61,56.62,57.59,97707.0
2021-07-08 10:30:00,57.59,57.72,57.2,57.22,138554.0,57.59,57.72,57.2,57.22,138554.0
2021-07-08 11:00:00,57.25,58.59,57.24,58.47,151164.0,57.25,58.59,57.24,58.47,151164.0
2021-07-08 11:30:00,58.43,58.62,58.2,58.52,115815.0,58.43,58.62,58.2,58.52,115815.0
2021-07-08 12:00:00,58.52,58.73,58.49,58.57,81144.0,58.52,58.73,58.49,58.57,81144.0
2021-07-08 12:30:00,58.52,58.64,58.27,58.4,57654.0,58.52,58.64,58.27,58.4,57654.0
2021-07-08 13:00:00,58.39,58.41,58.09,58.23,43440.0,58.39,58.41,58.09,58.23,43440.0
2021-07-08 13:30:00,58.2,58.27,57.82,57.86,43528.0,58.2,58.27,57.82,57.86,43528.0
2021-07-08 14:00:00,57.86,57.88,57.4,57.47,35520.0,57.86,57.88,57.4,57.47,35520.0
2021-07-08 14:30:00,57.43,57.5,57.29,57.36,67080.0,57.43,57.5,57.29,57.36,67080.0
2021-07-08 15:00:00,57.37,57.49,57.18,57.49,55797.0,57.37,57.49,57.18,57.49,55797.0
2021-07-08 15:30:00,57.49,57.8,57.48,57.79,206805.0,57.49,57.8,57.48,57.79,206805.0
2021-07-09 09:30:00,58.65,59.16,58.27,59.04,97489.0,58.65,59.16,58.27,59.04,97489.0
2021-07-09 10:00:00,59.1,59.5,59.0,59.48,80529.0,59.1,59.5,59.0,59.48,80529.0
2021-07-09 10:30:00,59.49,59.55,58.8,58.94,65817.0,59.49,59.55,58.8,58.94,65817.0
2021-07-09 11:00:00,58.94,59.24,58.85,59.16,58316.0,58.94,59.24,58.85,59.16,58316.0
2021-07-09 11:30:00,59.18,59.39,59.13,59.14,44197.0,59.18,59.39,59.13,59.14,44197.0
2021-07-09 12:00:00,59.19,59.59,59.19,59.39,56039.0,59.19,59.59,59.19,59.39,56039.0
2021-07-09 12:30:00,59.39,59.48,59.24,59.34,49297.0,59.39,59.48,59.24,59.34,49297.0
2021-07-09 13:00:00,59.38,59.39,59.19,59.29,29550.0,59.38,59.39,59.19,59.29,29550.0
2021-07-09 13:30:00,59.29,59.3,59.18,59.2,23012.0,59.29,59.3,59.18,59.2,23012.0
2021-07-09 14:00:00,59.18,59.3,59.14,59.23,29002.0,59.18,59.3,59.14,59.23,29002.0
2021-07-09 14:30:00,59.26,59.37,59.2,59.33,53981.0,59.26,59.37,59.2,59.33,53981.0
2021-07-09 15:00:00,59.3,59.38,59.21,59.35,53820.0,59.3,59.38,59.21,59.35,53820.0
2021-07-09 15:30:00,59.34,59.5,59.33,59.38,196195.0,59.34,59.5,59.33,59.38,196195.0
2021-07-12 09:30:00,58.81,59.24,58.07,59.23,114804.0,58.81,59.24,58.07,59.23,114804.0
2021-07-12 10:00:00,59.18,59.47,59.1,59.47,45669.0,59.18,59.47,59.1,59.47,45669.0
2021-07-12 10:30:00,59.55,59.74,59.27,59.52,57969.0,59.55,59.74,59.27,59.52,57969.0
2021-07-12 11:00:00,59.52,59.59,59.28,59.56,50149.0,59.52,59.59,59.28,59.56,50149.0
2021-07-12 11:30:00,59.54,59.63,59.43,59.48,55185.0,59.54,59.63,59.43,59.48,55185.0
2021-07-12 12:00:00,59.48,59.67,59.35,59.37,95699.0,59.48,59.67,59.35,59.37,95699.0
2021-07-12 12:30:00,59.38,59.5,59.32,59.37,25355.0,59.38,59.5,59.32,59.37,25355.0
2021-07-12 13:00:00,59.35,59.61,59.35,59.58,23105.0,59.35,59.61,59.35,59.58,23105.0
2021-07-12 13:30:00,59.58,59.71,59.55,59.66,32286.0,59.58,59.71,59.55,59.66,32286.0
2021-07-12 14:00:00,59.66,59.76,59.52,59.73,57609.0,59.66,59.76,59.52,59.73,57609.0
2021-07-12 14:30:00,59.74,59.8,59.66,59.8,42209.0,59.74,59.8,59.66,59.8,42209.0
2021-07-12 15:00:00,59.78,59.78,59.49,59.63,79268.0,59.78,59.78,59.49,59.63,79268.0
2021-07-12 15:30:00,59.63,59.71,59.43,59.66,187665.0,59.63,59.71,59.43,59.66,187665.0
2021-07-13 09:30:00,59.03,59.11,58.28,58.5,104074.0,59.03,59.11,58.28,58.5,104074.0
2021-07-13 10:00:00,58.48,58.56,58.13,58.43,126399.0,58.48,58.56,58.13,58.43,126399.0
2021-07-13 10:30:00,58.44,58.66,58.18,58.29,77654.0,58.44,58.66,58.18,58.29,77654.0
2021-07-13 11:00:00,58.28,58.36,57.99,58.01,93772.0,58.28,58.36,57.99,58.01,93772.0
2021-07-13 11:30:00,58.01,58.17,57.97,58.05,39809.0,58.01,58.17,57.97,58.05,39809.0
2021-07-13 12:00:00,58.07,58.28,57.95,57.96,49853.0,58.07,58.28,57.95,57.96,49853.0
2021-07-13 12:30:00,57.95,57.95,57.47,57.51,150247.0,57.95,57.95,57.47,57.51,150247.0
2021-07-13 13:00:00,57.52,57.88,57.52,57.8,101283.0,57.52,57.88,57.52,57.8,101283.0
2021-07-13 13:30:00,57.78,57.94,57.68,57.87,72263.0,57.78,57.94,57.68,57.87,72263.0
2021-07-13 14:00:00,57.85,57.92,57.59,57.72,108774.0,57.85,57.92,57.59,57.72,108774.0
2021-07-13 14:30:00,57.71,57.83,57.63,57.67,84397.0,57.71,57.83,57.63,57.67,84397.0
2021-07-13 15:00:00,57.65,57.84,57.58,57.62,65387.0,57.65,57.84,57.58,57.62,65387.0
2021-07-13 15:30:00,57.63,57.69,57.51,57.63,219278.0,57.63,57.69,57.51,57.63,219278.0
2021-07-14 09:30:00,58.5,59.39,58.23,58.63,164773.0,58.5,59.39,58.23,58.63,164773.0
2021-07-14 10:00:00,58.61,59.01,58.32,58.6,81160.0,58.61,59.01,58.32,58.6,81160.0
2021-07-14 10:30:00,58.61,58.68,58.06,58.22,165111.0,58.61,58.68,58.06,58.22,165111.0
2021-07-14 11:00:00,58.19,58.21,57.6,57.64,81651.0,58.19,58.21,57.6,57.64,81651.0
2021-07-14 11:30:00,57.63,57.86,57.28,57.33,104610.0,57.63,57.86,57.28,57.33,104610.0
2021-07-14 12:00:00,57.32,57.68,57.32,57.63,48737.0,57.32,57.68,57.32,57.63,48737.0
2021-07-14 12:30:00,57.66,57.89,57.62,57.85,26282.0,57.66,57.89,57.62,57.85,26282.0
2021-07-14 13:00:00,57.84,57.96,57.64,57.74,33136.0,57.84,57.96,57.64,57.74,33136.0
2021-07-14 13:30:00,57.78,57.9,57.7,57.78,26751.0,57.78,57.9,57.7,57.78,26751.0
2021-07-14 14:00:00,57.76,57.87,57.66,57.75,21977.0,57.76,57.87,57.66,57.75,21977.0
2021-07-14 14:30:00,57.76,57.79,57.4,57.41,51195.0,57.76,57.79,57.4,57.41,51195.0
2021-07-14 15:00:00,57.41,57.61,57.35,57.43,95615.0,57.41,57.61,57.35,57.43,95615.0
2021-07-14 15:30:00,57.41,57.59,57.21,57.57,200555.0,57.41,57.59,57.21,57.57,200555.0
2021-07-15 09:30:00,57.09,57.82,56.93,57.82,113145.0,57.09,57.82,56.93,57.82,113145.0
2021-07-15 10:00:00,57.79,58.0,57.33,57.6,99115.0,57.79,58.0,57.33,57.6,99115.0
2021-07-15 10:30:00,57.58,57.85,57.33,57.85,88378.0,57.58,57.85,57.33,57.85,88378.0
2021-07-15 11:00:00,57.86,57.86,57.54,57.74,46742.0,57.86,57.86,57.54,57.74,46742.0
2021-07-15 11:30:00,57.69,57.82,57.52,57.53,72570.0,57.69,57.82,57.52,57.53,72570.0
2021-07-15 12:00:00,57.55,57.58,57.13,57.17,123609.0,57.55,57.58,57.13,57.17,123609.0
2021-07-15 12:30:00,57.13,57.14,56.77,56.79,113701.0,57.13,57.14,56.77,56.79,113701.0
2021-07-15 13:00:00,56.78,56.83,56.46,56.63,84301.0,56.78,56.83,56.46,56.63,84301.0
2021-07-15 13:30:00,56.65,56.65,56.04,56.06,117451.0,56.65,56.65,56.04,56.06,117451.0
2021-07-15 14:00:00,56.06,56.38,56.01,56.36,115475.0,56.06,56.38,56.01,56.36,115475.0
2021-07-15 14:30:00,56.35,56.7,56.24,56.64,72256.0,56.35,56.7,56.24,56.64,72256.0
2021-07-15 15:00:00,56.63,57.01,56.58,56.92,68298.0,56.63,57.01,56.58,56.92,68298.0
2021-07-15 15:30:00,56.92,57.14,56.76,56.91,259664.0,56.92,57.14,56.76,56.91,259664.0
2021-07-16 09:30:00,57.5,57.62,56.99,57.51,205117.0,57.5,57.62,56.99,57.51,205117.0
2021-07-16 10:00:00,57.55,57.58,56.41,56.41,85766.0,57.55,57.58,56.41,56.41,85766.0
2021-07-16 10:30:00,56.41,56.7,56.28,56.68,76288.0,56.41,56.7,56.28,56.68,76288.0
2021-07-16 11:00:00,56.64,56.75,56.45,56.63,58108.0,56.64,56.75,56.45,56.63,58108.0
2021-07-16 11:30:00,56.62,56.79,56.39,56.44,68839.0,56.62,56.79,56.39,56.44,68839.0
2021-07-16 12:00:00,56.42,56.42,55.92,56.08,99395.0,56.42,56.42,55.92,56.08,99395.0
2021-07-16 12:30:00,56.07,56.09,55.9,55.92,68327.0,56.07,56.09,55.9,55.92,68327.0
2021-07-16 13:00:00,55.92,55.92,55.6,55.7,75560.0,55.92,55.92,55.6,55.7,75560.0
2021-07-16 13:30:00,55.68,55.71,55.28,55.51,69992.0,55.68,55.71,55.28,55.51,69992.0
2021-07-16 14:00:00,55.5,55.55,55.29,55.33,64120.0,55.5,55.55,55.29,55.33,64120.0
2021-07-16 14:30:00,55.3,55.36,54.77,54.9,145512.0,55.3,55.36,54.77,54.9,145512.0
2021-07-16 15:00:00,54.88,54.98,54.58,54.77,141614.0,54.88,54.98,54.58,54.77,141614.0
2021-07-16 15:30:00,54.78,54.78,54.36,54.62,525796.0,54.78,54.78,54.36,54.62,525796.0
2021-07-19 09:30:00,52.84,53.71,52.05,52.12,295936.0,52.84,53.71,52.05,52.12,295936.0
2021-07-19 10:00:00,52.05,52.26,51.75,52.02,234950.0,52.05,52.26,51.75,52.02,234950.0
2021-07-19 10:30:00,52.0,53.09,51.97,52.46,226063.0,52.0,53.09,51.97,52.46,226063.0
2021-07-19 11:00:00,52.46,53.08,52.32,52.94,112707.0,52.46,53.08,52.32,52.94,112707.0
2021-07-19 11:30:00,52.94,53.58,52.92,53.4,258094.0,52.94,53.58,52.92,53.4,258094.0
2021-07-19 12:00:00,53.39,53.49,52.66,52.77,168598.0,53.39,53.49,52.66,52.77,168598.0
2021-07-19 12:30:00,52.69,52.75,52.34,52.49,146798.0,52.69,52.75,52.34,52.49,146798.0
2021-07-19 13:00:00,52.51,52.9,52.4,52.57,124495.0,52.51,52.9,52.4,52.57,124495.0
2021-07-19 13:30:00,52.55,52.59,52.27,52.33,134775.0,52.55,52.59,52.27,52.33,134775.0
2021-07-19 14:00:00,52.3,52.73,52.3,52.58,78119.0,52.3,52.73,52.3,52.58,78119.0
2021-07-19 14:30:00,52.58,52.68,52.27,52.35,96194.0,52.58,52.68,52.27,52.35,96194.0
2021-07-19 15:00:00,52.36,52.66,52.29,52.54,112187.0,52.36,52.66,52.29,52.54,112187.0
2021-07-19 15:30:00,52.52,52.86,52.46,52.84,320885.0,52.52,52.86,52.46,52.84,320885.0
2021-07-20 09:30:00,52.82,53.68,52.58,53.58,221004.0,52.82,53.68,52.58,53.58,221004.0
2021-07-20 10:00:00,53.6,54.37,53.31,54.28,214658.0,53.6,54.37,53.31,54.28,214658.0
2021-07-20 10:30:00,54.35,54.6,53.83,54.6,103799.0,54.35,54.6,53.83,54.6,103799.0
2021-07-20 11:00:00,54.6,55.13,54.58,54.87,215358.0,54.6,55.13,54.58,54.87,215358.0
2021-07-20 11:30:00,54.87,55.16,54.65,55.12,116472.0,54.87,55.16,54.65,55.12,116472.0
2021-07-20 12:00:00,55.12,55.54,54.78,55.49,70751.0,55.12,55.54,54.78,55.49,70751.0
2021-07-20 12:30:00,55.48,55.8,55.47,55.57,77029.0,55.48,55.8,55.47,55.57,77029.0
2021-07-20 13:00:00,55.55,55.64,55.25,55.35,70596.0,55.55,55.64,55.25,55.35,70596.0
2021-07-20 13:30:00,55.33,55.64,55.33,55.59,42842.0,55.33,55.64,55.33,55.59,42842.0
2021-07-20 14:00:00,55.55,55.76,55.49,55.73,102421.0,55.55,55.76,55.49,55.73,102421.0
2021-07-20 14:30:00,55.74,55.78,55.59,55.61,124074.0,55.74,55.78,55.59,55.61,124074.0
2021-07-20 15:00:00,55.64,55.91,55.62,55.89,81800.0,55.64,55.91,55.62,55.89,81800.0
2021-07-20 15:30:00,55.87,55.89,55.46,55.49,320405.0,55.87,55.89,55.46,55.49,320405.0
2021-07-21 09:30:00,56.33,57.58,56.26,57.5,214649.0,56.33,57.58,56.26,57.5,214649.0
2021-07-21 10:00:00,57.45,58.22,57.37,57.53,145823.0,57.45,58.22,57.37,57.53,145823.0
2021-07-21 10:30:00,57.52,57.52,56.48,56.51,107883.0,57.52,57.52,56.48,56.51,107883.0
2021-07-21 11:00:00,56.55,56.88,56.37,56.37,86933.0,56.55,56.88,56.37,56.37,86933.0
2021-07-21 11:30:00,56.37,57.36,56.26,57.18,248868.0,56.37,57.36,56.26,57.18,248868.0
2021-07-21 12:00:00,57.16,57.6,57.09,57.52,89156.0,57.16,57.6,57.09,57.52,89156.0
2021-07-21 12:30:00,57.51,57.58,57.37,57.52,101539.0,57.51,57.58,57.37,57.52,101539.0
2021-07-21 13:00:00,57.53,57.78,57.53,57.66,68717.0,57.53,57.78,57.53,57.66,68717.0
2021-07-21 13:30:00,57.66,57.71,57.24,57.3,85436.0,57.66,57.71,57.24,57.3,85436.0
2021-07-21 14:00:00,57.32,57.51,57.2,57.47,141104.0,57.32,57.51,57.2,57.47,141104.0
2021-07-21 14:30:00,57.46,57.55,57.36,57.52,108226.0,57.46,57.55,57.36,57.52,108226.0
2021-07-21 15:00:00,57.53,57.75,57.52,57.6,149250.0,57.53,57.75,57.52,57.6,149250.0
2021-07-21 15:30:00,57.59,57.78,57.37,57.55,433350.0,57.59,57.78,57.37,57.55,433350.0
2021-07-22 09:30:00,56.86,57.09,55.4,56.41,367671.0,56.86,57.09,55.4,56.41,367671.0
2021-07-22 10:00:00,56.37,57.17,56.08,56.81,192480.0,56.37,57.17,56.08,56.81,192480.0
2021-07-22 10:30:00,56.77,57.5,56.76,57.27,282167.0,56.77,57.5,56.76,57.27,282167.0
2021-07-22 11:00:00,57.23,57.36,56.68,56.89,224285.0,57.23,57.36,56.68,56.89,224285.0
2021-07-22 11:30:00,56.9,58.5,56.76,58.15,388754.0,56.9,58.5,56.76,58.15,388754.0
2021-07-22 12:00:00,58.15,58.98,58.04,58.48,487787.0,58.15,58.98,58.04,58.48,487787.0
2021-07-22 12:30:00,58.45,58.86,58.23,58.69,340711.0,58.45,58.86,58.23,58.69,340711.0
2021-07-22 13:00:00,58.71,58.88,58.33,58.51,339164.0,58.71,58.88,58.33,58.51,339164.0
2021-07-22 13:30:00,58.53,58.86,58.38,58.4,210342.0,58.53,58.86,58.38,58.4,210342.0
2021-07-22 14:00:00,58.41,58.6,58.22,58.26,144133.0,58.41,58.6,58.22,58.26,144133.0
2021-07-22 14:30:00,58.26,58.52,58.04,58.46,206351.0,58.26,58.52,58.04,58.46,206351.0
2021-07-22 15:00:00,58.46,58.48,58.04,58.21,196255.0,58.46,58.48,58.04,58.21,196255.0
2021-07-22 15:30:00,58.22,58.24,57.94,57.98,529472.0,58.22,58.24,57.94,57.98,529472.0
2021-07-23 09:30:00,58.86,59.48,58.06,58.09,253808.0,58.86,59.48,58.06,58.09,253808.0
2021-07-23 10:00:00,58.09,58.42,57.74,58.41,95323.0,58.09,58.42,57.74,58.41,95323.0
2021-07-23 10:30:00,58.41,58.69,58.36,58.48,100542.0,58.41,58.69,58.36,58.48,100542.0
2021-07-23 11:00:00,58.47,58.53,58.17,58.39,149997.0,58.47,58.53,58.17,58.39,149997.0
2021-07-23 11:30:00,58.43,58.54,58.14,58.2,59059.0,58.43,58.54,58.14,58.2,59059.0
2021-07-23 12:00:00,58.19,58.47,58.17,58.4,68417.0,58.19,58.47,58.17,58.4,68417.0
2021-07-23 12:30:00,58.41,58.56,58.34,58.53,118266.0,58.41,58.56,58.34,58.53,118266.0
2021-07-23 13:00:00,58.55,58.66,58.44,58.64,55626.0,58.55,58.66,58.44,58.64,55626.0
2021-07-23 13:30:00,58.67,58.73,58.47,58.6,99678.0,58.67,58.73,58.47,58.6,99678.0
2021-07-23 14:00:00,58.6,58.71,58.49,58.54,51183.0,58.6,58.71,58.49,58.54,51183.0
2021-07-23 14:30:00,58.53,58.69,58.51,58.67,62051.0,58.53,58.69,58.51,58.67,62051.0
2021-07-23 15:00:00,58.66,58.69,58.46,58.58,70326.0,58.66,58.69,58.46,58.58,70326.0
2021-07-23 15:30:00,58.58,58.62,58.18,58.23,253445.0,58.58,58.62,58.18,58.23,253445.0
2021-07-26 09:30:00,58.26,59.49,58.26,59.08,158293.0,58.26,59.49,58.26,59.08,158293.0
2021-07-26 10:00:00,59.11,59.86,59.07,59.41,157260.0,59.11,59.86,59.07,59.41,157260.0
2021-07-26 10:30:00,59.46,59.55,59.05,59.39,101523.0,59.46,59.55,59.05,59.39,101523.0
2021-07-26 11:00:00,59.31,59.68,59.22,59.52,130322.0,59.31,59.68,59.22,59.52,130322.0
2021-07-26 11:30:00,59.52,59.72,59.43,59.47,79861.0,59.52,59.72,59.43,59.47,79861.0
2021-07-26 12:00:00,59.46,59.46,59.21,59.4,77821.0,59.46,59.46,59.21,59.4,77821.0
2021-07-26 12:30:00,59.4,59.53,59.29,59.44,107415.0,59.4,59.53,59.29,59.44,107415.0
2021-07-26 13:00:00,59.42,59.64,59.34,59.58,163007.0,59.42,59.64,59.34,59.58,163007.0
2021-07-26 13:30:00,59.6,59.6,59.36,59.42,68093.0,59.6,59.6,59.36,59.42,68093.0
2021-07-26 14:00:00,59.42,59.66,59.39,59.65,62719.0,59.42,59.66,59.39,59.65,62719.0
2021-07-26 14:30:00,59.67,59.75,59.59,59.59,54722.0,59.67,59.75,59.59,59.59,54722.0
2021-07-26 15:00:00,59.62,60.12,59.61,60.05,142001.0,59.62,60.12,59.61,60.05,142001.0
2021-07-26 15:30:00,60.07,60.66,60.03,60.56,455956.0,60.07,60.66,60.03,60.56,455956.0
2021-07-27 09:30:00,60.34,60.49,59.33,59.42,111263.0,60.34,60.49,59.33,59.42,111263.0
2021-07-27 10:00:00,59.37,59.86,59.2,59.86,113399.0,59.37,59.86,59.2,59.86,113399.0
2021-07-27 10:30:00,59.84,59.87,59.44,59.73,109071.0,59.84,59.87,59.44,59.73,109071.0
2021-07-27 11:00:00,59.71,59.9,59.31,59.48,81529.0,59.71,59.9,59.31,59.48,81529.0
2021-07-27 11:30:00,59.47,59.56,59.08,59.56,60464.0,59.47,59.56,59.08,59.56,60464.0
2021-07-27 12:00:00,59.51,59.51,59.2,59.35,119924.0,59.51,59.51,59.2,59.35,119924.0
2021-07-27 12:30:00,59.35,59.5,59.23,59.28,78830.0,59.35,59.5,59.23,59.28,78830.0
2021-07-27 13:00:00,59.25,59.56,59.22,59.23,53405.0,59.25,59.56,59.22,59.23,53405.0
2021-07-27 13:30:00,59.2,59.41,59.19,59.21,53288.0,59.2,59.41,59.19,59.21,53288.0
2021-07-27 14:00:00,59.22,59.56,59.14,59.55,39372.0,59.22,59.56,59.14,59.55,39372.0
2021-07-27 14:30:00,59.55,59.57,59.37,59.46,43968.0,59.55,59.57,59.37,59.46,43968.0
2021-07-27 15:00:00,59.46,59.6,59.36,59.44,51697.0,59.46,59.6,59.36,59.44,51697.0
2021-07-27 15:30:00,59.47,59.48,59.19,59.32,223934.0,59.47,59.48,59.19,59.32,223934.0
2021-07-28 09:30:00,59.9,60.2,59.25,59.51,110807.0,59.9,60.2,59.25,59.51,110807.0
2021-07-28 10:00:00,59.53,59.54,58.33,58.44,86053.0,59.53,59.54,58.33,58.44,86053.0
2021-07-28 10:30:00,58.46,59.02,58.32,59.0,85952.0,58.46,59.02,58.32,59.0,85952.0
2021-07-28 11:00:00,59.0,59.33,58.87,59.2,101395.0,59.0,59.33,58.87,59.2,101395.0
2021-07-28 11:30:00,59.2,59.51,59.09,59.42,65419.0,59.2,59.51,59.09,59.42,65419.0
2021-07-28 12:00:00,59.4,59.53,59.18,59.22,44662.0,59.4,59.53,59.18,59.22,44662.0
2021-07-28 12:30:00,59.26,59.46,59.15,59.26,36993.0,59.26,59.46,59.15,59.26,36993.0
2021-07-28 13:00:00,59.29,59.48,59.27,59.47,79164.0,59.29,59.48,59.27,59.47,79164.0
2021-07-28 13:30:00,59.48,59.57,59.19,59.19,33396.0,59.48,59.57,59.19,59.19,33396.0
2021-07-28 14:00:00,59.15,59.56,59.08,59.53,41897.0,59.15,59.56,59.08,59.53,41897.0
2021-07-28 14:30:00,59.53,59.65,59.38,59.57,147312.0,59.53,59.65,59.38,59.57,147312.0
2021-07-28 15:00:00,59.58,59.97,59.57,59.9,58631.0,59.58,59.97,59.57,59.9,58631.0
2021-07-28 15:30:00,59.9,59.94,59.62,59.69,231351.0,59.9,59.94,59.62,59.69,231351.0
2021-07-29 09:30:00,60.29,60.5,59.45,59.61,48834.0,60.29,60.5,59.45,59.61,48834.0
2021-07-29 10:00:00,59.6,59.88,59.39,59.6,64197.0,59.6,59.88,59.39,59.6,64197.0
2021-07-29 10:30:00,59.57,59.97,59.57,59.97,64171.0,59.57,59.97,59.57,59.97,64171.0
2021-07-29 11:00:00,60.0,60.28,59.89,60.1,75818.0,60.0,60.28,59.89,60.1,75818.0
2021-07-29 11:30:00,60.12,60.32,59.78,59.9,82391.0,60.12,60.32,59.78,59.9,82391.0
2021-07-29 12:00:00,59.87,59.95,59.76,59.79,47181.0,59.87,59.95,59.76,59.79,47181.0
2021-07-29 12:30:00,59.77,59.89,59.56,59.71,76269.0,59.77,59.89,59.56,59.71,76269.0
2021-07-29 13:00:00,59.72,59.9,59.69,59.84,25234.0,59.72,59.9,59.69,59.84,25234.0
2021-07-29 13:30:00,59.85,59.86,59.64,59.68,31252.0,59.85,59.86,59.64,59.68,31252.0
2021-07-29 14:00:00,59.7,59.77,59.58,59.62,36291.0,59.7,59.77,59.58,59.62,36291.0
2021-07-29 14:30:00,59.64,59.65,59.22,59.23,66779.0,59.64,59.65,59.22,59.23,66779.0
2021-07-29 15:00:00,59.25,59.25,59.05,59.09,85167.0,59.25,59.25,59.05,59.09,85167.0
2021-07-29 15:30:00,59.08,59.19,58.82,58.82,330702.0,59.08,59.19,58.82,58.82,330702.0
2021-07-30 09:30:00,58.12,58.97,57.85,58.91,124198.0,58.12,58.97,57.85,58.91,124198.0
2021-07-30 10:00:00,58.87,59.42,58.66,58.66,125223.0,58.87,59.42,58.66,58.66,125223.0
2021-07-30 10:30:00,58.68,58.76,58.04,58.06,134157.0,58.68,58.76,58.04,58.06,134157.0
2021-07-30 11:00:00,58.06,58.32,57.92,57.95,116560.0,58.06,58.32,57.92,57.95,116560.0
2021-07-30 11:30:00,57.9,58.18,57.7,58.04,101200.0,57.9,58.18,57.7,58.04,101200.0
2021-07-30 12:00:00,58.06,58.34,58.03,58.12,61230.0,58.06,58.34,58.03,58.12,61230.0
2021-07-30 12:30:00,58.14,58.32,58.02,58.04,49857.0,58.14,58.32,58.02,58.04,49857.0
2021-07-30 13:00:00,58.05,58.19,57.77,58.17,106035.0,58.05,58.19,57.77,58.17,106035.0
2021-07-30 13:30:00,58.16,58.35,58.13,58.21,69484.0,58.16,58.35,58.13,58.21,69484.0
2021-07-30 14:00:00,58.21,58.31,58.09,58.09,54140.0,58.21,58.31,58.09,58.09,54140.0
2021-07-30 14:30:00,58.07,58.11,57.94,57.98,45175.0,58.07,58.11,57.94,57.98,45175.0
2021-07-30 15:00:00,57.99,58.13,57.83,57.92,64560.0,57.99,58.13,57.83,57.92,64560.0
2021-07-30 15:30:00,57.91,58.03,57.72,58.03,377187.0,57.91,58.03,57.72,58.03,377187.0
2021-08-02 09:30:00,58.21,59.73,58.0,59.1,228061.0,58.21,59.73,58.0,59.1,228061.0
2021-08-02 10:00:00,59.06,59.26,58.43,58.6,124562.0,59.06,59.26,58.43,58.6,124562.0
2021-08-02 10:30:00,58.57,58.87,58.17,58.18,94994.0,58.57,58.87,58.17,58.18,94994.0
2021-08-02 11:00:00,58.19,58.46,58.08,58.37,88865.0,58.19,58.46,58.08,58.37,88865.0
2021-08-02 11:30:00,58.35,58.4,57.93,57.96,173599.0,58.35,58.4,57.93,57.96,173599.0
2021-08-02 12:00:00,57.97,57.99,57.72,57.82,93526.0,57.97,57.99,57.72,57.82,93526.0
2021-08-02 12:30:00,57.82,58.01,57.72,57.78,96415.0,57.82,58.01,57.72,57.78,96415.0
2021-08-02 13:00:00,57.79,57.89,57.55,57.66,72661.0,57.79,57.89,57.55,57.66,72661.0
2021-08-02 13:30:00,57.67,57.74,57.46,57.58,69207.0,57.67,57.74,57.46,57.58,69207.0
2021-08-02 14:00:00,57.59,57.86,57.52,57.62,56352.0,57.59,57.86,57.52,57.62,56352.0
2021-08-02 14:30:00,57.64,57.68,57.36,57.46,84215.0,57.64,57.68,57.36,57.46,84215.0
2021-08-02 15:00:00,57.44,57.49,57.08,57.11,108260.0,57.44,57.49,57.08,57.11,108260.0
2021-08-02 15:30:00,57.12,57.18,56.62,56.72,465958.0,57.12,57.18,56.62,56.72,465958.0
2021-08-03 09:30:00,56.74,56.81,55.2,55.81,258595.0,56.74,56.81,55.2,55.81,258595.0
2021-08-03 10:00:00,55.84,56.24,55.43,56.09,143411.0,55.84,56.24,55.43,56.09,143411.0
2021-08-03 10:30:00,56.07,56.5,55.76,56.01,109027.0,56.07,56.5,55.76,56.01,109027.0
2021-08-03 11:00:00,56.03,56.35,55.98,56.31,69739.0,56.03,56.35,55.98,56.31,69739.0
2021-08-03 11:30:00,56.32,56.77,56.26,56.36,66774.0,56.32,56.77,56.26,56.36,66774.0
2021-08-03 12:00:00,56.34,56.45,56.22,56.26,49578.0,56.34,56.45,56.22,56.26,49578.0
2021-08-03 12:30:00,56.26,56.44,56.19,56.35,38218.0,56.26,56.44,56.19,56.35,38218.0
2021-08-03 13:00:00,56.35,56.43,56.23,56.35,38641.0,56.35,56.43,56.23,56.35,38641.0
2021-08-03 13:30:00,56.33,56.68,56.26,56.58,49352.0,56.33,56.68,56.26,56.58,49352.0
2021-08-03 14:00:00,56.57,56.57,56.35,56.46,34428.0,56.57,56.57,56.35,56.46,34428.0
2021-08-03 14:30:00,56.45,56.7,56.37,56.39,82596.0,56.45,56.7,56.37,56.39,82596.0
2021-08-03 15:00:00,56.4,56.8,56.4,56.8,120092.0,56.4,56.8,56.4,56.8,120092.0
2021-08-03 15:30:00,56.79,57.2,56.71,57.19,283859.0,56.79,57.2,56.71,57.19,283859.0
2021-08-04 09:30:00,56.14,56.96,55.59,55.63,99727.0,56.14,56.96,55.59,55.63,99727.0
2021-08-04 10:00:00,55.73,56.34,55.64,56.08,112905.0,55.73,56.34,55.64,56.08,112905.0
2021-08-04 10:30:00,56.04,56.24,55.67,56.03,110037.0,56.04,56.24,55.67,56.03,110037.0
2021-08-04 11:00:00,56.02,56.73,55.92,56.51,71282.0,56.02,56.73,55.92,56.51,71282.0
2021-08-04 11:30:00,56.5,56.5,55.68,55.72,66053.0,56.5,56.5,55.68,55.72,66053.0
2021-08-04 12:00:00,55.73,55.82,55.55,55.65,45003.0,55.73,55.82,55.55,55.65,45003.0
2021-08-04 12:30:00,55.61,55.63,55.29,55.32,53848.0,55.61,55.63,55.29,55.32,53848.0
2021-08-04 13:00:00,55.31,55.39,55.06,55.07,136862.0,55.31,55.39,55.06,55.07,136862.0
2021-08-04 13:30:00,55.07,55.14,54.79,54.92,109963.0,55.07,55.14,54.79,54.92,109963.0
2021-08-04 14:00:00,54.94,55.13,54.88,55.03,93901.0,54.94,55.13,54.88,55.03,93901.0
2021-08-04 14:30:00,55.0,55.46,54.99,55.42,100674.0,55.0,55.46,54.99,55.42,100674.0
2021-08-04 15:00:00,55.41,55.45,55.27,55.41,150684.0,55.41,55.45,55.27,55.41,150684.0
2021-08-04 15:30:00,55.41,55.42,55.15,55.25,325835.0,55.41,55.42,55.15,55.25,325835.0
2021-08-05 09:30:00,55.25,56.13,55.15,56.05,224406.0,55.25,56.13,55.15,56.05,224406.0
2021-08-05 10:00:00,56.08,56.67,56.05,56.48,238442.0,56.08,56.67,56.05,56.48,238442.0
2021-08-05 10:30:00,56.47,57.14,56.43,57.1,148637.0,56.47,57.14,56.43,57.1,148637.0
2021-08-05 11:00:00,57.11,57.57,56.94,57.54,107709.0,57.11,57.57,56.94,57.54,107709.0
2021-08-05 11:30:00,57.51,57.56,57.17,57.27,92731.0,57.51,57.56,57.17,57.27,92731.0
2021-08-05 12:00:00,57.3,57.46,57.14,57.14,92542.0,57.3,57.46,57.14,57.14,92542.0
2021-08-05 12:30:00,57.12,57.26,56.97,57.09,111607.0,57.12,57.26,56.97,57.09,111607.0
2021-08-05 13:00:00,57.09,57.57,57.08,57.57,80536.0,57.09,57.57,57.08,57.57,80536.0
2021-08-05 13:30:00,57.57,57.87,57.53,57.74,63730.0,57.57,57.87,57.53,57.74,63730.0
2021-08-05 14:00:00,57.72,57.73,57.39,57.5,107051.0,57.72,57.73,57.39,57.5,107051.0
2021-08-05 14:30:00,57.49,57.64,57.27,57.35,67488.0,57.49,57.64,57.27,57.35,67488.0
2021-08-05 15:00:00,57.38,57.5,57.27,57.39,73480.0,57.38,57.5,57.27,57.39,73480.0
2021-08-05 15:30:00,57.39,57.56,57.27,57.56,287244.0,57.39,57.56,57.27,57.56,287244.0
2021-08-06 09:30:00,58.14,58.49,57.32,57.66,91082.0,58.14,58.49,57.32,57.66,91082.0
2021-08-06 10:00:00,57.64,58.02,57.31,57.54,71449.0,57.64,58.02,57.31,57.54,71449.0
2021-08-06 10:30:00,57.54,57.61,57.07,57.29,86438.0,57.54,57.61,57.07,57.29,86438.0
2021-08-06 11:00:00,57.3,57.7,57.02,57.26,132848.0,57.3,57.7,57.02,57.26,132848.0
2021-08-06 11:30:00,57.24,57.37,57.16,57.36,35926.0,57.24,57.37,57.16,57.36,35926.0
2021-08-06 12:00:00,57.34,57.67,57.3,57.59,48253.0,57.34,57.67,57.3,57.59,48253.0
2021-08-06 12:30:00,57.57,57.95,57.48,57.92,56479.0,57.57,57.95,57.48,57.92,56479.0
2021-08-06 13:00:00,57.94,58.07,57.82,57.96,50928.0,57.94,58.07,57.82,57.96,50928.0
2021-08-06 13:30:00,57.99,58.04,57.77,57.89,34203.0,57.99,58.04,57.77,57.89,34203.0
2021-08-06 14:00:00,57.88,58.02,57.84,57.93,52078.0,57.88,58.02,57.84,57.93,52078.0
2021-08-06 14:30:00,57.93,57.94,57.51,57.61,82931.0,57.93,57.94,57.51,57.61,82931.0
2021-08-06 15:00:00,57.63,57.86,57.48,57.79,64788.0,57.63,57.86,57.48,57.79,64788.0
2021-08-06 15:30:00,57.78,57.88,57.55,57.87,247752.0,57.78,57.88,57.55,57.87,247752.0
2021-08-09 09:30:00,57.07,57.28,55.87,56.33,127208.0,57.07,57.28,55.87,56.33,127208.0
2021-08-09 10:00:00,56.32,56.53,56.01,56.36,66602.0,56.32,56.53,56.01,56.36,66602.0
2021-08-09 10:30:00,56.4,56.87,56.23,56.74,88439.0,56.4,56.87,56.23,56.74,88439.0
2021-08-09 11:00:00,56.74,57.12,56.68,57.07,79938.0,56.74,57.12,56.68,57.07,79938.0
2021-08-09 11:30:00,57.06,57.24,56.99,57.23,69000.0,57.06,57.24,56.99,57.23,69000.0
2021-08-09 12:00:00,57.23,57.37,57.05,57.12,44977.0,57.23,57.37,57.05,57.12,44977.0
2021-08-09 12:30:00,57.15,57.3,57.08,57.21,41971.0,57.15,57.3,57.08,57.21,41971.0
2021-08-09 13:00:00,57.21,57.25,57.08,57.16,46002.0,57.21,57.25,57.08,57.16,46002.0
2021-08-09 13:30:00,57.15,57.21,57.1,57.16,56961.0,57.15,57.21,57.1,57.16,56961.0
2021-08-09 14:00:00,57.2,57.47,57.15,57.16,79453.0,57.2,57.47,57.15,57.16,79453.0
2021-08-09 14:30:00,57.16,57.39,57.16,57.36,62785.0,57.16,57.39,57.16,57.36,62785.0
2021-08-09 15:00:00,57.36,57.36,57.02,57.05,47440.0,57.36,57.36,57.02,57.05,47440.0
2021-08-09 15:30:00,57.06,57.13,56.81,56.86,156449.0,57.06,57.13,56.81,56.86,156449.0
2021-08-10 09:30:00,56.81,57.43,56.52,57.01,76518.0,56.81,57.43,56.52,57.01,76518.0
2021-08-10 10:00:00,57.04,57.71,56.93,57.67,135630.0,57.04,57.71,56.93,57.67,135630.0
2021-08-10 10:30:00,57.67,58.2,57.54,58.09,101627.0,57.67,58.2,57.54,58.09,101627.0
2021-08-10 11:00:00,58.1,58.49,58.02,58.46,102950.0,58.1,58.49,58.02,58.46,102950.0
2021-08-10 11:30:00,58.47,58.51,58.1,58.17,70925.0,58.47,58.51,58.1,58.17,70925.0
2021-08-10 12:00:00,58.19,58.24,58.08,58.18,32413.0,58.19,58.24,58.08,58.18,32413.0
2021-08-10 12:30:00,58.19,58.29,58.08,58.25,39096.0,58.19,58.29,58.08,58.25,39096.0
2021-08-10 13:00:00,58.24,58.78,58.23,58.71,85259.0,58.24,58.78,58.23,58.71,85259.0
2021-08-10 13:30:00,58.77,58.98,58.71,58.82,55694.0,58.77,58.98,58.71,58.82,55694.0
2021-08-10 14:00:00,58.83,58.95,58.53,58.66,51788.0,58.83,58.95,58.53,58.66,51788.0
2021-08-10 14:30:00,58.66,58.98,58.66,58.87,77070.0,58.66,58.98,58.66,58.87,77070.0
2021-08-10 15:00:00,58.88,58.97,58.68,58.69,90810.0,58.88,58.97,58.68,58.69,90810.0
2021-08-10 15:30:00,58.7,58.74,58.38,58.46,233186.0,58.7,58.74,58.38,58.46,233186.0
2021-08-11 09:30:00,57.85,59.22,57.51,59.21,251578.0,57.85,59.22,57.51,59.21,251578.0
2021-08-11 10:00:00,59.18,59.46,58.99,59.04,115890.0,59.18,59.46,58.99,59.04,115890.0
2021-08-11 10:30:00,58.99,59.01,58.29,58.64,139476.0,58.99,59.01,58.29,58.64,139476.0
2021-08-11 11:00:00,58.68,58.76,58.38,58.47,63468.0,58.68,58.76,58.38,58.47,63468.0
2021-08-11 11:30:00,58.44,58.65,58.42,58.54,43434.0,58.44,58.65,58.42,58.54,43434.0
2021-08-11 12:00:00,58.57,58.8,58.57,58.79,46581.0,58.57,58.8,58.57,58.79,46581.0
2021-08-11 12:30:00,58.78,58.91,58.7,58.91,68876.0,58.78,58.91,58.7,58.91,68876.0
2021-08-11 13:00:00,58.91,59.19,58.9,59.12,54907.0,58.91,59.19,58.9,59.12,54907.0
2021-08-11 13:30:00,59.14,59.32,59.09,59.16,58944.0,59.14,59.32,59.09,59.16,58944.0
2021-08-11 14:00:00,59.14,59.22,59.08,59.12,38431.0,59.14,59.22,59.08,59.12,38431.0
2021-08-11 14:30:00,59.13,59.34,59.0,59.32,57997.0,59.13,59.34,59.0,59.32,57997.0
2021-08-11 15:00:00,59.32,59.72,59.31,59.6,107022.0,59.32,59.72,59.31,59.6,107022.0
2021-08-11 15:30:00,59.61,59.61,59.31,59.45,363814.0,59.61,59.61,59.31,59.45,363814.0
2021-08-12 09:30:00,59.12,59.25,58.19,58.31,85838.0,59.12,59.25,58.19,58.31,85838.0
2021-08-12 10:00:00,58.28,58.64,58.02,58.26,61622.0,58.28,58.64,58.02,58.26,61622.0
2021-08-12 10:30:00,58.26,58.27,57.9,58.07,41245.0,58.26,58.27,57.9,58.07,41245.0
2021-08-12 11:00:00,58.03,58.25,57.71,58.25,42025.0,58.03,58.25,57.71,58.25,42025.0
2021-08-12 11:30:00,58.24,58.51,58.15,58.46,31490.0,58.24,58.51,58.15,58.46,31490.0
2021-08-12 12:00:00,58.47,58.64,58.42,58.44,64718.0,58.47,58.64,58.42,58.44,64718.0
2021-08-12 12:30:00,58.44,58.46,58.18,58.29,30535.0,58.44,58.46,58.18,58.29,30535.0
2021-08-12 13:00:00,58.32,58.32,58.07,58.12,28233.0,58.32,58.32,58.07,58.12,28233.0
2021-08-12 13:30:00,58.13,58.41,58.09,58.18,32752.0,58.13,58.41,58.09,58.18,32752.0
2021-08-12 14:00:00,58.17,58.32,58.11,58.17,40112.0,58.17,58.32,58.11,58.17,40112.0
2021-08-12 14:30:00,58.18,58.24,58.08,58.23,24908.0,58.18,58.24,58.08,58.23,24908.0
2021-08-12 15:00:00,58.23,58.29,58.16,58.18,33258.0,58.23,58.29,58.16,58.18,33258.0
2021-08-12 15:30:00,58.18,58.59,58.18,58.57,242714.0,58.18,58.59,58.18,58.57,242714.0
2021-08-13 09:30:00,58.43,58.55,57.69,57.82,73318.0,58.43,58.55,57.69,57.82,73318.0
2021-08-13 10:00:00,57.81,57.93,57.45,57.91,89371.0,57.81,57.93,57.45,57.91,89371.0
2021-08-13 10:30:00,57.91,58.03,57.84,57.94,37502.0,57.91,58.03,57.84,57.94,37502.0
2021-08-13 11:00:00,57.97,58.12,57.85,57.92,41792.0,57.97,58.12,57.85,57.92,41792.0
2021-08-13 11:30:00,57.94,58.04,57.89,57.96,52184.0,57.94,58.04,57.89,57.96,52184.0
2021-08-13 12:00:00,57.96,58.26,57.96,58.2,40188.0,57.96,58.26,57.96,58.2,40188.0
2021-08-13 12:30:00,58.22,58.28,58.09,58.09,26648.0,58.22,58.28,58.09,58.09,26648.0
2021-08-13 13:00:00,58.08,58.21,58.07,58.15,32640.0,58.08,58.21,58.07,58.15,32640.0
2021-08-13 13:30:00,58.13,58.2,57.97,58.01,37836.0,58.13,58.2,57.97,58.01,37836.0
2021-08-13 14:00:00,58.01,58.01,57.57,57.58,56921.0,58.01,58.01,57.57,57.58,56921.0
2021-08-13 14:30:00,57.58,57.69,57.47,57.5,53101.0,57.58,57.69,57.47,57.5,53101.0
2021-08-13 15:00:00,57.48,57.72,57.48,57.56,34337.0,57.48,57.72,57.48,57.56,34337.0
2021-08-13 15:30:00,57.57,57.72,57.48,57.62,179933.0,57.57,57.72,57.48,57.62,179933.0
2021-08-16 09:30:00,57.12,57.24,56.15,56.19,113503.0,57.12,57.24,56.15,56.19,113503.0
2021-08-16 10:00:00,56.26,57.33,56.09,56.77,217584.0,56.26,57.33,56.09,56.77,217584.0
2021-08-16 10:30:00,56.79,57.39,56.69,57.06,79178.0,56.79,57.39,56.69,57.06,79178.0
2021-08-16 11:00:00,57.03,57.18,56.89,57.11,73974.0,57.03,57.18,56.89,57.11,73974.0
2021-08-16 11:30:00,57.13,57.24,56.95,56.96,38139.0,57.13,57.24,56.95,56.96,38139.0
2021-08-16 12:00:00,56.98,57.05,56.86,56.99,38746.0,56.98,57.05,56.86,56.99,38746.0
2021-08-16 12:30:00,56.98,57.15,56.94,57.09,31870.0,56.98,57.15,56.94,57.09,31870.0
2021-08-16 13:00:00,57.08,57.36,57.08,57.32,23494.0,57.08,57.36,57.08,57.32,23494.0
2021-08-16 13:30:00,57.33,57.44,57.31,57.41,31397.0,57.33,57.44,57.31,57.41,31397.0
2021-08-16 14:00:00,57.42,57.52,57.22,57.23,42372.0,57.42,57.52,57.22,57.23,42372.0
2021-08-16 14:30:00,57.21,57.41,57.18,57.3,34309.0,57.21,57.41,57.18,57.3,34309.0
2021-08-16 15:00:00,57.3,57.48,57.27,57.39,63031.0,57.3,57.48,57.27,57.39,63031.0
2021-08-16 15:30:00,57.38,57.48,57.29,57.37,206451.0,57.38,57.48,57.29,57.37,206451.0
2021-08-17 09:30:00,56.46,56.49,55.45,55.48,189205.0,56.46,56.49,55.45,55.48,189205.0
2021-08-17 10:00:00,55.5,56.26,55.38,56.16,120494.0,55.5,56.26,55.38,56.16,120494.0
2021-08-17 10:30:00,56.14,56.18,55.32,55.35,89547.0,56.14,56.18,55.32,55.35,89547.0
2021-08-17 11:00:00,55.36,55.43,55.13,55.21,82219.0,55.36,55.43,55.13,55.21,82219.0
2021-08-17 11:30:00,55.24,55.36,55.12,55.25,72717.0,55.24,55.36,55.12,55.25,72717.0
2021-08-17 12:00:00,55.24,55.35,55.12,55.14,54368.0,55.24,55.35,55.12,55.14,54368.0
2021-08-17 12:30:00,55.12,55.12,54.56,54.61,109604.0,55.12,55.12,54.56,54.61,109604.0
2021-08-17 13:00:00,54.6,55.04,54.59,54.84,68931.0,54.6,55.04,54.59,54.84,68931.0
2021-08-17 13:30:00,54.84,54.99,54.55,54.98,67891.0,54.84,54.99,54.55,54.98,67891.0
2021-08-17 14:00:00,54.95,55.19,54.95,55.08,52917.0,54.95,55.19,54.95,55.08,52917.0
2021-08-17 14:30:00,55.08,55.46,55.03,55.43,52331.0,55.08,55.46,55.03,55.43,52331.0
2021-08-17 15:00:00,55.42,55.52,55.21,55.35,70822.0,55.42,55.52,55.21,55.35,70822.0
2021-08-17 15:30:00,55.36,55.4,55.1,55.24,287874.0,55.36,55.4,55.1,55.24,287874.0
2021-08-18 09:30:00,55.08,55.44,54.75,55.18,142973.0,55.08,55.44,54.75,55.18,142973.0
2021-08-18 10:00:00,55.19,55.35,54.84,54.91,92364.0,55.19,55.35,54.84,54.91,92364.0
2021-08-18 10:30:00,54.91,55.93,54.84,55.82,109702.0,54.91,55.93,54.84,55.82,109702.0
2021-08-18 11:00:00,55.84,56.14,55.78,56.14,110786.0,55.84,56.14,55.78,56.14,110786.0
2021-08-18 11:30:00,56.14,56.17,55.97,55.98,79589.0,56.14,56.17,55.97,55.98,79589.0
2021-08-18 12:00:00,55.97,56.02,55.57,55.64,60349.0,55.97,56.02,55.57,55.64,60349.0
2021-08-18 12:30:00,55.66,55.8,55.6,55.65,46170.0,55.66,55.8,55.6,55.65,46170.0
2021-08-18 13:00:00,55.64,55.71,55.53,55.64,52859.0,55.64,55.71,55.53,55.64,52859.0
2021-08-18 13:30:00,55.64,55.75,55.56,55.58,44569.0,55.64,55.75,55.56,55.58,44569.0
2021-08-18 14:00:00,55.6,55.71,55.21,55.48,93741.0,55.6,55.71,55.21,55.48,93741.0
2021-08-18 14:30:00,55.47,55.56,55.37,55.45,66211.0,55.47,55.56,55.37,55.45,66211.0
2021-08-18 15:00:00,55.44,55.45,55.09,55.1,86549.0,55.44,55.45,55.09,55.1,86549.0
2021-08-18 15:30:00,55.1,55.13,54.79,54.89,316351.0,55.1,55.13,54.79,54.89,316351.0
2021-08-19 09:30:00,54.53,54.82,54.25,54.4,88254.0,54.53,54.82,54.25,54.4,88254.0
2021-08-19 10:00:00,54.35,54.43,53.61,53.64,80830.0,54.35,54.43,53.61,53.64,80830.0
2021-08-19 10:30:00,53.65,53.66,53.18,53.49,141258.0,53.65,53.66,53.18,53.49,141258.0
2021-08-19 11:00:00,53.48,53.48,52.88,52.95,132591.0,53.48,53.48,52.88,52.95,132591.0
2021-08-19 11:30:00,52.97,53.54,52.94,53.5,100488.0,52.97,53.54,52.94,53.5,100488.0
2021-08-19 12:00:00,53.5,53.78,53.3,53.74,63522.0,53.5,53.78,53.3,53.74,63522.0
2021-08-19 12:30:00,53.73,53.91,53.57,53.91,59514.0,53.73,53.91,53.57,53.91,59514.0
2021-08-19 13:00:00,53.88,53.89,53.67,53.69,43114.0,53.88,53.89,53.67,53.69,43114.0
2021-08-19 13:30:00,53.7,53.83,53.52,53.54,59058.0,53.7,53.83,53.52,53.54,59058.0
2021-08-19 14:00:00,53.54,53.68,53.41,53.42,46711.0,53.54,53.68,53.41,53.42,46711.0
2021-08-19 14:30:00,53.4,53.59,53.32,53.56,77237.0,53.4,53.59,53.32,53.56,77237.0
2021-08-19 15:00:00,53.57,54.04,53.57,54.04,65783.0,53.57,54.04,53.57,54.04,65783.0
2021-08-19 15:30:00,54.04,54.15,53.78,53.98,261798.0,54.04,54.15,53.78,53.98,261798.0
2021-08-20 09:30:00,53.83,54.3,53.59,53.85,73166.0,53.83,54.3,53.59,53.85,73166.0
2021-08-20 10:00:00,53.79,54.12,53.72,53.84,51983.0,53.79,54.12,53.72,53.84,51983.0
2021-08-20 10:30:00,53.89,54.12,53.75,54.04,66667.0,53.89,54.12,53.75,54.04,66667.0
2021-08-20 11:00:00,54.03,54.28,53.9,54.1,49302.0,54.03,54.28,53.9,54.1,49302.0
2021-08-20 11:30:00,54.11,54.24,54.0,54.19,28900.0,54.11,54.24,54.0,54.19,28900.0
2021-08-20 12:00:00,54.21,54.31,54.12,54.29,51627.0,54.21,54.31,54.12,54.29,51627.0
2021-08-20 12:30:00,54.28,54.43,54.15,54.19,33867.0,54.28,54.43,54.15,54.19,33867.0
2021-08-20 13:00:00,54.2,54.46,54.14,54.32,90495.0,54.2,54.46,54.14,54.32,90495.0
2021-08-20 13:30:00,54.35,54.35,54.12,54.13,31025.0,54.35,54.35,54.12,54.13,31025.0
2021-08-20 14:00:00,54.12,54.25,54.05,54.09,48843.0,54.12,54.25,54.05,54.09,48843.0
2021-08-20 14:30:00,54.1,54.18,54.09,54.12,29728.0,54.1,54.18,54.09,54.12,29728.0
2021-08-20 15:00:00,54.12,54.34,54.08,54.34,41375.0,54.12,54.34,54.08,54.34,41375.0
2021-08-20 15:30:00,54.33,54.36,54.24,54.35,172410.0,54.33,54.36,54.24,54.35,172410.0
2021-08-23 09:30:00,55.0,56.07,54.94,55.88,120889.0,55.0,56.07,54.94,55.88,120889.0
2021-08-23 10:00:00,55.83,55.91,55.24,55.33,144878.0,55.83,55.91,55.24,55.33,144878.0
2021-08-23 10:30:00,55.35,55.44,55.18,55.31,104652.0,55.35,55.44,55.18,55.31,104652.0
2021-08-23 11:00:00,55.3,55.41,55.17,55.25,62724.0,55.3,55.41,55.17,55.25,62724.0
2021-08-23 11:30:00,55.24,55.47,55.21,55.44,46285.0,55.24,55.47,55.21,55.44,46285.0
2021-08-23 12:00:00,55.46,55.55,55.32,55.38,64921.0,55.46,55.55,55.32,55.38,64921.0
2021-08-23 12:30:00,55.38,55.45,55.31,55.4,137720.0,55.38,55.45,55.31,55.4,137720.0
2021-08-23 13:00:00,55.4,55.46,55.23,55.38,246039.0,55.4,55.46,55.23,55.38,246039.0
2021-08-23 13:30:00,55.38,55.43,55.14,55.2,212990.0,55.38,55.43,55.14,55.2,212990.0
2021-08-23 14:00:00,55.22,55.36,55.2,55.3,86164.0,55.22,55.36,55.2,55.3,86164.0
2021-08-23 14:30:00,55.29,55.33,55.2,55.22,120636.0,55.29,55.33,55.2,55.22,120636.0
2021-08-23 15:00:00,55.25,55.25,55.02,55.19,132265.0,55.25,55.25,55.02,55.19,132265.0
2021-08-23 15:30:00,55.18,55.19,55.06,55.15,277116.0,55.18,55.19,55.06,55.15,277116.0
2021-08-24 09:30:00,56.04,57.28,55.96,57.1,120346.0,56.04,57.28,55.96,57.1,120346.0
2021-08-24 10:00:00,57.08,57.13,56.54,56.73,92993.0,57.08,57.13,56.54,56.73,92993.0
2021-08-24 10:30:00,56.77,57.16,56.62,57.12,82640.0,56.77,57.16,56.62,57.12,82640.0
2021-08-24 11:00:00,57.12,57.29,56.96,57.18,106390.0,57.12,57.29,56.96,57.18,106390.0
2021-08-24 11:30:00,57.15,57.21,56.88,56.92,66811.0,57.15,57.21,56.88,56.92,66811.0
2021-08-24 12:00:00,56.91,56.98,56.84,56.95,48492.0,56.91,56.98,56.84,56.95,48492.0
2021-08-24 12:30:00,56.97,57.21,56.97,57.18,35021.0,56.97,57.21,56.97,57.18,35021.0
2021-08-24 13:00:00,57.19,57.28,57.07,57.2,30635.0,57.19,57.28,57.07,57.2,30635.0
2021-08-24 13:30:00,57.25,57.47,57.22,57.36,58212.0,57.25,57.47,57.22,57.36,58212.0
2021-08-24 14:00:00,57.37,57.48,57.12,57.21,48718.0,57.37,57.48,57.12,57.21,48718.0
2021-08-24 14:30:00,57.21,57.39,57.18,57.26,43800.0,57.21,57.39,57.18,57.26,43800.0
2021-08-24 15:00:00,57.26,57.31,57.1,57.11,46787.0,57.26,57.31,57.1,57.11,46787.0
2021-08-24 15:30:00,57.1,57.26,57.07,57.11,194543.0,57.1,57.26,57.07,57.11,194543.0
2021-08-25 09:30:00,57.13,57.75,56.71,57.62,62947.0,57.13,57.75,56.71,57.62,62947.0
2021-08-25 10:00:00,57.64,57.85,57.26,57.53,78548.0,57.64,57.85,57.26,57.53,78548.0
2021-08-25 10:30:00,57.53,57.68,57.46,57.66,35267.0,57.53,57.68,57.46,57.66,35267.0
2021-08-25 11:00:00,57.66,57.76,57.5,57.75,60824.0,57.66,57.76,57.5,57.75,60824.0
2021-08-25 11:30:00,57.77,57.95,57.72,57.94,54319.0,57.77,57.95,57.72,57.94,54319.0
2021-08-25 12:00:00,57.94,58.06,57.9,58.06,69400.0,57.94,58.06,57.9,58.06,69400.0
2021-08-25 12:30:00,58.09,58.09,57.86,57.87,62053.0,58.09,58.09,57.86,57.87,62053.0
2021-08-25 13:00:00,57.86,58.04,57.76,58.0,62552.0,57.86,58.04,57.76,58.0,62552.0
2021-08-25 13:30:00,58.0,58.02,57.83,57.86,64017.0,58.0,58.02,57.83,57.86,64017.0
2021-08-25 14:00:00,57.87,58.06,57.86,57.93,60156.0,57.87,58.06,57.86,57.93,60156.0
2021-08-25 14:30:00,57.93,57.93,57.67,57.82,62085.0,57.93,57.93,57.67,57.82,62085.0
2021-08-25 15:00:00,57.82,57.84,57.53,57.67,87915.0,57.82,57.84,57.53,57.67,87915.0
2021-08-25 15:30:00,57.69,57.75,57.57,57.68,199057.0,57.69,57.75,57.57,57.68,199057.0
2021-08-26 09:30:00,57.23,58.04,56.88,57.99,70078.0,57.23,58.04,56.88,57.99,70078.0
2021-08-26 10:00:00,57.93,58.17,57.71,58.03,117920.0,57.93,58.17,57.71,58.03,117920.0
2021-08-26 10:30:00,58.05,58.18,57.26,57.3,144967.0,58.05,58.18,57.26,57.3,144967.0
2021-08-26 11:00:00,57.33,57.57,57.16,57.43,50918.0,57.33,57.57,57.16,57.43,50918.0
2021-08-26 11:30:00,57.4,57.5,57.23,57.34,35068.0,57.4,57.5,57.23,57.34,35068.0
2021-08-26 12:00:00,57.34,57.56,57.26,57.46,66608.0,57.34,57.56,57.26,57.46,66608.0
2021-08-26 12:30:00,57.47,57.55,57.17,57.23,38343.0,57.47,57.55,57.17,57.23,38343.0
2021-08-26 13:00:00,57.21,57.29,57.12,57.28,28863.0,57.21,57.29,57.12,57.28,28863.0
2021-08-26 13:30:00,57.27,57.39,57.23,57.37,37754.0,57.27,57.39,57.23,57.37,37754.0
2021-08-26 14:00:00,57.36,57.37,57.16,57.16,79627.0,57.36,57.37,57.16,57.16,79627.0
2021-08-26 14:30:00,57.14,57.14,56.85,56.85,43657.0,57.14,57.14,56.85,56.85,43657.0
2021-08-26 15:00:00,56.86,57.04,56.65,56.98,55907.0,56.86,57.04,56.65,56.98,55907.0
2021-08-26 15:30:00,56.97,57.3,56.97,57.18,209319.0,56.97,57.3,56.97,57.18,209319.0
2021-08-27 09:30:00,57.33,58.25,57.31,57.73,76505.0,57.33,58.25,57.31,57.73,76505.0
2021-08-27 10:00:00,57.68,58.26,57.5,58.06,108949.0,57.68,58.26,57.5,58.06,108949.0
2021-08-27 10:30:00,58.16,58.72,58.12,58.65,98218.0,58.16,58.72,58.12,58.65,98218.0
2021-08-27 11:00:00,58.66,58.71,58.32,58.32,104144.0,58.66,58.71,58.32,58.32,104144.0
2021-08-27 11:30:00,58.32,58.62,58.32,58.58,94441.0,58.32,58.62,58.32,58.58,94441.0
2021-08-27 12:00:00,58.57,58.7,58.46,58.65,63418.0,58.57,58.7,58.46,58.65,63418.0
2021-08-27 12:30:00,58.65,58.68,58.42,58.44,74071.0,58.65,58.68,58.42,58.44,74071.0
2021-08-27 13:00:00,58.42,58.45,58.3,58.44,74648.0,58.42,58.45,58.3,58.44,74648.0
2021-08-27 13:30:00,58.44,58.58,58.39,58.57,26323.0,58.44,58.58,58.39,58.57,26323.0
2021-08-27 14:00:00,58.59,58.61,58.39,58.44,28826.0,58.59,58.61,58.39,58.44,28826.0
2021-08-27 14:30:00,58.44,58.52,58.36,58.5,47515.0,58.44,58.52,58.36,58.5,47515.0
2021-08-27 15:00:00,58.48,58.52,58.27,58.28,33747.0,58.48,58.52,58.27,58.28,33747.0
2021-08-27 15:30:00,58.29,58.36,58.17,58.23,155109.0,58.29,58.36,58.17,58.23,155109.0
2021-08-30 09:30:00,58.51,58.51,56.85,57.43,104603.0,58.51,58.51,56.85,57.43,104603.0
2021-08-30 10:00:00,57.46,57.47,56.9,57.1,79941.0,57.46,57.47,56.9,57.1,79941.0
2021-08-30 10:30:00,57.08,57.34,56.91,57.32,49245.0,57.08,57.34,56.91,57.32,49245.0
2021-08-30 11:00:00,57.29,57.35,56.83,56.86,85877.0,57.29,57.35,56.83,56.86,85877.0
2021-08-30 11:30:00,56.87,56.94,56.59,56.88,86731.0,56.87,56.94,56.59,56.88,86731.0
2021-08-30 12:00:00,56.92,57.07,56.82,56.83,39559.0,56.92,57.07,56.82,56.83,39559.0
2021-08-30 12:30:00,56.85,56.91,56.75,56.82,35452.0,56.85,56.91,56.75,56.82,35452.0
2021-08-30 13:00:00,56.84,56.9,56.53,56.68,53012.0,56.84,56.9,56.53,56.68,53012.0
2021-08-30 13:30:00,56.69,56.84,56.67,56.81,38149.0,56.69,56.84,56.67,56.81,38149.0
2021-08-30 14:00:00,56.79,56.81,56.68,56.75,34986.0,56.79,56.81,56.68,56.75,34986.0
2021-08-30 14:30:00,56.75,56.88,56.67,56.82,35844.0,56.75,56.88,56.67,56.82,35844.0
2021-08-30 15:00:00,56.81,56.9,56.65,56.73,39906.0,56.81,56.9,56.65,56.73,39906.0
2021-08-30 15:30:00,56.74,56.82,56.59,56.7,167034.0,56.74,56.82,56.59,56.7,167034.0
2021-08-31 09:30:00,56.6,57.1,56.35,56.67,149243.0,56.6,57.1,56.35,56.67,149243.0
2021-08-31 10:00:00,56.61,57.3,56.6,57.05,99485.0,56.61,57.3,56.6,57.05,99485.0
2021-08-31 10:30:00,57.01,57.11,56.65,56.81,105695.0,57.01,57.11,56.65,56.81,105695.0
2021-08-31 11:00:00,56.82,57.13,56.74,57.13,58500.0,56.82,57.13,56.74,57.13,58500.0
2021-08-31 11:30:00,57.13,57.48,57.05,57.35,52710.0,57.13,57.48,57.05,57.35,52710.0
2021-08-31 12:00:00,57.32,57.44,57.27,57.43,28376.0,57.32,57.44,57.27,57.43,28376.0
2021-08-31 12:30:00,57.44,57.57,57.3,57.52,37639.0,57.44,57.57,57.3,57.52,37639.0
2021-08-31 13:00:00,57.53,57.6,57.37,57.54,49728.0,57.53,57.6,57.37,57.54,49728.0
2021-08-31 13:30:00,57.53,57.71,57.49,57.62,49683.0,57.53,57.71,57.49,57.62,49683.0
2021-08-31 14:00:00,57.63,57.7,57.35,57.39,41159.0,57.63,57.7,57.35,57.39,41159.0
2021-08-31 14:30:00,57.41,57.45,57.28,57.35,37860.0,57.41,57.45,57.28,57.35,37860.0
2021-08-31 15:00:00,57.36,57.39,57.12,57.19,32487.0,57.36,57.39,57.12,57.19,32487.0
2021-08-31 15:30:00,57.16,57.39,57.07,57.34,177995.0,57.16,57.39,57.07,57.34,177995.0
2021-09-01 09:30:00,57.78,57.83,56.61,56.75,95166.0,57.78,57.83,56.61,56.75,95166.0
2021-09-01 10:00:00,56.92,57.32,56.71,57.3,49886.0,56.92,57.32,56.71,57.3,49886.0
2021-09-01 10:30:00,57.33,57.86,57.3,57.84,69888.0,57.33,57.86,57.3,57.84,69888.0
2021-09-01 11:00:00,57.83,57.87,57.56,57.65,83943.0,57.83,57.87,57.56,57.65,83943.0
2021-09-01 11:30:00,57.65,57.76,57.5,57.52,73956.0,57.65,57.76,57.5,57.52,73956.0
2021-09-01 12:00:00,57.51,57.63,57.4,57.63,27498.0,57.51,57.63,57.4,57.63,27498.0
2021-09-01 12:30:00,57.63,57.73,57.5,57.58,30267.0,57.63,57.73,57.5,57.58,30267.0
2021-09-01 13:00:00,57.58,57.59,57.39,57.43,31704.0,57.58,57.59,57.39,57.43,31704.0
2021-09-01 13:30:00,57.43,57.52,57.34,57.38,27648.0,57.43,57.52,57.34,57.38,27648.0
2021-09-01 14:00:00,57.37,57.37,57.15,57.23,29789.0,57.37,57.37,57.15,57.23,29789.0
2021-09-01 14:30:00,57.23,57.37,57.18,57.3,42031.0,57.23,57.37,57.18,57.3,42031.0
2021-09-01 15:00:00,57.31,57.39,57.25,57.37,49563.0,57.31,57.39,57.25,57.37,49563.0
2021-09-01 15:30:00,57.36,57.42,57.22,57.24,143085.0,57.36,57.42,57.22,57.24,143085.0
2021-09-02 09:30:00,57.45,57.73,56.79,56.96,64941.0,57.45,57.73,56.79,56.96,64941.0
2021-09-02 10:00:00,56.94,57.47,56.89,57.43,83751.0,56.94,57.47,56.89,57.43,83751.0
2021-09-02 10:30:00,57.46,57.96,57.42,57.87,69768.0,57.46,57.96,57.42,57.87,69768.0
2021-09-02 11:00:00,57.86,58.27,57.86,58.07,61703.0,57.86,58.27,57.86,58.07,61703.0
2021-09-02 11:30:00,58.11,58.28,57.9,58.2,39162.0,58.11,58.28,57.9,58.2,39162.0
2021-09-02 12:00:00,58.25,58.26,57.97,58.05,31389.0,58.25,58.26,57.97,58.05,31389.0
2021-09-02 12:30:00,58.04,58.27,58.01,58.24,39791.0,58.04,58.27,58.01,58.24,39791.0
2021-09-02 13:00:00,58.25,58.29,57.99,58.02,45747.0,58.25,58.29,57.99,58.02,45747.0
2021-09-02 13:30:00,58.0,58.08,57.78,57.87,34701.0,58.0,58.08,57.78,57.87,34701.0
2021-09-02 14:00:00,57.88,57.89,57.72,57.81,29144.0,57.88,57.89,57.72,57.81,29144.0
2021-09-02 14:30:00,57.82,57.98,57.76,57.96,30295.0,57.82,57.98,57.76,57.96,30295.0
2021-09-02 15:00:00,57.97,58.01,57.8,57.86,38451.0,57.97,58.01,57.8,57.86,38451.0
2021-09-02 15:30:00,57.86,57.86,57.68,57.84,144156.0,57.86,57.86,57.68,57.84,144156.0
2021-09-03 09:30:00,57.64,58.53,57.55,58.28,210088.0,57.64,58.53,57.55,58.28,210088.0
2021-09-03 10:00:00,58.28,58.56,57.93,58.29,100074.0,58.28,58.56,57.93,58.29,100074.0
2021-09-03 10:30:00,58.29,58.29,57.89,57.99,51000.0,58.29,58.29,57.89,57.99,51000.0
2021-09-03 11:00:00,58.0,58.06,57.51,57.51,48148.0,58.0,58.06,57.51,57.51,48148.0
2021-09-03 11:30:00,57.5,57.58,57.27,57.3,47595.0,57.5,57.58,57.27,57.3,47595.0
2021-09-03 12:00:00,57.24,57.26,56.93,57.04,72005.0,57.24,57.26,56.93,57.04,72005.0
2021-09-03 12:30:00,57.03,57.08,56.85,56.99,42733.0,57.03,57.08,56.85,56.99,42733.0
2021-09-03 13:00:00,56.98,57.22,56.96,57.15,38146.0,56.98,57.22,56.96,57.15,38146.0
2021-09-03 13:30:00,57.17,57.51,57.16,57.46,57101.0,57.17,57.51,57.16,57.46,57101.0
2021-09-03 14:00:00,57.47,57.66,57.45,57.54,54995.0,57.47,57.66,57.45,57.54,54995.0
2021-09-03 14:30:00,57.52,57.55,57.27,57.32,27954.0,57.52,57.55,57.27,57.32,27954.0
2021-09-03 15:00:00,57.33,57.46,57.19,57.19,62107.0,57.33,57.46,57.19,57.19,62107.0
2021-09-03 15:30:00,57.2,57.23,57.01,57.12,198301.0,57.2,57.23,57.01,57.12,198301.0
2021-09-07 09:30:00,56.25,57.14,56.12,56.69,106905.0,56.25,57.14,56.12,56.69,106905.0
2021-09-07 10:00:00,56.68,57.14,56.68,56.85,50146.0,56.68,57.14,56.68,56.85,50146.0
2021-09-07 10:30:00,56.82,56.82,56.53,56.68,40785.0,56.82,56.82,56.53,56.68,40785.0
2021-09-07 11:00:00,56.67,56.76,56.5,56.74,56884.0,56.67,56.76,56.5,56.74,56884.0
2021-09-07 11:30:00,56.72,56.88,56.59,56.65,37916.0,56.72,56.88,56.59,56.65,37916.0
2021-09-07 12:00:00,56.66,56.84,56.61,56.7,35750.0,56.66,56.84,56.61,56.7,35750.0
2021-09-07 12:30:00,56.69,56.91,56.69,56.86,31441.0,56.69,56.91,56.69,56.86,31441.0
2021-09-07 13:00:00,56.88,57.02,56.8,56.99,34952.0,56.88,57.02,56.8,56.99,34952.0
2021-09-07 13:30:00,57.0,57.15,56.95,57.12,49722.0,57.0,57.15,56.95,57.12,49722.0
2021-09-07 14:00:00,57.14,57.2,57.01,57.02,46585.0,57.14,57.2,57.01,57.02,46585.0
2021-09-07 14:30:00,57.04,57.26,57.01,57.26,34603.0,57.04,57.26,57.01,57.26,34603.0
2021-09-07 15:00:00,57.26,57.38,57.21,57.33,48433.0,57.26,57.38,57.21,57.33,48433.0
2021-09-07 15:30:00,57.33,57.42,57.1,57.16,160620.0,57.33,57.42,57.1,57.16,160620.0
2021-09-08 09:30:00,57.27,58.1,57.02,57.92,83352.0,57.27,58.1,57.02,57.92,83352.0
2021-09-08 10:00:00,57.87,58.1,57.12,57.12,35734.0,57.87,58.1,57.12,57.12,35734.0
2021-09-08 10:30:00,57.1,57.19,56.46,56.6,71190.0,57.1,57.19,56.46,56.6,71190.0
2021-09-08 11:00:00,56.53,56.79,56.35,56.36,58472.0,56.53,56.79,56.35,56.36,58472.0
2021-09-08 11:30:00,56.36,56.54,56.21,56.26,44646.0,56.36,56.54,56.21,56.26,44646.0
2021-09-08 12:00:00,56.27,56.41,56.22,56.34,96564.0,56.27,56.41,56.22,56.34,96564.0
2021-09-08 12:30:00,56.32,56.43,56.29,56.38,79042.0,56.32,56.43,56.29,56.38,79042.0
2021-09-08 13:00:00,56.38,56.56,56.32,56.52,47058.0,56.38,56.56,56.32,56.52,47058.0
2021-09-08 13:30:00,56.52,56.53,56.23,56.3,47992.0,56.52,56.53,56.23,56.3,47992.0
2021-09-08 14:00:00,56.31,56.45,56.15,56.16,46284.0,56.31,56.45,56.15,56.16,46284.0
2021-09-08 14:30:00,56.16,56.32,56.15,56.23,28375.0,56.16,56.32,56.15,56.23,28375.0
2021-09-08 15:00:00,56.23,56.46,56.2,56.36,38985.0,56.23,56.46,56.2,56.36,38985.0
2021-09-08 15:30:00,56.36,56.41,56.2,56.39,196192.0,56.36,56.41,56.2,56.39,196192.0
2021-09-09 09:30:00,56.16,57.57,55.84,57.53,114059.0,56.16,57.57,55.84,57.53,114059.0
2021-09-09 10:00:00,57.58,58.17,57.47,58.11,93938.0,57.58,58.17,57.47,58.11,93938.0
2021-09-09 10:30:00,58.11,58.89,58.0,58.71,189864.0,58.11,58.89,58.0,58.71,189864.0
2021-09-09 11:00:00,58.68,59.24,58.68,58.71,157925.0,58.68,59.24,58.68,58.71,157925.0
2021-09-09 11:30:00,58.72,58.86,58.43,58.58,68756.0,58.72,58.86,58.43,58.58,68756.0
2021-09-09 12:00:00,58.61,58.89,58.49,58.89,63936.0,58.61,58.89,58.49,58.89,63936.0
2021-09-09 12:30:00,58.9,59.07,58.85,58.96,108569.0,58.9,59.07,58.85,58.96,108569.0
2021-09-09 13:00:00,58.92,59.13,58.66,58.83,100121.0,58.92,59.13,58.66,58.83,100121.0
2021-09-09 13:30:00,58.85,58.85,58.43,58.45,62577.0,58.85,58.85,58.43,58.45,62577.0
2021-09-09 14:00:00,58.46,58.51,58.27,58.44,57990.0,58.46,58.51,58.27,58.44,57990.0
2021-09-09 14:30:00,58.47,58.49,58.09,58.09,67216.0,58.47,58.49,58.09,58.09,67216.0
2021-09-09 15:00:00,58.1,58.13,57.82,58.0,77975.0,58.1,58.13,57.82,58.0,77975.0
2021-09-09 15:30:00,57.96,58.31,57.89,58.2,402900.0,57.96,58.31,57.89,58.2,402900.0
2021-09-10 09:30:00,58.36,58.41,57.46,57.54,118816.0,58.36,58.41,57.46,57.54,118816.0
2021-09-10 10:00:00,57.5,57.51,56.98,57.16,117346.0,57.5,57.51,56.98,57.16,117346.0
2021-09-10 10:30:00,57.16,57.16,56.52,56.62,85303.0,57.16,57.16,56.52,56.62,85303.0
2021-09-10 11:00:00,56.6,56.69,56.4,56.56,84752.0,56.6,56.69,56.4,56.56,84752.0
2021-09-10 11:30:00,56.53,56.74,56.4,56.58,97572.0,56.53,56.74,56.4,56.58,97572.0
2021-09-10 12:00:00,56.57,57.05,56.52,56.98,55117.0,56.57,57.05,56.52,56.98,55117.0
2021-09-10 12:30:00,57.02,57.12,56.77,56.83,56872.0,57.02,57.12,56.77,56.83,56872.0
2021-09-10 13:00:00,56.85,56.99,56.61,56.66,26677.0,56.85,56.99,56.61,56.66,26677.0
2021-09-10 13:30:00,56.66,56.77,56.58,56.74,33056.0,56.66,56.77,56.58,56.74,33056.0
2021-09-10 14:00:00,56.78,56.82,56.67,56.71,54517.0,56.78,56.82,56.67,56.71,54517.0
2021-09-10 14:30:00,56.7,56.7,56.45,56.45,82059.0,56.7,56.7,56.45,56.45,82059.0
2021-09-10 15:00:00,56.45,56.46,56.2,56.31,78297.0,56.45,56.46,56.2,56.31,78297.0
2021-09-10 15:30:00,56.32,56.32,56.02,56.07,246141.0,56.32,56.32,56.02,56.07,246141.0
2021-09-13 09:30:00,56.73,57.12,55.43,56.09,117665.0,56.73,57.12,55.43,56.09,117665.0
2021-09-13 10:00:00,55.99,56.79,55.5,56.79,68270.0,55.99,56.79,55.5,56.79,68270.0
2021-09-13 10:30:00,56.8,57.65,56.65,57.48,94583.0,56.8,57.65,56.65,57.48,94583.0
2021-09-13 11:00:00,57.58,57.59,56.94,57.36,77481.0,57.58,57.59,56.94,57.36,77481.0
2021-09-13 11:30:00,57.39,57.49,57.23,57.36,62442.0,57.39,57.49,57.23,57.36,62442.0
2021-09-13 12:00:00,57.42,57.42,57.17,57.22,36228.0,57.42,57.42,57.17,57.22,36228.0
2021-09-13 12:30:00,57.24,57.3,57.02,57.24,24246.0,57.24,57.3,57.02,57.24,24246.0
2021-09-13 13:00:00,57.26,57.26,56.7,56.7,62199.0,57.26,57.26,56.7,56.7,62199.0
2021-09-13 13:30:00,56.72,56.89,56.65,56.74,21036.0,56.72,56.89,56.65,56.74,21036.0
2021-09-13 14:00:00,56.73,56.94,56.57,56.66,46646.0,56.73,56.94,56.57,56.66,46646.0
2021-09-13 14:30:00,56.69,57.02,56.63,56.99,49680.0,56.69,57.02,56.63,56.99,49680.0
2021-09-13 15:00:00,56.99,57.22,56.72,57.2,56086.0,56.99,57.22,56.72,57.2,56086.0
2021-09-13 15:30:00,57.22,57.26,57.01,57.16,164687.0,57.22,57.26,57.01,57.16,164687.0
2021-09-14 09:30:00,56.76,57.13,56.43,56.64,76785.0,56.76,57.13,56.43,56.64,76785.0
2021-09-14 10:00:00,56.65,56.72,56.2,56.29,48152.0,56.65,56.72,56.2,56.29,48152.0
2021-09-14 10:30:00,56.29,56.3,56.0,56.02,56162.0,56.29,56.3,56.0,56.02,56162.0
2021-09-14 11:00:00,56.03,56.31,56.01,56.21,37154.0,56.03,56.31,56.01,56.21,37154.0
2021-09-14 11:30:00,56.23,56.31,56.1,56.3,23108.0,56.23,56.31,56.1,56.3,23108.0
2021-09-14 12:00:00,56.28,56.45,56.24,56.32,27273.0,56.28,56.45,56.24,56.32,27273.0
2021-09-14 12:30:00,56.3,56.3,56.12,56.18,20986.0,56.3,56.3,56.12,56.18,20986.0
2021-09-14 13:00:00,56.16,56.42,56.02,56.41,32143.0,56.16,56.42,56.02,56.41,32143.0
2021-09-14 13:30:00,56.43,56.53,56.37,56.46,48172.0,56.43,56.53,56.37,56.46,48172.0
2021-09-14 14:00:00,56.46,56.48,56.14,56.14,19341.0,56.46,56.48,56.14,56.14,19341.0
2021-09-14 14:30:00,56.13,56.13,55.95,56.1,36313.0,56.13,56.13,55.95,56.1,36313.0
2021-09-14 15:00:00,56.12,56.19,55.98,56.02,41530.0,56.12,56.19,55.98,56.02,41530.0
2021-09-14 15:30:00,56.02,56.33,55.96,56.3,175962.0,56.02,56.33,55.96,56.3,175962.0
2021-09-15 09:30:00,56.2,56.25,55.45,56.19,187379.0,56.2,56.25,55.45,56.19,187379.0
2021-09-15 10:00:00,56.26,56.41,55.77,55.99,52820.0,56.26,56.41,55.77,55.99,52820.0
2021-09-15 10:30:00,55.98,56.22,55.47,55.6,82770.0,55.98,56.22,55.47,55.6,82770.0
2021-09-15 11:00:00,55.62,56.24,55.57,56.2,59121.0,55.62,56.24,55.57,56.2,59121.0
2021-09-15 11:30:00,56.16,56.2,55.97,56.05,28328.0,56.16,56.2,55.97,56.05,28328.0
2021-09-15 12:00:00,56.02,56.15,55.9,56.01,26395.0,56.02,56.15,55.9,56.01,26395.0
2021-09-15 12:30:00,56.01,56.31,56.01,56.29,40463.0,56.01,56.31,56.01,56.29,40463.0
2021-09-15 13:00:00,56.29,56.44,56.22,56.43,47192.0,56.29,56.44,56.22,56.43,47192.0
2021-09-15 13:30:00,56.43,56.51,56.32,56.32,66180.0,56.43,56.51,56.32,56.32,66180.0
2021-09-15 14:00:00,56.3,56.36,55.94,56.06,120181.0,56.3,56.36,55.94,56.06,120181.0
2021-09-15 14:30:00,56.08,56.25,56.07,56.1,58654.0,56.08,56.25,56.07,56.1,58654.0
2021-09-15 15:00:00,56.09,56.3,56.05,56.22,52360.0,56.09,56.3,56.05,56.22,52360.0
2021-09-15 15:30:00,56.23,56.44,56.21,56.35,215153.0,56.23,56.44,56.21,56.35,215153.0
2021-09-16 09:30:00,56.85,57.44,56.76,56.99,157756.0,56.85,57.44,56.76,56.99,157756.0
2021-09-16 10:00:00,57.0,57.2,56.88,57.18,32665.0,57.0,57.2,56.88,57.18,32665.0
2021-09-16 10:30:00,57.18,57.27,56.72,56.9,30416.0,57.18,57.27,56.72,56.9,30416.0
2021-09-16 11:00:00,56.88,57.22,56.87,57.18,41402.0,56.88,57.22,56.87,57.18,41402.0
2021-09-16 11:30:00,57.18,57.33,57.11,57.21,37095.0,57.18,57.33,57.11,57.21,37095.0
2021-09-16 12:00:00,57.23,57.33,57.13,57.32,28048.0,57.23,57.33,57.13,57.32,28048.0
2021-09-16 12:30:00,57.34,57.49,57.27,57.45,94758.0,57.34,57.49,57.27,57.45,94758.0
2021-09-16 13:00:00,57.45,57.48,57.3,57.36,57910.0,57.45,57.48,57.3,57.36,57910.0
2021-09-16 13:30:00,57.37,57.53,57.28,57.41,77642.0,57.37,57.53,57.28,57.41,77642.0
2021-09-16 14:00:00,57.42,57.51,57.35,57.49,90360.0,57.42,57.51,57.35,57.49,90360.0
2021-09-16 14:30:00,57.49,57.6,57.31,57.41,50963.0,57.49,57.6,57.31,57.41,50963.0
2021-09-16 15:00:00,57.42,57.58,57.25,57.28,58752.0,57.42,57.58,57.25,57.28,58752.0
2021-09-16 15:30:00,57.27,57.29,56.9,57.04,149596.0,57.27,57.29,56.9,57.04,149596.0
2021-09-17 09:30:00,57.16,58.04,57.15,57.58,250986.0,57.16,58.04,57.15,57.58,250986.0
2021-09-17 10:00:00,57.57,57.62,57.28,57.31,46552.0,57.57,57.62,57.28,57.31,46552.0
2021-09-17 10:30:00,57.23,57.25,56.8,56.83,51816.0,57.23,57.25,56.8,56.83,51816.0
2021-09-17 11:00:00,56.8,57.22,56.71,56.96,53253.0,56.8,57.22,56.71,56.96,53253.0
2021-09-17 11:30:00,56.92,56.95,56.62,56.76,66948.0,56.92,56.95,56.62,56.76,66948.0
2021-09-17 12:00:00,56.76,56.87,56.65,56.76,36505.0,56.76,56.87,56.65,56.76,36505.0
2021-09-17 12:30:00,56.74,56.92,56.72,56.74,46261.0,56.74,56.92,56.72,56.74,46261.0
2021-09-17 13:00:00,56.74,56.75,56.58,56.65,25857.0,56.74,56.75,56.58,56.65,25857.0
2021-09-17 13:30:00,56.62,56.68,56.45,56.59,71730.0,56.62,56.68,56.45,56.59,71730.0
2021-09-17 14:00:00,56.56,56.65,56.37,56.39,45629.0,56.56,56.65,56.37,56.39,45629.0
2021-09-17 14:30:00,56.38,56.68,56.22,56.63,72756.0,56.38,56.68,56.22,56.63,72756.0
2021-09-17 15:00:00,56.65,57.0,56.65,56.87,73592.0,56.65,57.0,56.65,56.87,73592.0
2021-09-17 15:30:00,56.86,56.99,56.52,56.91,327192.0,56.86,56.99,56.52,56.91,327192.0
2021-09-20 09:30:00,56.4,57.43,55.86,56.61,157747.0,56.4,57.43,55.86,56.61,157747.0
2021-09-20 10:00:00,56.64,56.9,55.86,55.91,107886.0,56.64,56.9,55.86,55.91,107886.0
2021-09-20 10:30:00,55.91,56.57,55.83,56.55,82999.0,55.91,56.57,55.83,56.55,82999.0
2021-09-20 11:00:00,56.5,56.85,56.28,56.4,79883.0,56.5,56.85,56.28,56.4,79883.0
2021-09-20 11:30:00,56.45,56.45,56.17,56.28,50617.0,56.45,56.45,56.17,56.28,50617.0
2021-09-20 12:00:00,56.31,56.45,56.04,56.14,42263.0,56.31,56.45,56.04,56.14,42263.0
2021-09-20 12:30:00,56.15,56.16,55.78,55.78,108826.0,56.15,56.16,55.78,55.78,108826.0
2021-09-20 13:00:00,55.77,56.13,55.73,56.11,35570.0,55.77,56.13,55.73,56.11,35570.0
2021-09-20 13:30:00,56.11,56.39,56.09,56.35,38602.0,56.11,56.39,56.09,56.35,38602.0
2021-09-20 14:00:00,56.38,56.42,55.94,55.97,26505.0,56.38,56.42,55.94,55.97,26505.0
2021-09-20 14:30:00,55.96,56.22,55.8,56.1,32833.0,55.96,56.22,55.8,56.1,32833.0
2021-09-20 15:00:00,56.05,56.58,56.05,56.58,77051.0,56.05,56.58,56.05,56.58,77051.0
2021-09-20 15:30:00,56.57,57.05,56.5,56.95,297358.0,56.57,57.05,56.5,56.95,297358.0
2021-09-21 09:30:00,57.41,58.04,56.52,56.99,130597.0,57.41,58.04,56.52,56.99,130597.0
2021-09-21 10:00:00,57.0,57.09,56.26,56.6,78606.0,57.0,57.09,56.26,56.6,78606.0
2021-09-21 10:30:00,56.61,56.86,56.37,56.37,86695.0,56.61,56.86,56.37,56.37,86695.0
2021-09-21 11:00:00,56.36,56.64,56.09,56.16,70953.0,56.36,56.64,56.09,56.16,70953.0
2021-09-21 11:30:00,56.16,56.49,56.12,56.47,75472.0,56.16,56.49,56.12,56.47,75472.0
2021-09-21 12:00:00,56.48,56.7,56.45,56.49,41451.0,56.48,56.7,56.45,56.49,41451.0
2021-09-21 12:30:00,56.49,56.51,56.06,56.29,35685.0,56.49,56.51,56.06,56.29,35685.0
2021-09-21 13:00:00,56.27,56.34,56.11,56.18,39409.0,56.27,56.34,56.11,56.18,39409.0
2021-09-21 13:30:00,56.18,56.28,56.06,56.12,36301.0,56.18,56.28,56.06,56.12,36301.0
2021-09-21 14:00:00,56.11,56.2,55.9,55.94,48721.0,56.11,56.2,55.9,55.94,48721.0
2021-09-21 14:30:00,55.97,56.36,55.93,56.27,38319.0,55.97,56.36,55.93,56.27,38319.0
2021-09-21 15:00:00,56.32,56.59,56.26,56.55,52739.0,56.32,56.59,56.26,56.55,52739.0
2021-09-21 15:30:00,56.56,56.69,56.09,56.1,189916.0,56.56,56.69,56.09,56.1,189916.0
2021-09-22 09:30:00,56.57,57.58,56.57,57.5,137890.0,56.57,57.58,56.57,57.5,137890.0
2021-09-22 10:00:00,57.5,57.53,57.12,57.26,84055.0,57.5,57.53,57.12,57.26,84055.0
2021-09-22 10:30:00,57.28,57.42,57.18,57.33,37237.0,57.28,57.42,57.18,57.33,37237.0
2021-09-22 11:00:00,57.34,57.75,57.24,57.68,107376.0,57.34,57.75,57.24,57.68,107376.0
2021-09-22 11:30:00,57.66,57.72,57.47,57.56,81471.0,57.66,57.72,57.47,57.56,81471.0
2021-09-22 12:00:00,57.54,57.63,57.32,57.45,29717.0,57.54,57.63,57.32,57.45,29717.0
2021-09-22 12:30:00,57.49,57.54,57.39,57.49,23921.0,57.49,57.54,57.39,57.49,23921.0
2021-09-22 13:00:00,57.5,57.62,57.43,57.62,53873.0,57.5,57.62,57.43,57.62,53873.0
2021-09-22 13:30:00,57.61,57.77,57.57,57.58,55660.0,57.61,57.77,57.57,57.58,55660.0
2021-09-22 14:00:00,57.58,58.01,57.51,57.98,113900.0,57.58,58.01,57.51,57.98,113900.0
2021-09-22 14:30:00,58.0,58.08,57.45,57.76,279498.0,58.0,58.08,57.45,57.76,279498.0
2021-09-22 15:00:00,57.69,57.99,57.65,57.75,66522.0,57.69,57.99,57.65,57.75,66522.0
2021-09-22 15:30:00,57.74,57.83,57.36,57.46,217620.0,57.74,57.83,57.36,57.46,217620.0
2021-09-23 09:30:00,57.94,59.09,57.8,59.02,132225.0,57.94,59.09,57.8,59.02,132225.0
2021-09-23 10:00:00,59.02,59.54,58.98,59.47,169052.0,59.02,59.54,58.98,59.47,169052.0
2021-09-23 10:30:00,59.49,59.77,59.39,59.76,186131.0,59.49,59.77,59.39,59.76,186131.0
2021-09-23 11:00:00,59.76,60.15,59.68,60.06,134572.0,59.76,60.15,59.68,60.06,134572.0
2021-09-23 11:30:00,60.04,60.05,59.78,59.98,94521.0,60.04,60.05,59.78,59.98,94521.0
2021-09-23 12:00:00,59.99,60.03,59.78,59.96,64731.0,59.99,60.03,59.78,59.96,64731.0
2021-09-23 12:30:00,59.94,60.0,59.81,59.85,99880.0,59.94,60.0,59.81,59.85,99880.0
2021-09-23 13:00:00,59.89,59.99,59.87,59.99,81112.0,59.89,59.99,59.87,59.99,81112.0
2021-09-23 13:30:00,59.97,60.05,59.83,59.93,46453.0,59.97,60.05,59.83,59.93,46453.0
2021-09-23 14:00:00,59.94,60.24,59.75,60.19,86713.0,59.94,60.24,59.75,60.19,86713.0
2021-09-23 14:30:00,60.18,60.26,59.83,59.89,152495.0,60.18,60.26,59.83,59.89,152495.0
2021-09-23 15:00:00,59.88,60.01,59.79,59.9,149341.0,59.88,60.01,59.79,59.9,149341.0
2021-09-23 15:30:00,59.89,60.12,59.8,59.8,480331.0,59.89,60.12,59.8,59.8,480331.0
2021-09-24 09:30:00,59.68,61.07,59.68,60.36,144518.0,59.68,61.07,59.68,60.36,144518.0
2021-09-24 10:00:00,60.38,60.87,60.29,60.77,127093.0,60.38,60.87,60.29,60.77,127093.0
2021-09-24 10:30:00,60.79,61.1,60.64,60.77,119295.0,60.79,61.1,60.64,60.77,119295.0
2021-09-24 11:00:00,60.73,60.8,60.44,60.57,61869.0,60.73,60.8,60.44,60.57,61869.0
2021-09-24 11:30:00,60.55,61.06,60.55,61.05,71545.0,60.55,61.06,60.55,61.05,71545.0
2021-09-24 12:00:00,61.05,61.07,60.91,61.02,34355.0,61.05,61.07,60.91,61.02,34355.0
2021-09-24 12:30:00,61.0,61.05,60.77,60.85,40883.0,61.0,61.05,60.77,60.85,40883.0
2021-09-24 13:00:00,60.85,60.97,60.82,60.92,83976.0,60.85,60.97,60.82,60.92,83976.0
2021-09-24 13:30:00,60.95,61.04,60.85,60.93,68154.0,60.95,61.04,60.85,60.93,68154.0
2021-09-24 14:00:00,60.93,61.01,60.76,60.87,101794.0,60.93,61.01,60.76,60.87,101794.0
2021-09-24 14:30:00,60.88,60.9,60.78,60.84,79476.0,60.88,60.9,60.78,60.84,79476.0
2021-09-24 15:00:00,60.82,60.89,60.64,60.85,61950.0,60.82,60.89,60.64,60.85,61950.0
2021-09-24 15:30:00,60.87,61.39,60.78,60.78,339470.0,60.87,61.39,60.78,60.78,339470.0
2021-09-27 09:30:00,61.64,62.85,61.54,62.6,202393.0,61.64,62.85,61.54,62.6,202393.0
2021-09-27 10:00:00,62.58,62.81,62.06,62.32,114938.0,62.58,62.81,62.06,62.32,114938.0
2021-09-27 10:30:00,62.3,62.46,61.97,62.08,65993.0,62.3,62.46,61.97,62.08,65993.0
2021-09-27 11:00:00,62.12,62.17,61.76,61.87,77838.0,62.12,62.17,61.76,61.87,77838.0
2021-09-27 11:30:00,61.9,62.22,61.84,62.13,103585.0,61.9,62.22,61.84,62.13,103585.0
2021-09-27 12:00:00,62.15,62.28,62.03,62.09,34367.0,62.15,62.28,62.03,62.09,34367.0
2021-09-27 12:30:00,62.1,62.11,61.91,61.93,29641.0,62.1,62.11,61.91,61.93,29641.0
2021-09-27 13:00:00,61.9,62.03,61.76,61.76,40253.0,61.9,62.03,61.76,61.76,40253.0
2021-09-27 13:30:00,61.73,62.03,61.68,62.03,25783.0,61.73,62.03,61.68,62.03,25783.0
2021-09-27 14:00:00,62.06,62.13,61.82,61.87,96210.0,62.06,62.13,61.82,61.87,96210.0
2021-09-27 14:30:00,61.87,61.91,61.7,61.86,24505.0,61.87,61.91,61.7,61.86,24505.0
2021-09-27 15:00:00,61.85,61.85,61.4,61.44,48142.0,61.85,61.85,61.4,61.44,48142.0
2021-09-27 15:30:00,61.44,61.48,61.17,61.27,273839.0,61.44,61.48,61.17,61.27,273839.0
2021-09-28 09:30:00,61.27,62.37,61.23,62.04,164002.0,61.27,62.37,61.23,62.04,164002.0
2021-09-28 10:00:00,62.04,62.16,61.04,61.16,100842.0,62.04,62.16,61.04,61.16,100842.0
2021-09-28 10:30:00,61.18,61.62,61.04,61.49,76041.0,61.18,61.62,61.04,61.49,76041.0
2021-09-28 11:00:00,61.55,61.55,61.01,61.2,57633.0,61.55,61.55,61.01,61.2,57633.0
2021-09-28 11:30:00,61.17,61.47,61.04,61.31,42893.0,61.17,61.47,61.04,61.31,42893.0
2021-09-28 12:00:00,61.3,61.48,61.2,61.4,51013.0,61.3,61.48,61.2,61.4,51013.0
2021-09-28 12:30:00,61.4,61.4,61.14,61.21,64765.0,61.4,61.4,61.14,61.21,64765.0
2021-09-28 13:00:00,61.22,61.78,61.15,61.62,69072.0,61.22,61.78,61.15,61.62,69072.0
2021-09-28 13:30:00,61.6,61.64,61.38,61.46,53889.0,61.6,61.64,61.38,61.46,53889.0
2021-09-28 14:00:00,61.44,61.7,61.28,61.7,43374.0,61.44,61.7,61.28,61.7,43374.0
2021-09-28 14:30:00,61.67,61.84,61.46,61.67,90087.0,61.67,61.84,61.46,61.67,90087.0
2021-09-28 15:00:00,61.65,61.79,61.28,61.3,80214.0,61.65,61.79,61.28,61.3,80214.0
2021-09-28 15:30:00,61.29,61.55,61.13,61.22,311560.0,61.29,61.55,61.13,61.22,311560.0
2021-09-29 09:30:00,61.5,61.7,60.38,61.24,87776.0,61.5,61.7,60.38,61.24,87776.0
2021-09-29 10:00:00,61.17,61.45,60.9,61.43,111990.0,61.17,61.45,60.9,61.43,111990.0
2021-09-29 10:30:00,61.28,61.71,61.28,61.57,87759.0,61.28,61.71,61.28,61.57,87759.0
2021-09-29 11:00:00,61.5,61.71,61.4,61.43,35042.0,61.5,61.71,61.4,61.43,35042.0
2021-09-29 11:30:00,61.4,61.42,60.96,61.23,41999.0,61.4,61.42,60.96,61.23,41999.0
2021-09-29 12:00:00,61.26,61.32,60.94,61.04,25154.0,61.26,61.32,60.94,61.04,25154.0
2021-09-29 12:30:00,61.01,61.15,60.75,60.84,42586.0,61.01,61.15,60.75,60.84,42586.0
2021-09-29 13:00:00,60.84,60.95,60.72,60.82,17757.0,60.84,60.95,60.72,60.82,17757.0
2021-09-29 13:30:00,60.78,60.84,60.64,60.8,22518.0,60.78,60.84,60.64,60.8,22518.0
2021-09-29 14:00:00,60.79,60.89,60.7,60.73,27594.0,60.79,60.89,60.7,60.73,27594.0
2021-09-29 14:30:00,60.75,60.9,60.61,60.71,43184.0,60.75,60.9,60.61,60.71,43184.0
2021-09-29 15:00:00,60.73,60.82,60.56,60.72,80441.0,60.73,60.82,60.56,60.72,80441.0
2021-09-29 15:30:00,60.71,60.81,60.36,60.44,401356.0,60.71,60.81,60.36,60.44,401356.0
2021-09-30 09:30:00,60.18,60.18,59.23,59.28,111319.0,60.18,60.18,59.23,59.28,111319.0
2021-09-30 10:00:00,59.23,59.31,58.62,58.64,97895.0,59.23,59.31,58.62,58.64,97895.0
2021-09-30 10:30:00,58.64,59.0,58.48,58.53,118929.0,58.64,59.0,58.48,58.53,118929.0
2021-09-30 11:00:00,58.51,59.17,58.48,59.14,74222.0,58.51,59.17,58.48,59.14,74222.0
2021-09-30 11:30:00,59.13,59.18,58.51,58.63,54287.0,59.13,59.18,58.51,58.63,54287.0
2021-09-30 12:00:00,58.65,58.75,58.41,58.47,42834.0,58.65,58.75,58.41,58.47,42834.0
2021-09-30 12:30:00,58.41,58.69,58.39,58.64,36184.0,58.41,58.69,58.39,58.64,36184.0
2021-09-30 13:00:00,58.65,58.72,58.41,58.41,43136.0,58.65,58.72,58.41,58.41,43136.0
2021-09-30 13:30:00,58.41,58.5,58.16,58.41,60818.0,58.41,58.5,58.16,58.41,60818.0
2021-09-30 14:00:00,58.47,58.69,58.43,58.54,86617.0,58.47,58.69,58.43,58.54,86617.0
2021-09-30 14:30:00,58.53,58.87,58.52,58.63,69111.0,58.53,58.87,58.52,58.63,69111.0
2021-09-30 15:00:00,58.61,58.7,58.4,58.63,105391.0,58.61,58.7,58.4,58.63,105391.0
2021-09-30 15:30:00,58.62,58.91,58.58,58.58,327304.0,58.62,58.91,58.58,58.58,327304.0
2021-10-01 09:30:00,60.53,62.09,60.34,60.99,318703.0,60.53,62.09,60.34,60.99,318703.0
2021-10-01 10:00:00,60.99,61.55,60.31,60.52,178383.0,60.99,61.55,60.31,60.52,178383.0
2021-10-01 10:30:00,60.47,60.74,59.82,60.38,167772.0,60.47,60.74,59.82,60.38,167772.0
2021-10-01 11:00:00,60.37,60.9,60.25,60.79,100942.0,60.37,60.9,60.25,60.79,100942.0
2021-10-01 11:30:00,60.79,61.03,60.63,60.72,74244.0,60.79,61.03,60.63,60.72,74244.0
2021-10-01 12:00:00,60.73,61.07,60.49,61.05,52299.0,60.73,61.07,60.49,61.05,52299.0
2021-10-01 12:30:00,61.02,61.3,61.02,61.19,64545.0,61.02,61.3,61.02,61.19,64545.0
2021-10-01 13:00:00,61.2,61.56,61.08,61.51,53003.0,61.2,61.56,61.08,61.51,53003.0
2021-10-01 13:30:00,61.51,61.81,61.47,61.67,70754.0,61.51,61.81,61.47,61.67,70754.0
2021-10-01 14:00:00,61.68,61.96,61.65,61.96,111189.0,61.68,61.96,61.65,61.96,111189.0
2021-10-01 14:30:00,61.96,62.3,61.92,62.26,148079.0,61.96,62.3,61.92,62.26,148079.0
2021-10-01 15:00:00,62.27,62.68,62.27,62.53,176535.0,62.27,62.68,62.27,62.53,176535.0
2021-10-01 15:30:00,62.54,62.54,62.06,62.23,354647.0,62.54,62.54,62.06,62.23,354647.0
2021-10-04 09:30:00,62.77,63.76,62.15,63.27,255038.0,62.77,63.76,62.15,63.27,255038.0
2021-10-04 10:00:00,63.2,63.34,62.33,62.51,152671.0,63.2,63.34,62.33,62.51,152671.0
2021-10-04 10:30:00,62.44,62.58,62.04,62.5,85450.0,62.44,62.58,62.04,62.5,85450.0
2021-10-04 11:00:00,62.39,62.4,62.09,62.21,62991.0,62.39,62.4,62.09,62.21,62991.0
2021-10-04 11:30:00,62.22,62.49,62.12,62.44,80826.0,62.22,62.49,62.12,62.44,80826.0
2021-10-04 12:00:00,62.37,62.55,62.23,62.34,56469.0,62.37,62.55,62.23,62.34,56469.0
2021-10-04 12:30:00,62.33,62.66,62.3,62.54,142099.0,62.33,62.66,62.3,62.54,142099.0
2021-10-04 13:00:00,62.5,62.64,62.33,62.52,96508.0,62.5,62.64,62.33,62.52,96508.0
2021-10-04 13:30:00,62.55,62.67,62.5,62.66,19028.0,62.55,62.67,62.5,62.66,19028.0
2021-10-04 14:00:00,62.64,62.8,62.36,62.46,48461.0,62.64,62.8,62.36,62.46,48461.0
2021-10-04 14:30:00,62.44,62.56,62.38,62.4,27162.0,62.44,62.56,62.38,62.4,27162.0
2021-10-04 15:00:00,62.39,62.47,62.05,62.11,70054.0,62.39,62.47,62.05,62.11,70054.0
2021-10-04 15:30:00,62.14,62.23,61.97,62.09,221053.0,62.14,62.23,61.97,62.09,221053.0
2021-10-05 09:30:00,62.19,62.45,61.63,62.24,80547.0,62.19,62.45,61.63,62.24,80547.0
2021-10-05 10:00:00,62.22,62.91,62.21,62.77,47555.0,62.22,62.91,62.21,62.77,47555.0
2021-10-05 10:30:00,62.77,62.85,62.21,62.34,103359.0,62.77,62.85,62.21,62.34,103359.0
2021-10-05 11:00:00,62.36,62.44,62.15,62.2,81649.0,62.36,62.44,62.15,62.2,81649.0
2021-10-05 11:30:00,62.2,62.2,61.52,61.79,95663.0,62.2,62.2,61.52,61.79,95663.0
2021-10-05 12:00:00,61.76,61.78,61.19,61.35,71953.0,61.76,61.78,61.19,61.35,71953.0
2021-10-05 12:30:00,61.35,61.53,61.27,61.53,67158.0,61.35,61.53,61.27,61.53,67158.0
2021-10-05 13:00:00,61.5,61.57,61.37,61.55,26948.0,61.5,61.57,61.37,61.55,26948.0
2021-10-05 13:30:00,61.55,61.81,61.45,61.8,30403.0,61.55,61.81,61.45,61.8,30403.0
2021-10-05 14:00:00,61.82,62.03,61.81,61.96,55389.0,61.82,62.03,61.81,61.96,55389.0
2021-10-05 14:30:00,61.95,62.01,61.75,61.76,161077.0,61.95,62.01,61.75,61.76,161077.0
2021-10-05 15:00:00,61.75,61.85,61.69,61.81,95749.0,61.75,61.85,61.69,61.81,95749.0
2021-10-05 15:30:00,61.81,61.89,61.57,61.6,209275.0,61.81,61.89,61.57,61.6,209275.0
2021-10-06 09:30:00,59.9,60.68,59.51,59.84,160210.0,59.9,60.68,59.51,59.84,160210.0
2021-10-06 10:00:00,59.79,60.11,59.54,59.92,99833.0,59.79,60.11,59.54,59.92,99833.0
2021-10-06 10:30:00,59.87,59.99,59.61,59.97,60317.0,59.87,59.99,59.61,59.97,60317.0
2021-10-06 11:00:00,59.99,60.16,59.58,59.67,94610.0,59.99,60.16,59.58,59.67,94610.0
2021-10-06 11:30:00,59.66,60.32,59.61,60.29,107981.0,59.66,60.32,59.61,60.29,107981.0
2021-10-06 12:00:00,60.28,60.34,60.01,60.15,70900.0,60.28,60.34,60.01,60.15,70900.0
2021-10-06 12:30:00,60.12,60.39,60.11,60.3,94644.0,60.12,60.39,60.11,60.3,94644.0
2021-10-06 13:00:00,60.31,60.44,60.17,60.44,61715.0,60.31,60.44,60.17,60.44,61715.0
2021-10-06 13:30:00,60.44,60.73,60.43,60.72,62301.0,60.44,60.73,60.43,60.72,62301.0
2021-10-06 14:00:00,60.73,60.93,60.67,60.78,70777.0,60.73,60.93,60.67,60.78,70777.0
2021-10-06 14:30:00,60.76,60.98,60.71,60.73,59700.0,60.76,60.98,60.71,60.73,59700.0
2021-10-06 15:00:00,60.75,60.93,60.67,60.83,68406.0,60.75,60.93,60.67,60.83,68406.0
2021-10-06 15:30:00,60.82,61.08,60.77,61.05,147251.0,60.82,61.08,60.77,61.05,147251.0
2021-10-07 09:30:00,61.76,61.87,60.73,61.21,119526.0,61.76,61.87,60.73,61.21,119526.0
2021-10-07 10:00:00,61.22,61.37,60.71,61.34,67564.0,61.22,61.37,60.71,61.34,67564.0
2021-10-07 10:30:00,61.34,61.4,61.09,61.34,61229.0,61.34,61.4,61.09,61.34,61229.0
2021-10-07 11:00:00,61.36,61.44,61.25,61.35,47889.0,61.36,61.44,61.25,61.35,47889.0
2021-10-07 11:30:00,61.36,61.37,61.17,61.19,39797.0,61.36,61.37,61.17,61.19,39797.0
2021-10-07 12:00:00,61.2,61.22,60.98,61.01,35931.0,61.2,61.22,60.98,61.01,35931.0
2021-10-07 12:30:00,61.0,61.03,60.8,60.87,29487.0,61.0,61.03,60.8,60.87,29487.0
2021-10-07 13:00:00,60.88,60.88,60.61,60.66,36845.0,60.88,60.88,60.61,60.66,36845.0
2021-10-07 13:30:00,60.64,60.65,60.37,60.38,35591.0,60.64,60.65,60.37,60.38,35591.0
2021-10-07 14:00:00,60.38,60.42,60.28,60.36,34536.0,60.38,60.42,60.28,60.36,34536.0
2021-10-07 14:30:00,60.37,60.43,60.25,60.28,44113.0,60.37,60.43,60.25,60.28,44113.0
2021-10-07 15:00:00,60.26,60.5,60.21,60.49,50442.0,60.26,60.5,60.21,60.49,50442.0
2021-10-07 15:30:00,60.48,60.49,60.22,60.23,216557.0,60.48,60.49,60.22,60.23,216557.0
2021-10-08 09:30:00,60.49,60.73,59.82,60.2,44356.0,60.49,60.73,59.82,60.2,44356.0
2021-10-08 10:00:00,60.2,60.4,60.04,60.14,53013.0,60.2,60.4,60.04,60.14,53013.0
2021-10-08 10:30:00,60.22,60.46,60.08,60.1,30663.0,60.22,60.46,60.08,60.1,30663.0
2021-10-08 11:00:00,60.09,60.12,59.69,59.72,40115.0,60.09,60.12,59.69,59.72,40115.0
2021-10-08 11:30:00,59.72,59.86,59.65,59.65,26951.0,59.72,59.86,59.65,59.65,26951.0
2021-10-08 12:00:00,59.67,59.71,59.47,59.48,26838.0,59.67,59.71,59.47,59.48,26838.0
2021-10-08 12:30:00,59.49,59.79,59.48,59.71,28607.0,59.49,59.79,59.48,59.71,28607.0
2021-10-08 13:00:00,59.7,59.76,59.45,59.49,27277.0,59.7,59.76,59.45,59.49,27277.0
2021-10-08 13:30:00,59.51,59.66,59.49,59.61,21818.0,59.51,59.66,59.49,59.61,21818.0
2021-10-08 14:00:00,59.61,59.76,59.6,59.74,21953.0,59.61,59.76,59.6,59.74,21953.0
2021-10-08 14:30:00,59.74,59.77,59.65,59.75,26007.0,59.74,59.77,59.65,59.75,26007.0
2021-10-08 15:00:00,59.75,59.83,59.71,59.76,44232.0,59.75,59.83,59.71,59.76,44232.0
2021-10-08 15:30:00,59.76,59.87,59.69,59.79,166621.0,59.76,59.87,59.69,59.79,166621.0
2021-10-11 09:30:00,59.21,59.27,58.33,59.17,195857.0,59.21,59.27,58.33,59.17,195857.0
2021-10-11 10:00:00,59.21,59.49,59.04,59.33,64025.0,59.21,59.49,59.04,59.33,64025.0
2021-10-11 10:30:00,59.37,59.57,59.25,59.5,74905.0,59.37,59.57,59.25,59.5,74905.0
2021-10-11 11:00:00,59.49,59.55,59.3,59.52,60248.0,59.49,59.55,59.3,59.52,60248.0
2021-10-11 11:30:00,59.51,60.02,59.49,59.94,75387.0,59.51,60.02,59.49,59.94,75387.0
2021-10-11 12:00:00,59.94,59.97,59.5,59.6,42427.0,59.94,59.97,59.5,59.6,42427.0
2021-10-11 12:30:00,59.57,59.57,59.26,59.28,20642.0,59.57,59.57,59.26,59.28,20642.0
2021-10-11 13:00:00,59.27,59.27,58.84,58.93,52209.0,59.27,59.27,58.84,58.93,52209.0
2021-10-11 13:30:00,58.94,58.95,58.67,58.8,61065.0,58.94,58.95,58.67,58.8,61065.0
2021-10-11 14:00:00,58.8,58.92,58.63,58.67,56080.0,58.8,58.92,58.63,58.67,56080.0
2021-10-11 14:30:00,58.67,58.82,58.65,58.82,65923.0,58.67,58.82,58.65,58.82,65923.0
2021-10-11 15:00:00,58.83,58.93,58.67,58.79,49754.0,58.83,58.93,58.67,58.79,49754.0
2021-10-11 15:30:00,58.81,58.88,58.37,58.48,255143.0,58.81,58.88,58.37,58.48,255143.0
2021-10-12 09:30:00,58.17,58.5,57.78,57.83,194282.0,58.17,58.5,57.78,57.83,194282.0
2021-10-12 10:00:00,57.83,58.06,57.63,57.88,76800.0,57.83,58.06,57.63,57.88,76800.0
2021-10-12 10:30:00,57.85,58.2,57.85,57.96,90326.0,57.85,58.2,57.85,57.96,90326.0
2021-10-12 11:00:00,57.98,58.23,57.92,58.23,79170.0,57.98,58.23,57.92,58.23,79170.0
2021-10-12 11:30:00,58.21,58.68,58.2,58.67,87889.0,58.21,58.68,58.2,58.67,87889.0
2021-10-12 12:00:00,58.68,58.76,58.61,58.72,57152.0,58.68,58.76,58.61,58.72,57152.0
2021-10-12 12:30:00,58.72,58.78,58.59,58.78,94970.0,58.72,58.78,58.59,58.78,94970.0
2021-10-12 13:00:00,58.79,58.89,58.75,58.75,53910.0,58.79,58.89,58.75,58.75,53910.0
2021-10-12 13:30:00,58.73,58.86,58.66,58.69,63822.0,58.73,58.86,58.66,58.69,63822.0
2021-10-12 14:00:00,58.68,58.85,58.6,58.71,49197.0,58.68,58.85,58.6,58.71,49197.0
2021-10-12 14:30:00,58.72,58.77,58.5,58.51,72372.0,58.72,58.77,58.5,58.51,72372.0
2021-10-12 15:00:00,58.5,58.54,58.28,58.52,82224.0,58.5,58.54,58.28,58.52,82224.0
2021-10-12 15:30:00,58.52,58.6,58.37,58.43,271452.0,58.52,58.6,58.37,58.43,271452.0
2021-10-13 09:30:00,58.04,58.04,57.02,57.19,163568.0,58.04,58.04,57.02,57.19,163568.0
2021-10-13 10:00:00,57.08,57.16,56.55,56.87,164034.0,57.08,57.16,56.55,56.87,164034.0
2021-10-13 10:30:00,56.88,57.04,56.66,56.86,92533.0,56.88,57.04,56.66,56.86,92533.0
2021-10-13 11:00:00,56.87,57.17,56.82,56.99,85289.0,56.87,57.17,56.82,56.99,85289.0
2021-10-13 11:30:00,56.99,57.07,56.66,56.91,85239.0,56.99,57.07,56.66,56.91,85239.0
2021-10-13 12:00:00,56.92,56.92,56.67,56.83,58641.0,56.92,56.92,56.67,56.83,58641.0
2021-10-13 12:30:00,56.82,56.92,56.6,56.62,86321.0,56.82,56.92,56.6,56.62,86321.0
2021-10-13 13:00:00,56.62,56.66,56.43,56.56,77716.0,56.62,56.66,56.43,56.56,77716.0
2021-10-13 13:30:00,56.55,56.65,56.46,56.56,78134.0,56.55,56.65,56.46,56.56,78134.0
2021-10-13 14:00:00,56.57,56.81,56.46,56.8,77373.0,56.57,56.81,56.46,56.8,77373.0
2021-10-13 14:30:00,56.79,56.96,56.7,56.95,75375.0,56.79,56.96,56.7,56.95,75375.0
2021-10-13 15:00:00,56.94,57.12,56.88,56.94,133087.0,56.94,57.12,56.88,56.94,133087.0
2021-10-13 15:30:00,56.94,57.07,56.79,57.04,342998.0,56.94,57.07,56.79,57.04,342998.0
2021-10-14 09:30:00,57.52,57.7,56.93,57.62,100323.0,57.52,57.7,56.93,57.62,100323.0
2021-10-14 10:00:00,57.63,57.94,57.56,57.9,82896.0,57.63,57.94,57.56,57.9,82896.0
2021-10-14 10:30:00,57.9,57.92,57.62,57.75,48148.0,57.9,57.92,57.62,57.75,48148.0
2021-10-14 11:00:00,57.73,57.73,57.45,57.65,56455.0,57.73,57.73,57.45,57.65,56455.0
2021-10-14 11:30:00,57.63,57.96,57.61,57.92,69624.0,57.63,57.96,57.61,57.92,69624.0
2021-10-14 12:00:00,57.91,57.98,57.77,57.86,39239.0,57.91,57.98,57.77,57.86,39239.0
2021-10-14 12:30:00,57.87,57.88,57.76,57.83,33303.0,57.87,57.88,57.76,57.83,33303.0
2021-10-14 13:00:00,57.82,57.91,57.67,57.88,29364.0,57.82,57.91,57.67,57.88,29364.0
2021-10-14 13:30:00,57.88,58.01,57.86,57.95,41715.0,57.88,58.01,57.86,57.95,41715.0
2021-10-14 14:00:00,57.95,57.96,57.7,57.78,51792.0,57.95,57.96,57.7,57.78,51792.0
2021-10-14 14:30:00,57.77,57.77,57.68,57.71,35232.0,57.77,57.77,57.68,57.71,35232.0
2021-10-14 15:00:00,57.71,57.75,57.46,57.51,66992.0,57.71,57.75,57.46,57.51,66992.0
2021-10-14 15:30:00,57.51,57.61,57.39,57.51,216642.0,57.51,57.61,57.39,57.51,216642.0
2021-10-15 09:30:00,58.94,59.12,58.62,58.85,400320.0,58.94,59.12,58.62,58.85,400320.0
2021-10-15 10:00:00,58.79,58.81,58.04,58.06,180756.0,58.79,58.81,58.04,58.06,180756.0
2021-10-15 10:30:00,58.09,58.49,58.09,58.22,128309.0,58.09,58.49,58.09,58.22,128309.0
2021-10-15 11:00:00,58.23,58.43,57.94,58.43,110505.0,58.23,58.43,57.94,58.43,110505.0
2021-10-15 11:30:00,58.42,58.47,58.36,58.41,52068.0,58.42,58.47,58.36,58.41,52068.0
2021-10-15 12:00:00,58.42,58.79,58.37,58.58,68885.0,58.42,58.79,58.37,58.58,68885.0
2021-10-15 12:30:00,58.58,58.65,58.44,58.57,40174.0,58.58,58.65,58.44,58.57,40174.0
2021-10-15 13:00:00,58.55,58.56,58.32,58.37,34675.0,58.55,58.56,58.32,58.37,34675.0
2021-10-15 13:30:00,58.36,58.43,58.26,58.35,36842.0,58.36,58.43,58.26,58.35,36842.0
2021-10-15 14:00:00,58.36,58.41,58.28,58.36,54969.0,58.36,58.41,58.28,58.36,54969.0
2021-10-15 14:30:00,58.35,58.35,58.07,58.07,65052.0,58.35,58.35,58.07,58.07,65052.0
2021-10-15 15:00:00,58.06,58.09,57.76,57.93,74085.0,58.06,58.09,57.76,57.93,74085.0
2021-10-15 15:30:00,57.92,57.92,57.68,57.78,165390.0,57.92,57.92,57.68,57.78,165390.0
2021-10-18 09:30:00,57.17,57.58,56.7,56.95,115467.0,57.17,57.58,56.7,56.95,115467.0
2021-10-18 10:00:00,56.95,57.82,56.88,57.8,89065.0,56.95,57.82,56.88,57.8,89065.0
2021-10-18 10:30:00,57.79,57.85,57.44,57.47,43368.0,57.79,57.85,57.44,57.47,43368.0
2021-10-18 11:00:00,57.48,57.74,57.48,57.58,40273.0,57.48,57.74,57.48,57.58,40273.0
2021-10-18 11:30:00,57.58,57.77,57.56,57.72,29713.0,57.58,57.77,57.56,57.72,29713.0
2021-10-18 12:00:00,57.74,57.96,57.71,57.72,112736.0,57.74,57.96,57.71,57.72,112736.0
2021-10-18 12:30:00,57.73,57.73,57.58,57.65,39476.0,57.73,57.73,57.58,57.65,39476.0
2021-10-18 13:00:00,57.67,57.84,57.67,57.73,46324.0,57.67,57.84,57.67,57.73,46324.0
2021-10-18 13:30:00,57.74,57.8,57.68,57.7,75271.0,57.74,57.8,57.68,57.7,75271.0
2021-10-18 14:00:00,57.69,57.7,57.51,57.63,73161.0,57.69,57.7,57.51,57.63,73161.0
2021-10-18 14:30:00,57.62,57.62,57.43,57.47,34442.0,57.62,57.62,57.43,57.47,34442.0
2021-10-18 15:00:00,57.47,57.5,57.31,57.36,49546.0,57.47,57.5,57.31,57.36,49546.0
2021-10-18 15:30:00,57.35,57.48,57.3,57.42,143131.0,57.35,57.48,57.3,57.42,143131.0
2021-10-19 09:30:00,57.57,57.59,57.12,57.26,86759.0,57.57,57.59,57.12,57.26,86759.0
2021-10-19 10:00:00,57.25,57.48,57.18,57.31,41415.0,57.25,57.48,57.18,57.31,41415.0
2021-10-19 10:30:00,57.28,57.35,57.17,57.22,59810.0,57.28,57.35,57.17,57.22,59810.0
2021-10-19 11:00:00,57.22,57.62,57.2,57.62,47834.0,57.22,57.62,57.2,57.62,47834.0
2021-10-19 11:30:00,57.61,57.62,57.4,57.45,44433.0,57.61,57.62,57.4,57.45,44433.0
2021-10-19 12:00:00,57.45,57.5,57.15,57.17,58586.0,57.45,57.5,57.15,57.17,58586.0
2021-10-19 12:30:00,57.18,57.36,57.15,57.3,37245.0,57.18,57.36,57.15,57.3,37245.0
2021-10-19 13:00:00,57.31,57.32,57.06,57.13,43301.0,57.31,57.32,57.06,57.13,43301.0
2021-10-19 13:30:00,57.12,57.13,57.02,57.05,44015.0,57.12,57.13,57.02,57.05,44015.0
2021-10-19 14:00:00,57.05,57.1,56.84,56.85,94901.0,57.05,57.1,56.84,56.85,94901.0
2021-10-19 14:30:00,56.84,56.9,56.44,56.54,240201.0,56.84,56.9,56.44,56.54,240201.0
2021-10-19 15:00:00,56.53,56.76,56.48,56.69,152667.0,56.53,56.76,56.48,56.69,152667.0
2021-10-19 15:30:00,56.68,56.97,56.66,56.95,346271.0,56.68,56.97,56.66,56.95,346271.0
2021-10-20 09:30:00,57.01,57.13,56.23,56.66,150538.0,57.01,57.13,56.23,56.66,150538.0
2021-10-20 10:00:00,56.68,57.5,56.64,57.48,84726.0,56.68,57.5,56.64,57.48,84726.0
2021-10-20 10:30:00,57.5,57.86,57.48,57.69,59825.0,57.5,57.86,57.48,57.69,59825.0
2021-10-20 11:00:00,57.71,57.74,57.46,57.52,62341.0,57.71,57.74,57.46,57.52,62341.0
2021-10-20 11:30:00,57.54,57.6,57.32,57.57,36479.0,57.54,57.6,57.32,57.57,36479.0
2021-10-20 12:00:00,57.57,57.61,57.47,57.59,36269.0,57.57,57.61,57.47,57.59,36269.0
2021-10-20 12:30:00,57.6,57.6,57.42,57.5,21740.0,57.6,57.6,57.42,57.5,21740.0
2021-10-20 13:00:00,57.51,57.51,57.18,57.31,46947.0,57.51,57.51,57.18,57.31,46947.0
2021-10-20 13:30:00,57.31,57.36,57.15,57.17,46747.0,57.31,57.36,57.15,57.17,46747.0
2021-10-20 14:00:00,57.15,57.15,56.69,56.87,84655.0,57.15,57.15,56.69,56.87,84655.0
2021-10-20 14:30:00,56.88,57.08,56.87,57.05,48072.0,56.88,57.08,56.87,57.05,48072.0
2021-10-20 15:00:00,57.04,57.25,57.0,57.22,56151.0,57.04,57.25,57.0,57.22,56151.0
2021-10-20 15:30:00,57.23,57.3,56.94,57.29,226370.0,57.23,57.3,56.94,57.29,226370.0
2021-10-21 09:30:00,57.48,58.0,56.91,57.35,235322.0,57.48,58.0,56.91,57.35,235322.0
2021-10-21 10:00:00,57.41,57.6,56.76,56.9,116952.0,57.41,57.6,56.76,56.9,116952.0
2021-10-21 10:30:00,56.91,57.55,56.9,57.05,102775.0,56.91,57.55,56.9,57.05,102775.0
2021-10-21 11:00:00,57.05,57.08,56.6,56.62,65496.0,57.05,57.08,56.6,56.62,65496.0
2021-10-21 11:30:00,56.63,56.91,56.48,56.54,83747.0,56.63,56.91,56.48,56.54,83747.0
2021-10-21 12:00:00,56.56,57.0,56.54,56.78,156716.0,56.56,57.0,56.54,56.78,156716.0
2021-10-21 12:30:00,56.78,57.22,56.73,56.89,72931.0,56.78,57.22,56.73,56.89,72931.0
2021-10-21 13:00:00,56.91,56.97,56.6,56.62,103419.0,56.91,56.97,56.6,56.62,103419.0
2021-10-21 13:30:00,56.63,56.75,56.18,56.2,87655.0,56.63,56.75,56.18,56.2,87655.0
2021-10-21 14:00:00,56.19,56.36,55.96,56.03,136913.0,56.19,56.36,55.96,56.03,136913.0
2021-10-21 14:30:00,56.03,56.33,55.97,56.28,92592.0,56.03,56.33,55.97,56.28,92592.0
2021-10-21 15:00:00,56.26,56.37,55.99,56.08,108314.0,56.26,56.37,55.99,56.08,108314.0
2021-10-21 15:30:00,56.09,56.24,55.89,56.2,374648.0,56.09,56.24,55.89,56.2,374648.0
2021-10-22 09:30:00,55.24,55.66,54.33,54.58,412585.0,55.24,55.66,54.33,54.58,412585.0
2021-10-22 10:00:00,54.6,54.77,54.41,54.48,207939.0,54.6,54.77,54.41,54.48,207939.0
2021-10-22 10:30:00,54.5,54.72,53.86,53.88,266423.0,54.5,54.72,53.86,53.88,266423.0
2021-10-22 11:00:00,53.9,54.25,53.86,54.16,189997.0,53.9,54.25,53.86,54.16,189997.0
2021-10-22 11:30:00,54.16,54.45,53.91,54.35,231668.0,54.16,54.45,53.91,54.35,231668.0
2021-10-22 12:00:00,54.37,54.51,54.08,54.13,104239.0,54.37,54.51,54.08,54.13,104239.0
2021-10-22 12:30:00,54.15,54.47,54.14,54.41,62193.0,54.15,54.47,54.14,54.41,62193.0
2021-10-22 13:00:00,54.41,54.58,54.41,54.45,74951.0,54.41,54.58,54.41,54.45,74951.0
2021-10-22 13:30:00,54.47,54.61,54.42,54.51,52084.0,54.47,54.61,54.42,54.51,52084.0
2021-10-22 14:00:00,54.52,54.54,54.26,54.32,50541.0,54.52,54.54,54.26,54.32,50541.0
2021-10-22 14:30:00,54.31,54.34,54.02,54.03,63717.0,54.31,54.34,54.02,54.03,63717.0
2021-10-22 15:00:00,54.02,54.05,53.82,53.96,186634.0,54.02,54.05,53.82,53.96,186634.0
2021-10-22 15:30:00,53.97,54.08,53.64,53.8,493296.0,53.97,54.08,53.64,53.8,493296.0
2021-10-25 09:30:00,53.7,53.91,53.39,53.87,145502.0,53.7,53.91,53.39,53.87,145502.0
2021-10-25 10:00:00,53.88,54.63,53.88,53.93,164310.0,53.88,54.63,53.88,53.93,164310.0
2021-10-25 10:30:00,53.92,54.29,53.89,54.18,87169.0,53.92,54.29,53.89,54.18,87169.0
2021-10-25 11:00:00,54.17,54.18,53.85,53.87,83654.0,54.17,54.18,53.85,53.87,83654.0
2021-10-25 11:30:00,53.85,53.88,53.63,53.74,49067.0,53.85,53.88,53.63,53.74,49067.0
2021-10-25 12:00:00,53.74,53.78,53.57,53.63,66685.0,53.74,53.78,53.57,53.63,66685.0
2021-10-25 12:30:00,53.63,53.86,53.53,53.55,259262.0,53.63,53.86,53.53,53.55,259262.0
2021-10-25 13:00:00,53.56,53.98,53.56,53.9,40172.0,53.56,53.98,53.56,53.9,40172.0
2021-10-25 13:30:00,53.9,54.03,53.8,53.91,43339.0,53.9,54.03,53.8,53.91,43339.0
2021-10-25 14:00:00,53.91,54.14,53.89,54.13,46296.0,53.91,54.14,53.89,54.13,46296.0
2021-10-25 14:30:00,54.13,54.13,53.96,53.98,67615.0,54.13,54.13,53.96,53.98,67615.0
2021-10-25 15:00:00,53.99,54.02,53.79,53.89,74499.0,53.99,54.02,53.79,53.89,74499.0
2021-10-25 15:30:00,53.89,53.95,53.7,53.95,262832.0,53.89,53.95,53.7,53.95,262832.0
2021-10-26 09:30:00,54.81,54.99,54.41,54.6,139024.0,54.81,54.99,54.41,54.6,139024.0
2021-10-26 10:00:00,54.6,54.95,54.6,54.89,71588.0,54.6,54.95,54.6,54.89,71588.0
2021-10-26 10:30:00,54.89,55.1,54.88,55.06,114377.0,54.89,55.1,54.88,55.06,114377.0
2021-10-26 11:00:00,55.09,55.3,54.8,54.82,88620.0,55.09,55.3,54.8,54.82,88620.0
2021-10-26 11:30:00,54.83,54.84,54.49,54.49,75712.0,54.83,54.84,54.49,54.49,75712.0
2021-10-26 12:00:00,54.53,54.53,54.17,54.34,105181.0,54.53,54.53,54.17,54.34,105181.0
2021-10-26 12:30:00,54.31,54.36,54.07,54.3,48265.0,54.31,54.36,54.07,54.3,48265.0
2021-10-26 13:00:00,54.27,54.28,54.06,54.06,50336.0,54.27,54.28,54.06,54.06,50336.0
2021-10-26 13:30:00,54.06,54.23,54.04,54.12,38068.0,54.06,54.23,54.04,54.12,38068.0
2021-10-26 14:00:00,54.13,54.58,54.13,54.52,46661.0,54.13,54.58,54.13,54.52,46661.0
2021-10-26 14:30:00,54.51,54.56,54.23,54.3,47991.0,54.51,54.56,54.23,54.3,47991.0
2021-10-26 15:00:00,54.31,54.44,54.27,54.35,70475.0,54.31,54.44,54.27,54.35,70475.0
2021-10-26 15:30:00,54.35,54.43,54.24,54.27,199130.0,54.35,54.43,54.24,54.27,199130.0
2021-10-27 09:30:00,54.37,54.47,53.77,54.02,76844.0,54.37,54.47,53.77,54.02,76844.0
2021-10-27 10:00:00,54.04,54.28,53.76,53.76,37686.0,54.04,54.28,53.76,53.76,37686.0
2021-10-27 10:30:00,53.75,53.86,53.48,53.56,68122.0,53.75,53.86,53.48,53.56,68122.0
2021-10-27 11:00:00,53.58,53.76,53.46,53.5,47773.0,53.58,53.76,53.46,53.5,47773.0
2021-10-27 11:30:00,53.51,53.72,53.51,53.62,35394.0,53.51,53.72,53.51,53.62,35394.0
2021-10-27 12:00:00,53.63,53.71,53.43,53.47,39272.0,53.63,53.71,53.43,53.47,39272.0
2021-10-27 12:30:00,53.46,53.56,53.37,53.53,46099.0,53.46,53.56,53.37,53.53,46099.0
2021-10-27 13:00:00,53.54,53.63,53.43,53.52,26628.0,53.54,53.63,53.43,53.52,26628.0
2021-10-27 13:30:00,53.52,53.52,53.39,53.44,46000.0,53.52,53.52,53.39,53.44,46000.0
2021-10-27 14:00:00,53.43,53.55,53.41,53.47,67402.0,53.43,53.55,53.41,53.47,67402.0
2021-10-27 14:30:00,53.47,53.5,53.25,53.33,71760.0,53.47,53.5,53.25,53.33,71760.0
2021-10-27 15:00:00,53.33,53.35,53.0,53.07,102547.0,53.33,53.35,53.0,53.07,102547.0
2021-10-27 15:30:00,53.06,53.09,52.69,52.7,386380.0,53.06,53.09,52.69,52.7,386380.0
2021-10-28 09:30:00,52.79,53.27,52.62,53.12,94543.0,52.79,53.27,52.62,53.12,94543.0
2021-10-28 10:00:00,53.05,53.44,53.03,53.39,93276.0,53.05,53.44,53.03,53.39,93276.0
2021-10-28 10:30:00,53.35,53.35,52.93,52.98,61756.0,53.35,53.35,52.93,52.98,61756.0
2021-10-28 11:00:00,52.99,53.07,52.66,52.72,66846.0,52.99,53.07,52.66,52.72,66846.0
2021-10-28 11:30:00,52.74,52.96,52.73,52.86,40353.0,52.74,52.96,52.73,52.86,40353.0
2021-10-28 12:00:00,52.88,52.95,52.8,52.85,52878.0,52.88,52.95,52.8,52.85,52878.0
2021-10-28 12:30:00,52.85,52.91,52.78,52.83,34788.0,52.85,52.91,52.78,52.83,34788.0
2021-10-28 13:00:00,52.85,52.92,52.7,52.75,43438.0,52.85,52.92,52.7,52.75,43438.0
2021-10-28 13:30:00,52.77,53.04,52.75,52.97,50918.0,52.77,53.04,52.75,52.97,50918.0
2021-10-28 14:00:00,53.0,53.24,52.96,53.14,85836.0,53.0,53.24,52.96,53.14,85836.0
2021-10-28 14:30:00,53.13,53.15,52.96,52.98,84996.0,53.13,53.15,52.96,52.98,84996.0
2021-10-28 15:00:00,52.98,53.02,52.77,52.77,57212.0,52.98,53.02,52.77,52.77,57212.0
2021-10-28 15:30:00,52.77,52.88,52.64,52.85,325391.0,52.77,52.88,52.64,52.85,325391.0
2021-10-29 09:30:00,52.91,53.5,52.88,53.13,81516.0,52.91,53.5,52.88,53.13,81516.0
2021-10-29 10:00:00,53.09,53.27,52.82,52.9,68782.0,53.09,53.27,52.82,52.9,68782.0
2021-10-29 10:30:00,52.9,53.02,52.86,52.95,77722.0,52.9,53.02,52.86,52.95,77722.0
2021-10-29 11:00:00,52.94,52.99,52.85,52.86,43472.0,52.94,52.99,52.85,52.86,43472.0
2021-10-29 11:30:00,52.85,53.05,52.66,52.66,66253.0,52.85,53.05,52.66,52.66,66253.0
2021-10-29 12:00:00,52.69,52.73,52.51,52.52,71954.0,52.69,52.73,52.51,52.52,71954.0
2021-10-29 12:30:00,52.52,52.52,52.21,52.23,121733.0,52.52,52.52,52.21,52.23,121733.0
2021-10-29 13:00:00,52.22,52.41,52.2,52.31,63189.0,52.22,52.41,52.2,52.31,63189.0
2021-10-29 13:30:00,52.33,52.37,52.21,52.34,150046.0,52.33,52.37,52.21,52.34,150046.0
2021-10-29 14:00:00,52.33,52.59,52.31,52.41,102824.0,52.33,52.59,52.31,52.41,102824.0
2021-10-29 14:30:00,52.41,52.56,52.33,52.47,47392.0,52.41,52.56,52.33,52.47,47392.0
2021-10-29 15:00:00,52.49,52.5,52.34,52.38,75479.0,52.49,52.5,52.34,52.38,75479.0
2021-10-29 15:30:00,52.38,52.81,52.27,52.8,252399.0,52.38,52.81,52.27,52.8,252399.0
2021-11-01 09:30:00,53.02,53.77,52.6,53.41,150425.0,53.02,53.77,52.6,53.41,150425.0
2021-11-01 10:00:00,53.41,54.19,53.25,54.11,119059.0,53.41,54.19,53.25,54.11,119059.0
2021-11-01 10:30:00,54.11,54.15,53.66,53.72,61904.0,54.11,54.15,53.66,53.72,61904.0
2021-11-01 11:00:00,53.71,54.08,53.71,53.93,45417.0,53.71,54.08,53.71,53.93,45417.0
2021-11-01 11:30:00,53.95,53.99,53.76,53.87,26256.0,53.95,53.99,53.76,53.87,26256.0
2021-11-01 12:00:00,53.88,54.08,53.85,53.94,41981.0,53.88,54.08,53.85,53.94,41981.0
2021-11-01 12:30:00,53.94,54.19,53.93,54.18,50860.0,53.94,54.19,53.93,54.18,50860.0
2021-11-01 13:00:00,54.18,54.47,54.13,54.47,73776.0,54.18,54.47,54.13,54.47,73776.0
2021-11-01 13:30:00,54.48,54.62,54.3,54.31,72818.0,54.48,54.62,54.3,54.31,72818.0
2021-11-01 14:00:00,54.3,54.32,53.91,54.08,45697.0,54.3,54.32,53.91,54.08,45697.0
2021-11-01 14:30:00,54.07,54.43,54.05,54.39,73728.0,54.07,54.43,54.05,54.39,73728.0
2021-11-01 15:00:00,54.4,54.61,54.28,54.52,86863.0,54.4,54.61,54.28,54.52,86863.0
2021-11-01 15:30:00,54.52,54.74,54.51,54.7,272316.0,54.52,54.74,54.51,54.7,272316.0
2021-11-02 09:30:00,54.51,54.62,54.02,54.16,77728.0,54.51,54.62,54.02,54.16,77728.0
2021-11-02 10:00:00,54.07,54.49,53.97,54.07,60155.0,54.07,54.49,53.97,54.07,60155.0
2021-11-02 10:30:00,54.04,54.05,53.77,53.84,68198.0,54.04,54.05,53.77,53.84,68198.0
2021-11-02 11:00:00,53.83,53.99,53.81,53.98,55613.0,53.83,53.99,53.81,53.98,55613.0
2021-11-02 11:30:00,53.97,54.0,53.61,53.64,45115.0,53.97,54.0,53.61,53.64,45115.0
2021-11-02 12:00:00,53.66,54.2,53.66,54.15,122188.0,53.66,54.2,53.66,54.15,122188.0
2021-11-02 12:30:00,54.14,54.33,54.07,54.23,55584.0,54.14,54.33,54.07,54.23,55584.0
2021-11-02 13:00:00,54.22,54.32,54.1,54.15,44494.0,54.22,54.32,54.1,54.15,44494.0
2021-11-02 13:30:00,54.13,54.18,54.03,54.03,26958.0,54.13,54.18,54.03,54.03,26958.0
2021-11-02 14:00:00,54.05,54.21,54.05,54.17,30110.0,54.05,54.21,54.05,54.17,30110.0
2021-11-02 14:30:00,54.17,54.35,54.16,54.26,53898.0,54.17,54.35,54.16,54.26,53898.0
2021-11-02 15:00:00,54.25,54.26,54.12,54.19,45258.0,54.25,54.26,54.12,54.19,45258.0
2021-11-02 15:30:00,54.18,54.46,54.14,54.45,189816.0,54.18,54.46,54.14,54.45,189816.0
2021-11-03 09:30:00,54.16,54.85,53.99,54.85,80273.0,54.16,54.85,53.99,54.85,80273.0
2021-11-03 10:00:00,54.87,55.48,54.84,55.2,139587.0,54.87,55.48,54.84,55.2,139587.0
2021-11-03 10:30:00,55.2,55.59,55.05,55.47,79424.0,55.2,55.59,55.05,55.47,79424.0
2021-11-03 11:00:00,55.48,55.82,55.48,55.66,73509.0,55.48,55.82,55.48,55.66,73509.0
2021-11-03 11:30:00,55.69,55.8,55.47,55.62,53984.0,55.69,55.8,55.47,55.62,53984.0
2021-11-03 12:00:00,55.61,55.61,55.22,55.39,51425.0,55.61,55.61,55.22,55.39,51425.0
2021-11-03 12:30:00,55.38,55.55,55.33,55.38,50664.0,55.38,55.55,55.33,55.38,50664.0
2021-11-03 13:00:00,55.36,55.52,55.36,55.42,28781.0,55.36,55.52,55.36,55.42,28781.0
2021-11-03 13:30:00,55.41,55.44,55.2,55.39,30717.0,55.41,55.44,55.2,55.39,30717.0
2021-11-03 14:00:00,55.39,55.82,55.39,55.71,64436.0,55.39,55.82,55.39,55.71,64436.0
2021-11-03 14:30:00,55.72,55.89,55.58,55.8,148731.0,55.72,55.89,55.58,55.8,148731.0
2021-11-03 15:00:00,55.8,55.99,55.75,55.88,75406.0,55.8,55.99,55.75,55.88,75406.0
2021-11-03 15:30:00,55.91,55.97,55.72,55.93,242193.0,55.91,55.97,55.72,55.93,242193.0
2021-11-04 09:30:00,56.17,56.4,55.92,55.97,95354.0,56.17,56.4,55.92,55.97,95354.0
2021-11-04 10:00:00,55.98,56.34,55.77,55.92,49453.0,55.98,56.34,55.77,55.92,49453.0
2021-11-04 10:30:00,55.95,56.06,55.69,55.71,39464.0,55.95,56.06,55.69,55.71,39464.0
2021-11-04 11:00:00,55.69,55.69,55.35,55.44,45817.0,55.69,55.69,55.35,55.44,45817.0
2021-11-04 11:30:00,55.44,55.69,55.26,55.66,87127.0,55.44,55.69,55.26,55.66,87127.0
2021-11-04 12:00:00,55.68,55.78,55.59,55.76,50740.0,55.68,55.78,55.59,55.76,50740.0
2021-11-04 12:30:00,55.78,55.83,55.65,55.65,43257.0,55.78,55.83,55.65,55.65,43257.0
2021-11-04 13:00:00,55.65,55.81,55.63,55.8,23879.0,55.65,55.81,55.63,55.8,23879.0
2021-11-04 13:30:00,55.81,55.97,55.62,55.95,32486.0,55.81,55.97,55.62,55.95,32486.0
2021-11-04 14:00:00,55.93,55.94,55.73,55.83,42026.0,55.93,55.94,55.73,55.83,42026.0
2021-11-04 14:30:00,55.79,56.0,55.75,55.91,34474.0,55.79,56.0,55.75,55.91,34474.0
2021-11-04 15:00:00,55.9,56.23,55.75,55.84,86507.0,55.9,56.23,55.75,55.84,86507.0
2021-11-04 15:30:00,55.86,55.92,55.61,55.74,181748.0,55.86,55.92,55.61,55.74,181748.0
2021-11-05 09:30:00,58.55,59.41,58.25,58.47,457872.0,58.55,59.41,58.25,58.47,457872.0
2021-11-05 10:00:00,58.47,59.02,58.17,58.34,136207.0,58.47,59.02,58.17,58.34,136207.0
2021-11-05 10:30:00,58.35,58.65,58.13,58.59,107295.0,58.35,58.65,58.13,58.59,107295.0
2021-11-05 11:00:00,58.57,59.23,58.53,59.21,117452.0,58.57,59.23,58.53,59.21,117452.0
2021-11-05 11:30:00,59.21,59.36,59.05,59.27,80390.0,59.21,59.36,59.05,59.27,80390.0
2021-11-05 12:00:00,59.29,59.69,59.24,59.66,104767.0,59.29,59.69,59.24,59.66,104767.0
2021-11-05 12:30:00,59.66,59.73,59.31,59.34,145892.0,59.66,59.73,59.31,59.34,145892.0
2021-11-05 13:00:00,59.31,59.33,59.03,59.06,69806.0,59.31,59.33,59.03,59.06,69806.0
2021-11-05 13:30:00,59.06,59.22,58.85,59.09,78804.0,59.06,59.22,58.85,59.09,78804.0
2021-11-05 14:00:00,59.08,59.36,59.03,59.2,49757.0,59.08,59.36,59.03,59.2,49757.0
2021-11-05 14:30:00,59.22,59.37,59.16,59.35,47376.0,59.22,59.37,59.16,59.35,47376.0
2021-11-05 15:00:00,59.36,59.45,59.16,59.22,64861.0,59.36,59.45,59.16,59.22,64861.0
2021-11-05 15:30:00,59.23,59.38,59.19,59.35,217845.0,59.23,59.38,59.19,59.35,217845.0
2021-11-08 09:30:00,59.68,60.12,59.3,59.69,225024.0,59.68,60.12,59.3,59.69,225024.0
2021-11-08 10:00:00,59.69,59.92,59.45,59.66,62513.0,59.69,59.92,59.45,59.66,62513.0
2021-11-08 10:30:00,59.63,59.87,59.49,59.8,54506.0,59.63,59.87,59.49,59.8,54506.0
2021-11-08 11:00:00,59.79,60.02,59.78,59.95,66525.0,59.79,60.02,59.78,59.95,66525.0
2021-11-08 11:30:00,59.97,60.0,59.72,59.75,56906.0,59.97,60.0,59.72,59.75,56906.0
2021-11-08 12:00:00,59.77,59.77,59.24,59.69,66395.0,59.77,59.77,59.24,59.69,66395.0
2021-11-08 12:30:00,59.69,59.72,59.24,59.33,42466.0,59.69,59.72,59.24,59.33,42466.0
2021-11-08 13:00:00,59.3,59.33,58.92,58.96,120431.0,59.3,59.33,58.92,58.96,120431.0
2021-11-08 13:30:00,58.93,59.01,58.82,58.97,49173.0,58.93,59.01,58.82,58.97,49173.0
2021-11-08 14:00:00,58.96,59.07,58.64,58.72,70883.0,58.96,59.07,58.64,58.72,70883.0
2021-11-08 14:30:00,58.71,58.94,58.7,58.93,28105.0,58.71,58.94,58.7,58.93,28105.0
2021-11-08 15:00:00,58.94,59.02,58.82,58.86,51265.0,58.94,59.02,58.82,58.86,51265.0
2021-11-08 15:30:00,58.86,58.92,58.71,58.89,153557.0,58.86,58.92,58.71,58.89,153557.0
2021-11-09 09:30:00,58.82,59.18,58.11,58.11,97327.0,58.82,59.18,58.11,58.11,97327.0
2021-11-09 10:00:00,58.18,58.45,57.96,58.23,123501.0,58.18,58.45,57.96,58.23,123501.0
2021-11-09 10:30:00,58.26,58.48,58.1,58.48,87451.0,58.26,58.48,58.1,58.48,87451.0
2021-11-09 11:00:00,58.49,58.75,58.4,58.45,36373.0,58.49,58.75,58.4,58.45,36373.0
2021-11-09 11:30:00,58.48,58.6,58.33,58.36,35816.0,58.48,58.6,58.33,58.36,35816.0
2021-11-09 12:00:00,58.37,58.67,58.37,58.53,27567.0,58.37,58.67,58.37,58.53,27567.0
2021-11-09 12:30:00,58.54,58.74,58.54,58.71,25852.0,58.54,58.74,58.54,58.71,25852.0
2021-11-09 13:00:00,58.71,58.77,58.67,58.74,36469.0,58.71,58.77,58.67,58.74,36469.0
2021-11-09 13:30:00,58.75,58.82,58.48,58.59,59710.0,58.75,58.82,58.48,58.59,59710.0
2021-11-09 14:00:00,58.57,58.95,58.55,58.85,40061.0,58.57,58.95,58.55,58.85,40061.0
2021-11-09 14:30:00,58.86,59.0,58.79,58.83,43784.0,58.86,59.0,58.79,58.83,43784.0
2021-11-09 15:00:00,58.82,58.96,58.73,58.73,178211.0,58.82,58.96,58.73,58.73,178211.0
2021-11-09 15:30:00,58.72,58.9,58.64,58.84,289131.0,58.72,58.9,58.64,58.84,289131.0
2021-11-10 09:30:00,58.19,58.75,57.53,58.71,118009.0,58.19,58.75,57.53,58.71,118009.0
2021-11-10 10:00:00,58.65,58.7,58.38,58.41,69899.0,58.65,58.7,58.38,58.41,69899.0
2021-11-10 10:30:00,58.33,58.68,58.18,58.68,48930.0,58.33,58.68,58.18,58.68,48930.0
2021-11-10 11:00:00,58.67,58.82,58.41,58.46,54515.0,58.67,58.82,58.41,58.46,54515.0
2021-11-10 11:30:00,58.48,58.81,58.45,58.69,21773.0,58.48,58.81,58.45,58.69,21773.0
2021-11-10 12:00:00,58.67,58.75,58.45,58.46,23123.0,58.67,58.75,58.45,58.46,23123.0
2021-11-10 12:30:00,58.45,58.59,58.45,58.51,27171.0,58.45,58.59,58.45,58.51,27171.0
2021-11-10 13:00:00,58.52,58.61,58.12,58.12,42579.0,58.52,58.61,58.12,58.12,42579.0
2021-11-10 13:30:00,58.14,58.17,57.65,57.78,53995.0,58.14,58.17,57.65,57.78,53995.0
2021-11-10 14:00:00,57.76,57.77,57.38,57.39,60720.0,57.76,57.77,57.38,57.39,60720.0
2021-11-10 14:30:00,57.4,57.58,57.26,57.4,70440.0,57.4,57.58,57.26,57.4,70440.0
2021-11-10 15:00:00,57.4,57.84,57.39,57.68,67828.0,57.4,57.84,57.39,57.68,67828.0
2021-11-10 15:30:00,57.68,57.71,57.48,57.54,166534.0,57.68,57.71,57.48,57.54,166534.0
2021-11-11 09:30:00,57.52,57.63,57.01,57.49,59653.0,57.52,57.63,57.01,57.49,59653.0
2021-11-11 10:00:00,57.51,57.72,57.23,57.25,40579.0,57.51,57.72,57.23,57.25,40579.0
2021-11-11 10:30:00,57.25,57.68,57.14,57.38,24790.0,57.25,57.68,57.14,57.38,24790.0
2021-11-11 11:00:00,57.36,57.49,57.21,57.23,26460.0,57.36,57.49,57.21,57.23,26460.0
2021-11-11 11:30:00,57.24,57.4,57.12,57.21,16312.0,57.24,57.4,57.12,57.21,16312.0
2021-11-11 12:00:00,57.21,57.28,57.14,57.21,21649.0,57.21,57.28,57.14,57.21,21649.0
2021-11-11 12:30:00,57.21,57.35,57.2,57.24,26744.0,57.21,57.35,57.2,57.24,26744.0
2021-11-11 13:00:00,57.24,57.27,56.77,56.8,42977.0,57.24,57.27,56.77,56.8,42977.0
2021-11-11 13:30:00,56.8,56.94,56.74,56.84,29696.0,56.8,56.94,56.74,56.84,29696.0
2021-11-11 14:00:00,56.83,57.01,56.8,56.83,25388.0,56.83,57.01,56.8,56.83,25388.0
2021-11-11 14:30:00,56.85,57.07,56.85,57.03,23826.0,56.85,57.07,56.85,57.03,23826.0
2021-11-11 15:00:00,57.05,57.13,56.88,57.03,27458.0,57.05,57.13,56.88,57.03,27458.0
2021-11-11 15:30:00,57.02,57.08,56.79,56.81,100153.0,57.02,57.08,56.79,56.81,100153.0
2021-11-12 09:30:00,56.82,57.0,56.11,56.94,97479.0,56.82,57.0,56.11,56.94,97479.0
2021-11-12 10:00:00,56.94,57.13,56.79,56.91,43473.0,56.94,57.13,56.79,56.91,43473.0
2021-11-12 10:30:00,56.95,56.95,56.65,56.73,36267.0,56.95,56.95,56.65,56.73,36267.0
2021-11-12 11:00:00,56.72,56.8,56.22,56.28,54921.0,56.72,56.8,56.22,56.28,54921.0
2021-11-12 11:30:00,56.26,56.29,55.84,55.89,58773.0,56.26,56.29,55.84,55.89,58773.0
2021-11-12 12:00:00,55.9,55.98,55.6,55.77,104204.0,55.9,55.98,55.6,55.77,104204.0
2021-11-12 12:30:00,55.77,55.91,55.25,55.27,99234.0,55.77,55.91,55.25,55.27,99234.0
2021-11-12 13:00:00,55.28,55.62,55.19,55.33,76769.0,55.28,55.62,55.19,55.33,76769.0
2021-11-12 13:30:00,55.33,55.44,55.15,55.43,67129.0,55.33,55.44,55.15,55.43,67129.0
2021-11-12 14:00:00,55.4,55.48,55.27,55.27,46556.0,55.4,55.48,55.27,55.27,46556.0
2021-11-12 14:30:00,55.27,55.37,55.05,55.23,101449.0,55.27,55.37,55.05,55.23,101449.0
2021-11-12 15:00:00,55.26,55.31,55.12,55.29,98380.0,55.26,55.31,55.12,55.29,98380.0
2021-11-12 15:30:00,55.31,55.67,55.3,55.65,266605.0,55.31,55.67,55.3,55.65,266605.0
2021-11-15 09:30:00,56.05,56.4,55.8,56.09,95361.0,56.05,56.4,55.8,56.09,95361.0
2021-11-15 10:00:00,56.15,56.33,55.92,56.22,72841.0,56.15,56.33,55.92,56.22,72841.0
2021-11-15 10:30:00,56.18,56.3,56.04,56.15,65150.0,56.18,56.3,56.04,56.15,65150.0
2021-11-15 11:00:00,56.16,56.28,55.78,55.8,38939.0,56.16,56.28,55.78,55.8,38939.0
2021-11-15 11:30:00,55.77,55.82,55.53,55.57,54877.0,55.77,55.82,55.53,55.57,54877.0
2021-11-15 12:00:00,55.56,55.69,55.53,55.67,40911.0,55.56,55.69,55.53,55.67,40911.0
2021-11-15 12:30:00,55.66,55.79,55.6,55.73,33857.0,55.66,55.79,55.6,55.73,33857.0
2021-11-15 13:00:00,55.7,55.77,55.48,55.51,47506.0,55.7,55.77,55.48,55.51,47506.0
2021-11-15 13:30:00,55.49,55.65,55.37,55.59,43464.0,55.49,55.65,55.37,55.59,43464.0
2021-11-15 14:00:00,55.59,55.69,55.47,55.52,57857.0,55.59,55.69,55.47,55.52,57857.0
2021-11-15 14:30:00,55.53,55.74,55.51,55.59,42544.0,55.53,55.74,55.51,55.59,42544.0
2021-11-15 15:00:00,55.6,55.76,55.58,55.71,48578.0,55.6,55.76,55.58,55.71,48578.0
2021-11-15 15:30:00,55.71,55.79,55.58,55.68,172122.0,55.71,55.79,55.58,55.68,172122.0
2021-11-16 09:30:00,55.44,55.55,54.66,54.82,134653.0,55.44,55.55,54.66,54.82,134653.0
2021-11-16 10:00:00,54.87,55.06,54.62,54.85,82895.0,54.87,55.06,54.62,54.85,82895.0
2021-11-16 10:30:00,54.88,55.01,54.45,54.47,53857.0,54.88,55.01,54.45,54.47,53857.0
2021-11-16 11:00:00,54.5,54.53,54.35,54.38,67820.0,54.5,54.53,54.35,54.38,67820.0
2021-11-16 11:30:00,54.38,54.66,54.36,54.53,86887.0,54.38,54.66,54.36,54.53,86887.0
2021-11-16 12:00:00,54.51,54.77,54.36,54.36,64676.0,54.51,54.77,54.36,54.36,64676.0
2021-11-16 12:30:00,54.35,54.49,54.31,54.37,67681.0,54.35,54.49,54.31,54.37,67681.0
2021-11-16 13:00:00,54.39,54.46,54.23,54.29,90702.0,54.39,54.46,54.23,54.29,90702.0
2021-11-16 13:30:00,54.29,54.32,54.12,54.12,76602.0,54.29,54.32,54.12,54.12,76602.0
2021-11-16 14:00:00,54.14,54.14,53.6,53.8,151543.0,54.14,54.14,53.6,53.8,151543.0
2021-11-16 14:30:00,53.8,53.92,53.56,53.59,124321.0,53.8,53.92,53.56,53.59,124321.0
2021-11-16 15:00:00,53.6,53.76,53.56,53.68,130694.0,53.6,53.76,53.56,53.68,130694.0
2021-11-16 15:30:00,53.66,53.92,53.57,53.9,492191.0,53.66,53.92,53.57,53.9,492191.0
2021-11-17 09:30:00,53.7,54.06,53.46,53.8,123023.0,53.7,54.06,53.46,53.8,123023.0
2021-11-17 10:00:00,53.74,53.81,53.41,53.59,63570.0,53.74,53.81,53.41,53.59,63570.0
2021-11-17 10:30:00,53.56,53.74,53.44,53.52,37963.0,53.56,53.74,53.44,53.52,37963.0
2021-11-17 11:00:00,53.53,53.58,53.22,53.31,50159.0,53.53,53.58,53.22,53.31,50159.0
2021-11-17 11:30:00,53.33,53.43,53.28,53.33,35290.0,53.33,53.43,53.28,53.33,35290.0
2021-11-17 12:00:00,53.35,53.35,53.13,53.14,41489.0,53.35,53.35,53.13,53.14,41489.0
2021-11-17 12:30:00,53.14,53.22,52.95,52.96,95013.0,53.14,53.22,52.95,52.96,95013.0
2021-11-17 13:00:00,52.96,53.25,52.96,53.2,60035.0,52.96,53.25,52.96,53.2,60035.0
2021-11-17 13:30:00,53.21,53.5,53.21,53.43,45874.0,53.21,53.5,53.21,53.43,45874.0
2021-11-17 14:00:00,53.44,53.48,53.28,53.3,27207.0,53.44,53.48,53.28,53.3,27207.0
2021-11-17 14:30:00,53.31,53.54,53.31,53.35,54637.0,53.31,53.54,53.31,53.35,54637.0
2021-11-17 15:00:00,53.37,53.71,53.28,53.61,53224.0,53.37,53.71,53.28,53.61,53224.0
2021-11-17 15:30:00,53.61,53.64,53.48,53.52,182079.0,53.61,53.64,53.48,53.52,182079.0
2021-11-18 09:30:00,53.64,53.75,52.88,52.88,166480.0,53.64,53.75,52.88,52.88,166480.0
2021-11-18 10:00:00,52.87,52.93,52.28,52.33,308812.0,52.87,52.93,52.28,52.33,308812.0
2021-11-18 10:30:00,52.32,52.68,52.29,52.66,78924.0,52.32,52.68,52.29,52.66,78924.0
2021-11-18 11:00:00,52.66,52.96,52.65,52.84,67509.0,52.66,52.96,52.65,52.84,67509.0
2021-11-18 11:30:00,52.82,52.87,52.61,52.69,46521.0,52.82,52.87,52.61,52.69,46521.0
2021-11-18 12:00:00,52.7,52.72,52.54,52.68,42121.0,52.7,52.72,52.54,52.68,42121.0
2021-11-18 12:30:00,52.67,52.69,52.43,52.46,45778.0,52.67,52.69,52.43,52.46,45778.0
2021-11-18 13:00:00,52.44,52.44,52.04,52.14,105370.0,52.44,52.44,52.04,52.14,105370.0
2021-11-18 13:30:00,52.18,52.26,52.09,52.19,56450.0,52.18,52.26,52.09,52.19,56450.0
2021-11-18 14:00:00,52.19,52.29,52.14,52.23,48544.0,52.19,52.29,52.14,52.23,48544.0
2021-11-18 14:30:00,52.23,52.54,52.19,52.52,56268.0,52.23,52.54,52.19,52.52,56268.0
2021-11-18 15:00:00,52.51,52.59,52.35,52.54,63204.0,52.51,52.59,52.35,52.54,63204.0
2021-11-18 15:30:00,52.54,52.6,52.4,52.54,243009.0,52.54,52.6,52.4,52.54,243009.0
2021-11-19 09:30:00,51.9,52.0,51.04,51.32,206286.0,51.9,52.0,51.04,51.32,206286.0
2021-11-19 10:00:00,51.24,51.55,50.98,51.51,168430.0,51.24,51.55,50.98,51.51,168430.0
2021-11-19 10:30:00,51.51,52.13,51.46,51.72,371505.0,51.51,52.13,51.46,51.72,371505.0
2021-11-19 11:00:00,51.72,52.16,51.67,52.05,89551.0,51.72,52.16,51.67,52.05,89551.0
2021-11-19 11:30:00,52.07,52.14,51.92,52.07,83291.0,52.07,52.14,51.92,52.07,83291.0
2021-11-19 12:00:00,52.08,52.24,51.98,52.18,81848.0,52.08,52.24,51.98,52.18,81848.0
2021-11-19 12:30:00,52.18,52.55,52.16,52.5,82392.0,52.18,52.55,52.16,52.5,82392.0
2021-11-19 13:00:00,52.48,52.59,52.4,52.42,241294.0,52.48,52.59,52.4,52.42,241294.0
2021-11-19 13:30:00,52.42,52.6,52.29,52.53,90052.0,52.42,52.6,52.29,52.53,90052.0
2021-11-19 14:00:00,52.53,52.57,52.41,52.46,87779.0,52.53,52.57,52.41,52.46,87779.0
2021-11-19 14:30:00,52.46,52.79,52.41,52.75,109607.0,52.46,52.79,52.41,52.75,109607.0
2021-11-19 15:00:00,52.76,52.79,52.44,52.61,116885.0,52.76,52.79,52.44,52.61,116885.0
2021-11-19 15:30:00,52.62,52.84,52.52,52.74,355529.0,52.62,52.84,52.52,52.74,355529.0
2021-11-22 09:30:00,53.23,53.72,53.0,53.48,118311.0,53.23,53.72,53.0,53.48,118311.0
2021-11-22 10:00:00,53.64,53.88,53.34,53.36,94781.0,53.64,53.88,53.34,53.36,94781.0
2021-11-22 10:30:00,53.36,53.49,52.84,52.93,57087.0,53.36,53.49,52.84,52.93,57087.0
2021-11-22 11:00:00,52.97,53.31,52.88,53.16,54244.0,52.97,53.31,52.88,53.16,54244.0
2021-11-22 11:30:00,53.18,53.18,52.57,52.8,66942.0,53.18,53.18,52.57,52.8,66942.0
2021-11-22 12:00:00,52.78,53.03,52.66,52.81,39207.0,52.78,53.03,52.66,52.81,39207.0
2021-11-22 12:30:00,52.8,52.9,52.48,52.85,58534.0,52.8,52.9,52.48,52.85,58534.0
2021-11-22 13:00:00,52.86,52.98,52.77,52.95,35252.0,52.86,52.98,52.77,52.95,35252.0
2021-11-22 13:30:00,53.0,53.02,52.83,52.84,39828.0,53.0,53.02,52.83,52.84,39828.0
2021-11-22 14:00:00,52.86,53.06,52.83,53.06,59890.0,52.86,53.06,52.83,53.06,59890.0
2021-11-22 14:30:00,53.05,53.2,53.02,53.19,88008.0,53.05,53.2,53.02,53.19,88008.0
2021-11-22 15:00:00,53.18,53.51,53.16,53.18,89595.0,53.18,53.51,53.16,53.18,89595.0
2021-11-22 15:30:00,53.18,53.35,53.03,53.06,232394.0,53.18,53.35,53.03,53.06,232394.0
2021-11-23 09:30:00,53.68,54.09,53.45,53.5,92121.0,53.68,54.09,53.45,53.5,92121.0
2021-11-23 10:00:00,53.5,53.66,53.33,53.42,43701.0,53.5,53.66,53.33,53.42,43701.0
2021-11-23 10:30:00,53.39,53.53,52.94,52.94,46979.0,53.39,53.53,52.94,52.94,46979.0
2021-11-23 11:00:00,52.92,53.16,52.83,52.97,36528.0,52.92,53.16,52.83,52.97,36528.0
2021-11-23 11:30:00,52.98,53.16,52.86,52.86,16592.0,52.98,53.16,52.86,52.86,16592.0
2021-11-23 12:00:00,52.84,53.02,52.69,52.96,27647.0,52.84,53.02,52.69,52.96,27647.0
2021-11-23 12:30:00,52.96,53.05,52.81,52.84,18858.0,52.96,53.05,52.81,52.84,18858.0
2021-11-23 13:00:00,52.85,52.99,52.72,52.84,33188.0,52.85,52.99,52.72,52.84,33188.0
2021-11-23 13:30:00,52.84,52.93,52.73,52.8,24652.0,52.84,52.93,52.73,52.8,24652.0
2021-11-23 14:00:00,52.82,52.93,52.7,52.77,32197.0,52.82,52.93,52.7,52.77,32197.0
2021-11-23 14:30:00,52.77,52.82,52.6,52.76,42198.0,52.77,52.82,52.6,52.76,42198.0
2021-11-23 15:00:00,52.75,52.75,52.5,52.5,43925.0,52.75,52.75,52.5,52.5,43925.0
2021-11-23 15:30:00,52.5,52.77,52.46,52.74,166577.0,52.5,52.77,52.46,52.74,166577.0
2021-11-24 09:30:00,52.24,52.95,51.96,52.89,108908.0,52.24,52.95,51.96,52.89,108908.0
2021-11-24 10:00:00,52.89,53.45,52.79,53.36,137582.0,52.89,53.45,52.79,53.36,137582.0
2021-11-24 10:30:00,53.4,53.65,53.35,53.38,74899.0,53.4,53.65,53.35,53.38,74899.0
2021-11-24 11:00:00,53.4,53.46,52.98,53.08,32981.0,53.4,53.46,52.98,53.08,32981.0
2021-11-24 11:30:00,53.09,53.11,52.97,53.01,25692.0,53.09,53.11,52.97,53.01,25692.0
2021-11-24 12:00:00,53.0,53.0,52.73,52.79,20952.0,53.0,53.0,52.73,52.79,20952.0
2021-11-24 12:30:00,52.79,53.0,52.79,52.9,46378.0,52.79,53.0,52.79,52.9,46378.0
2021-11-24 13:00:00,52.92,53.09,52.88,53.02,24451.0,52.92,53.09,52.88,53.02,24451.0
2021-11-24 13:30:00,53.02,53.04,52.91,52.92,18264.0,53.02,53.04,52.91,52.92,18264.0
2021-11-24 14:00:00,52.94,52.96,52.75,52.85,16904.0,52.94,52.96,52.75,52.85,16904.0
2021-11-24 14:30:00,52.86,53.0,52.82,52.9,20705.0,52.86,53.0,52.82,52.9,20705.0
2021-11-24 15:00:00,52.9,53.07,52.85,53.01,38012.0,52.9,53.07,52.85,53.01,38012.0
2021-11-24 15:30:00,53.02,53.02,52.84,52.92,103265.0,53.02,53.02,52.84,52.92,103265.0
2021-11-26 09:30:00,50.0,50.07,48.13,48.26,635193.0,50.0,50.07,48.13,48.26,635193.0
2021-11-26 10:00:00,48.23,48.34,47.49,47.72,283621.0,48.23,48.34,47.49,47.72,283621.0
2021-11-26 10:30:00,47.72,47.88,47.52,47.88,249364.0,47.72,47.88,47.52,47.88,249364.0
2021-11-26 11:00:00,47.85,48.12,47.48,47.55,301020.0,47.85,48.12,47.48,47.55,301020.0
2021-11-26 11:30:00,47.55,48.42,47.38,48.37,285045.0,47.55,48.42,47.38,48.37,285045.0
2021-11-26 12:00:00,48.35,49.43,48.35,49.35,281335.0,48.35,49.43,48.35,49.35,281335.0
2021-11-26 12:30:00,49.35,49.6,49.17,49.42,342820.0,49.35,49.6,49.17,49.42,342820.0
2021-11-29 09:30:00,50.19,50.98,49.11,49.51,319386.0,50.19,50.98,49.11,49.51,319386.0
2021-11-29 10:00:00,49.49,49.7,48.76,49.05,226552.0,49.49,49.7,48.76,49.05,226552.0
2021-11-29 10:30:00,49.03,49.32,48.81,49.32,131303.0,49.03,49.32,48.81,49.32,131303.0
2021-11-29 11:00:00,49.34,49.52,49.0,49.07,105331.0,49.34,49.52,49.0,49.07,105331.0
2021-11-29 11:30:00,49.04,49.19,48.85,48.98,87621.0,49.04,49.19,48.85,48.98,87621.0
2021-11-29 12:00:00,48.98,49.65,48.96,49.61,174002.0,48.98,49.65,48.96,49.61,174002.0
2021-11-29 12:30:00,49.6,49.81,49.48,49.78,94762.0,49.6,49.81,49.48,49.78,94762.0
2021-11-29 13:00:00,49.75,50.05,49.64,49.7,236331.0,49.75,50.05,49.64,49.7,236331.0
2021-11-29 13:30:00,49.68,49.85,49.51,49.56,91868.0,49.68,49.85,49.51,49.56,91868.0
2021-11-29 14:00:00,49.56,49.64,49.35,49.41,136163.0,49.56,49.64,49.35,49.41,136163.0
2021-11-29 14:30:00,49.41,49.43,49.06,49.09,101934.0,49.41,49.43,49.06,49.09,101934.0
2021-11-29 15:00:00,49.09,49.37,49.05,49.09,115128.0,49.09,49.37,49.05,49.09,115128.0
2021-11-29 15:30:00,49.1,49.55,49.08,49.44,221939.0,49.1,49.55,49.08,49.44,221939.0
2021-11-30 09:30:00,48.5,49.13,48.36,48.36,211228.0,48.5,49.13,48.36,48.36,211228.0
2021-11-30 10:00:00,48.38,48.78,48.26,48.68,117374.0,48.38,48.78,48.26,48.68,117374.0
2021-11-30 10:30:00,48.71,48.99,48.31,48.35,110359.0,48.71,48.99,48.31,48.35,110359.0
2021-11-30 11:00:00,48.35,48.64,48.2,48.26,100667.0,48.35,48.64,48.2,48.26,100667.0
2021-11-30 11:30:00,48.26,48.27,47.77,47.85,154476.0,48.26,48.27,47.77,47.85,154476.0
2021-11-30 12:00:00,47.79,48.28,47.56,48.19,86721.0,47.79,48.28,47.56,48.19,86721.0
2021-11-30 12:30:00,48.21,48.39,48.01,48.05,65580.0,48.21,48.39,48.01,48.05,65580.0
2021-11-30 13:00:00,48.08,48.1,47.82,47.84,66882.0,48.08,48.1,47.82,47.84,66882.0
2021-11-30 13:30:00,47.86,48.04,47.85,48.01,75351.0,47.86,48.04,47.85,48.01,75351.0
2021-11-30 14:00:00,48.01,48.25,47.96,48.06,126966.0,48.01,48.25,47.96,48.06,126966.0
2021-11-30 14:30:00,48.09,48.35,48.02,48.35,68589.0,48.09,48.35,48.02,48.35,68589.0
2021-11-30 15:00:00,48.33,48.67,48.31,48.48,109135.0,48.33,48.67,48.31,48.48,109135.0
2021-11-30 15:30:00,48.5,48.76,48.44,48.56,284145.0,48.5,48.76,48.44,48.56,284145.0
2021-12-01 09:30:00,49.96,50.22,49.48,49.92,194457.0,49.96,50.22,49.48,49.92,194457.0
2021-12-01 10:00:00,49.95,50.09,49.63,49.77,99401.0,49.95,50.09,49.63,49.77,99401.0
2021-12-01 10:30:00,49.69,49.97,49.34,49.43,47828.0,49.69,49.97,49.34,49.43,47828.0
2021-12-01 11:00:00,49.43,49.57,49.33,49.34,47850.0,49.43,49.57,49.33,49.34,47850.0
2021-12-01 11:30:00,49.36,49.47,48.34,48.42,112735.0,49.36,49.47,48.34,48.42,112735.0
2021-12-01 12:00:00,48.41,48.86,48.3,48.42,67218.0,48.41,48.86,48.3,48.42,67218.0
2021-12-01 12:30:00,48.47,48.52,47.99,47.99,92674.0,48.47,48.52,47.99,47.99,92674.0
2021-12-01 13:00:00,47.97,48.1,47.52,47.8,91185.0,47.97,48.1,47.52,47.8,91185.0
2021-12-01 13:30:00,47.8,47.9,47.16,47.51,153562.0,47.8,47.9,47.16,47.51,153562.0
2021-12-01 14:00:00,47.51,47.67,46.85,47.17,154251.0,47.51,47.67,46.85,47.17,154251.0
2021-12-01 14:30:00,47.18,47.42,46.87,46.87,132246.0,47.18,47.42,46.87,46.87,132246.0
2021-12-01 15:00:00,46.89,46.94,46.44,46.56,139178.0,46.89,46.94,46.44,46.56,139178.0
2021-12-01 15:30:00,46.56,47.06,46.26,46.28,481928.0,46.56,47.06,46.26,46.28,481928.0
2021-12-02 09:30:00,47.0,48.33,46.8,48.26,303543.0,47.0,48.33,46.8,48.26,303543.0
2021-12-02 10:00:00,48.23,48.38,47.71,48.21,220099.0,48.23,48.38,47.71,48.21,220099.0
2021-12-02 10:30:00,48.22,48.48,47.77,48.45,161047.0,48.22,48.48,47.77,48.45,161047.0
2021-12-02 11:00:00,48.45,49.12,48.17,49.0,132275.0,48.45,49.12,48.17,49.0,132275.0
2021-12-02 11:30:00,49.01,49.12,48.62,48.73,117795.0,49.01,49.12,48.62,48.73,117795.0
2021-12-02 12:00:00,48.73,49.08,48.54,48.95,72136.0,48.73,49.08,48.54,48.95,72136.0
2021-12-02 12:30:00,49.0,49.34,48.84,49.29,64770.0,49.0,49.34,48.84,49.29,64770.0
2021-12-02 13:00:00,49.28,49.39,48.91,48.94,75390.0,49.28,49.39,48.91,48.94,75390.0
2021-12-02 13:30:00,49.02,49.65,48.92,49.65,65064.0,49.02,49.65,48.92,49.65,65064.0
2021-12-02 14:00:00,49.62,49.85,49.53,49.69,67913.0,49.62,49.85,49.53,49.69,67913.0
2021-12-02 14:30:00,49.68,49.75,49.31,49.37,64459.0,49.68,49.75,49.31,49.37,64459.0
2021-12-02 15:00:00,49.43,49.69,49.33,49.48,61295.0,49.43,49.69,49.33,49.48,61295.0
2021-12-02 15:30:00,49.5,49.67,49.39,49.53,209658.0,49.5,49.67,49.39,49.53,209658.0
2021-12-03 09:30:00,49.31,49.33,47.89,48.23,198524.0,49.31,49.33,47.89,48.23,198524.0
2021-12-03 10:00:00,48.23,48.9,47.96,48.83,107364.0,48.23,48.9,47.96,48.83,107364.0
2021-12-03 10:30:00,48.78,48.87,48.09,48.49,75842.0,48.78,48.87,48.09,48.49,75842.0
2021-12-03 11:00:00,48.43,48.94,48.43,48.94,68878.0,48.43,48.94,48.43,48.94,68878.0
2021-12-03 11:30:00,48.89,49.72,48.7,48.7,113444.0,48.89,49.72,48.7,48.7,113444.0
2021-12-03 12:00:00,48.76,49.23,48.67,48.95,37351.0,48.76,49.23,48.67,48.95,37351.0
2021-12-03 12:30:00,48.98,49.31,48.86,49.04,40596.0,48.98,49.31,48.86,49.04,40596.0
2021-12-03 13:00:00,48.99,49.09,48.77,48.77,44107.0,48.99,49.09,48.77,48.77,44107.0
2021-12-03 13:30:00,48.8,48.84,48.3,48.3,39078.0,48.8,48.84,48.3,48.3,39078.0
2021-12-03 14:00:00,48.35,48.36,47.73,48.08,85234.0,48.35,48.36,47.73,48.08,85234.0
2021-12-03 14:30:00,48.06,48.3,47.89,48.23,66661.0,48.06,48.3,47.89,48.23,66661.0
2021-12-03 15:00:00,48.22,48.61,48.08,48.46,75078.0,48.22,48.61,48.08,48.46,75078.0
2021-12-03 15:30:00,48.44,48.63,48.21,48.55,184725.0,48.44,48.63,48.21,48.55,184725.0
2021-12-06 09:30:00,49.51,51.06,49.47,51.03,215558.0,49.51,51.06,49.47,51.03,215558.0
2021-12-06 10:00:00,51.04,51.69,50.96,51.67,198296.0,51.04,51.69,50.96,51.67,198296.0
2021-12-06 10:30:00,51.68,52.2,51.45,52.03,131180.0,51.68,52.2,51.45,52.03,131180.0
2021-12-06 11:00:00,52.01,52.06,51.6,51.9,106768.0,52.01,52.06,51.6,51.9,106768.0
2021-12-06 11:30:00,51.94,52.22,51.86,52.11,171949.0,51.94,52.22,51.86,52.11,171949.0
2021-12-06 12:00:00,52.06,52.13,51.79,51.89,100675.0,52.06,52.13,51.79,51.89,100675.0
2021-12-06 12:30:00,51.9,52.06,51.7,52.05,60944.0,51.9,52.06,51.7,52.05,60944.0
2021-12-06 13:00:00,52.07,52.27,52.03,52.06,64407.0,52.07,52.27,52.03,52.06,64407.0
2021-12-06 13:30:00,52.04,52.05,51.7,51.74,58226.0,52.04,52.05,51.7,51.74,58226.0
2021-12-06 14:00:00,51.78,51.86,51.61,51.79,62973.0,51.78,51.86,51.61,51.79,62973.0
2021-12-06 14:30:00,51.8,51.83,50.97,51.0,129173.0,51.8,51.83,50.97,51.0,129173.0
2021-12-06 15:00:00,51.03,51.28,50.86,50.97,100521.0,51.03,51.28,50.86,50.97,100521.0
2021-12-06 15:30:00,50.97,51.03,50.55,50.62,309686.0,50.97,51.03,50.55,50.62,309686.0
2021-12-07 09:30:00,51.26,51.72,50.75,51.32,159470.0,51.26,51.72,50.75,51.32,159470.0
2021-12-07 10:00:00,51.29,51.68,51.11,51.41,62277.0,51.29,51.68,51.11,51.41,62277.0
2021-12-07 10:30:00,51.48,51.75,51.4,51.73,83912.0,51.48,51.75,51.4,51.73,83912.0
2021-12-07 11:00:00,51.77,51.85,51.27,51.34,79622.0,51.77,51.85,51.27,51.34,79622.0
2021-12-07 11:30:00,51.36,51.36,50.89,50.9,50346.0,51.36,51.36,50.89,50.9,50346.0
2021-12-07 12:00:00,50.86,50.98,50.7,50.9,54362.0,50.86,50.98,50.7,50.9,54362.0
2021-12-07 12:30:00,50.85,50.92,50.72,50.77,42337.0,50.85,50.92,50.72,50.77,42337.0
2021-12-07 13:00:00,50.74,50.76,50.45,50.69,73544.0,50.74,50.76,50.45,50.69,73544.0
2021-12-07 13:30:00,50.73,51.09,50.71,50.98,43579.0,50.73,51.09,50.71,50.98,43579.0
2021-12-07 14:00:00,51.0,51.04,50.7,50.74,29771.0,51.0,51.04,50.7,50.74,29771.0
2021-12-07 14:30:00,50.72,51.06,50.67,50.98,43767.0,50.72,51.06,50.67,50.98,43767.0
2021-12-07 15:00:00,50.99,51.01,50.32,50.33,74974.0,50.99,51.01,50.32,50.33,74974.0
2021-12-07 15:30:00,50.31,50.37,49.92,50.35,410852.0,50.31,50.37,49.92,50.35,410852.0
2021-12-08 09:30:00,50.77,52.49,50.61,52.28,313452.0,50.77,52.49,50.61,52.28,313452.0
2021-12-08 10:00:00,52.35,52.9,52.24,52.53,171241.0,52.35,52.9,52.24,52.53,171241.0
2021-12-08 10:30:00,52.5,52.73,52.04,52.17,157411.0,52.5,52.73,52.04,52.17,157411.0
2021-12-08 11:00:00,52.24,52.41,52.03,52.2,50744.0,52.24,52.41,52.03,52.2,50744.0
2021-12-08 11:30:00,52.2,52.43,52.03,52.1,47294.0,52.2,52.43,52.03,52.1,47294.0
2021-12-08 12:00:00,52.08,52.33,52.04,52.04,58613.0,52.08,52.33,52.04,52.04,58613.0
2021-12-08 12:30:00,52.06,52.22,51.98,52.06,46947.0,52.06,52.22,51.98,52.06,46947.0
2021-12-08 13:00:00,52.06,52.1,51.71,51.85,80645.0,52.06,52.1,51.71,51.85,80645.0
2021-12-08 13:30:00,51.83,51.99,51.71,51.73,41933.0,51.83,51.99,51.71,51.73,41933.0
2021-12-08 14:00:00,51.71,51.78,51.38,51.52,69020.0,51.71,51.78,51.38,51.52,69020.0
2021-12-08 14:30:00,51.53,51.64,51.35,51.47,79537.0,51.53,51.64,51.35,51.47,79537.0
2021-12-08 15:00:00,51.45,51.5,51.21,51.38,103939.0,51.45,51.5,51.21,51.38,103939.0
2021-12-08 15:30:00,51.36,51.57,51.33,51.43,308801.0,51.36,51.57,51.33,51.43,308801.0
2021-12-09 09:30:00,50.72,51.18,49.85,51.11,168286.0,50.72,51.18,49.85,51.11,168286.0
2021-12-09 10:00:00,51.06,51.37,50.86,51.09,86233.0,51.06,51.37,50.86,51.09,86233.0
2021-12-09 10:30:00,51.1,51.1,50.7,50.91,109656.0,51.1,51.1,50.7,50.91,109656.0
2021-12-09 11:00:00,50.91,51.19,50.82,50.89,91110.0,50.91,51.19,50.82,50.89,91110.0
2021-12-09 11:30:00,50.9,51.34,50.86,51.16,34472.0,50.9,51.34,50.86,51.16,34472.0
2021-12-09 12:00:00,51.16,51.27,51.03,51.21,43824.0,51.16,51.27,51.03,51.21,43824.0
2021-12-09 12:30:00,51.25,51.34,51.1,51.25,45320.0,51.25,51.34,51.1,51.25,45320.0
2021-12-09 13:00:00,51.22,51.5,51.13,51.26,73359.0,51.22,51.5,51.13,51.26,73359.0
2021-12-09 13:30:00,51.27,51.5,51.25,51.42,57153.0,51.27,51.5,51.25,51.42,57153.0
2021-12-09 14:00:00,51.41,51.68,51.41,51.51,100599.0,51.41,51.68,51.41,51.51,100599.0
2021-12-09 14:30:00,51.53,51.61,51.42,51.55,62590.0,51.53,51.61,51.42,51.55,62590.0
2021-12-09 15:00:00,51.55,51.76,51.45,51.52,88949.0,51.55,51.76,51.45,51.52,88949.0
2021-12-09 15:30:00,51.5,51.78,51.41,51.43,286647.0,51.5,51.78,51.41,51.43,286647.0
2021-12-10 09:30:00,51.44,51.73,50.75,50.97,141538.0,51.44,51.73,50.75,50.97,141538.0
2021-12-10 10:00:00,50.88,51.42,50.72,51.19,110285.0,50.88,51.42,50.72,51.19,110285.0
2021-12-10 10:30:00,51.2,51.53,51.07,51.38,88111.0,51.2,51.53,51.07,51.38,88111.0
2021-12-10 11:00:00,51.38,51.45,51.05,51.28,83685.0,51.38,51.45,51.05,51.28,83685.0
2021-12-10 11:30:00,51.27,51.64,51.18,51.64,48382.0,51.27,51.64,51.18,51.64,48382.0
2021-12-10 12:00:00,51.6,51.73,51.43,51.66,81321.0,51.6,51.73,51.43,51.66,81321.0
2021-12-10 12:30:00,51.66,51.78,51.58,51.6,34500.0,51.66,51.78,51.58,51.6,34500.0
2021-12-10 13:00:00,51.57,51.68,51.46,51.49,52198.0,51.57,51.68,51.46,51.49,52198.0
2021-12-10 13:30:00,51.47,51.57,51.25,51.51,36488.0,51.47,51.57,51.25,51.51,36488.0
2021-12-10 14:00:00,51.5,51.64,51.44,51.55,38036.0,51.5,51.64,51.44,51.55,38036.0
2021-12-10 14:30:00,51.58,51.7,51.52,51.53,70725.0,51.58,51.7,51.52,51.53,70725.0
2021-12-10 15:00:00,51.53,51.8,51.47,51.76,60510.0,51.53,51.8,51.47,51.76,60510.0
2021-12-10 15:30:00,51.75,52.06,51.67,51.67,385862.0,51.75,52.06,51.67,51.67,385862.0
2021-12-13 09:30:00,50.82,50.91,50.09,50.25,109424.0,50.82,50.91,50.09,50.25,109424.0
2021-12-13 10:00:00,50.26,50.42,49.94,50.1,82341.0,50.26,50.42,49.94,50.1,82341.0
2021-12-13 10:30:00,50.08,50.29,49.73,49.86,71367.0,50.08,50.29,49.73,49.86,71367.0
2021-12-13 11:00:00,49.84,50.01,49.72,49.72,53871.0,49.84,50.01,49.72,49.72,53871.0
2021-12-13 11:30:00,49.7,49.97,49.68,49.89,43547.0,49.7,49.97,49.68,49.89,43547.0
2021-12-13 12:00:00,49.95,50.21,49.84,50.18,64941.0,49.95,50.21,49.84,50.18,64941.0
2021-12-13 12:30:00,50.16,50.33,50.07,50.11,44012.0,50.16,50.33,50.07,50.11,44012.0
2021-12-13 13:00:00,50.13,50.24,50.01,50.16,39650.0,50.13,50.24,50.01,50.16,39650.0
2021-12-13 13:30:00,50.14,50.26,50.02,50.1,53649.0,50.14,50.26,50.02,50.1,53649.0
2021-12-13 14:00:00,50.09,50.21,49.95,50.14,61647.0,50.09,50.21,49.95,50.14,61647.0
2021-12-13 14:30:00,50.12,50.3,50.07,50.26,39950.0,50.12,50.3,50.07,50.26,39950.0
2021-12-13 15:00:00,50.27,50.57,50.26,50.52,62888.0,50.27,50.57,50.26,50.52,62888.0
2021-12-13 15:30:00,50.52,50.58,50.25,50.31,215379.0,50.52,50.58,50.25,50.31,215379.0
2021-12-14 09:30:00,50.2,51.58,50.05,51.45,141277.0,50.2,51.58,50.05,51.45,141277.0
2021-12-14 10:00:00,51.45,51.69,51.15,51.59,80793.0,51.45,51.69,51.15,51.59,80793.0
2021-12-14 10:30:00,51.61,51.61,50.88,51.16,68930.0,51.61,51.61,50.88,51.16,68930.0
2021-12-14 11:00:00,51.13,51.25,50.86,51.24,55731.0,51.13,51.25,50.86,51.24,55731.0
2021-12-14 11:30:00,51.27,51.33,51.01,51.03,43503.0,51.27,51.33,51.01,51.03,43503.0
2021-12-14 12:00:00,51.0,51.13,50.93,51.08,40066.0,51.0,51.13,50.93,51.08,40066.0
2021-12-14 12:30:00,51.06,51.14,50.87,50.95,41240.0,51.06,51.14,50.87,50.95,41240.0
2021-12-14 13:00:00,50.97,51.06,50.85,50.94,33801.0,50.97,51.06,50.85,50.94,33801.0
2021-12-14 13:30:00,50.92,50.93,50.72,50.77,44130.0,50.92,50.93,50.72,50.77,44130.0
2021-12-14 14:00:00,50.77,51.0,50.72,50.9,28835.0,50.77,51.0,50.72,50.9,28835.0
2021-12-14 14:30:00,50.88,50.91,50.47,50.68,40803.0,50.88,50.91,50.47,50.68,40803.0
2021-12-14 15:00:00,50.69,50.73,50.48,50.59,45377.0,50.69,50.73,50.48,50.59,45377.0
2021-12-14 15:30:00,50.57,50.57,50.01,50.16,309954.0,50.57,50.57,50.01,50.16,309954.0
2021-12-15 09:30:00,50.2,50.23,49.01,49.52,159693.0,50.2,50.23,49.01,49.52,159693.0
2021-12-15 10:00:00,49.53,49.69,48.84,49.02,109630.0,49.53,49.69,48.84,49.02,109630.0
2021-12-15 10:30:00,49.0,49.23,48.78,49.07,70264.0,49.0,49.23,48.78,49.07,70264.0
2021-12-15 11:00:00,49.08,49.43,48.94,49.38,75792.0,49.08,49.43,48.94,49.38,75792.0
2021-12-15 11:30:00,49.36,49.41,49.06,49.18,42569.0,49.36,49.41,49.06,49.18,42569.0
2021-12-15 12:00:00,49.2,49.27,48.91,49.15,82945.0,49.2,49.27,48.91,49.15,82945.0
2021-12-15 12:30:00,49.17,49.39,49.14,49.37,47550.0,49.17,49.39,49.14,49.37,47550.0
2021-12-15 13:00:00,49.37,49.61,49.25,49.54,47619.0,49.37,49.61,49.25,49.54,47619.0
2021-12-15 13:30:00,49.56,49.85,49.54,49.81,45690.0,49.56,49.85,49.54,49.81,45690.0
2021-12-15 14:00:00,49.79,50.23,49.53,49.9,90596.0,49.79,50.23,49.53,49.9,90596.0
2021-12-15 14:30:00,49.9,50.14,49.34,49.4,91280.0,49.9,50.14,49.34,49.4,91280.0
2021-12-15 15:00:00,49.42,50.32,49.38,50.3,90299.0,49.42,50.32,49.38,50.3,90299.0
2021-12-15 15:30:00,50.33,50.43,49.94,50.27,277543.0,50.33,50.43,49.94,50.27,277543.0
2021-12-16 09:30:00,50.81,51.14,50.06,50.3,120390.0,50.81,51.14,50.06,50.3,120390.0
2021-12-16 10:00:00,50.33,50.51,49.8,50.4,70654.0,50.33,50.51,49.8,50.4,70654.0
2021-12-16 10:30:00,50.35,50.66,50.29,50.66,63464.0,50.35,50.66,50.29,50.66,63464.0
2021-12-16 11:00:00,50.64,50.88,50.46,50.8,82968.0,50.64,50.88,50.46,50.8,82968.0
2021-12-16 11:30:00,50.78,50.82,50.19,50.2,42905.0,50.78,50.82,50.19,50.2,42905.0
2021-12-16 12:00:00,50.19,50.5,50.19,50.24,34789.0,50.19,50.5,50.19,50.24,34789.0
2021-12-16 12:30:00,50.22,50.22,49.89,50.07,49663.0,50.22,50.22,49.89,50.07,49663.0
2021-12-16 13:00:00,50.0,50.38,49.96,50.3,52930.0,50.0,50.38,49.96,50.3,52930.0
2021-12-16 13:30:00,50.28,50.28,49.89,49.89,75768.0,50.28,50.28,49.89,49.89,75768.0
2021-12-16 14:00:00,49.9,49.91,49.54,49.55,55178.0,49.9,49.91,49.54,49.55,55178.0
2021-12-16 14:30:00,49.52,49.62,49.22,49.36,77659.0,49.52,49.62,49.22,49.36,77659.0
2021-12-16 15:00:00,49.35,49.4,49.04,49.4,71290.0,49.35,49.4,49.04,49.4,71290.0
2021-12-16 15:30:00,49.41,49.46,49.04,49.22,218215.0,49.41,49.46,49.04,49.22,218215.0
2021-12-17 09:30:00,49.37,49.62,48.71,49.33,216627.0,49.37,49.62,48.71,49.33,216627.0
2021-12-17 10:00:00,49.33,49.85,49.3,49.85,90158.0,49.33,49.85,49.3,49.85,90158.0
2021-12-17 10:30:00,49.82,50.64,49.79,50.38,97246.0,49.82,50.64,49.79,50.38,97246.0
2021-12-17 11:00:00,50.39,50.82,50.39,50.82,66273.0,50.39,50.82,50.39,50.82,66273.0
2021-12-17 11:30:00,50.78,50.98,50.59,50.87,67211.0,50.78,50.98,50.59,50.87,67211.0
2021-12-17 12:00:00,50.87,50.87,50.3,50.38,55457.0,50.87,50.87,50.3,50.38,55457.0
2021-12-17 12:30:00,50.4,50.68,50.31,50.5,81791.0,50.4,50.68,50.31,50.5,81791.0
2021-12-17 13:00:00,50.5,50.55,50.33,50.55,53681.0,50.5,50.55,50.33,50.55,53681.0
2021-12-17 13:30:00,50.53,50.67,50.37,50.53,53150.0,50.53,50.67,50.37,50.53,53150.0
2021-12-17 14:00:00,50.53,50.55,50.18,50.35,61994.0,50.53,50.55,50.18,50.35,61994.0
2021-12-17 14:30:00,50.33,50.57,50.33,50.43,69768.0,50.33,50.57,50.33,50.43,69768.0
2021-12-17 15:00:00,50.43,50.5,50.24,50.36,66849.0,50.43,50.5,50.24,50.36,66849.0
2021-12-17 15:30:00,50.37,50.38,49.87,50.02,418551.0,50.37,50.38,49.87,50.02,418551.0
2021-12-20 09:30:00,48.99,49.21,48.27,49.21,278292.0,48.99,49.21,48.27,49.21,278292.0
2021-12-20 10:00:00,49.34,50.2,49.1,49.65,139073.0,49.34,50.2,49.1,49.65,139073.0
2021-12-20 10:30:00,49.65,49.65,48.98,49.51,129697.0,49.65,49.65,48.98,49.51,129697.0
2021-12-20 11:00:00,49.45,49.46,48.72,48.92,63134.0,49.45,49.46,48.72,48.92,63134.0
2021-12-20 11:30:00,48.93,49.22,48.8,49.1,67879.0,48.93,49.22,48.8,49.1,67879.0
2021-12-20 12:00:00,49.1,49.21,48.95,49.19,41377.0,49.1,49.21,48.95,49.19,41377.0
2021-12-20 12:30:00,49.17,49.17,48.84,48.91,40265.0,49.17,49.17,48.84,48.91,40265.0
2021-12-20 13:00:00,48.93,49.14,48.8,48.97,53058.0,48.93,49.14,48.8,48.97,53058.0
2021-12-20 13:30:00,48.97,49.2,48.84,49.07,45557.0,48.97,49.2,48.84,49.07,45557.0
2021-12-20 14:00:00,49.02,49.26,49.02,49.17,35022.0,49.02,49.26,49.02,49.17,35022.0
2021-12-20 14:30:00,49.18,49.23,48.97,49.05,49997.0,49.18,49.23,48.97,49.05,49997.0
2021-12-20 15:00:00,49.09,49.33,48.96,49.29,64063.0,49.09,49.33,48.96,49.29,64063.0
2021-12-20 15:30:00,49.3,49.45,49.06,49.34,256628.0,49.3,49.45,49.06,49.34,256628.0
2021-12-21 09:30:00,50.0,51.45,49.87,51.43,188808.0,50.0,51.45,49.87,51.43,188808.0
2021-12-21 10:00:00,51.45,52.08,51.43,51.69,180276.0,51.45,52.08,51.43,51.69,180276.0
2021-12-21 10:30:00,51.74,51.99,51.62,51.71,93907.0,51.74,51.99,51.62,51.71,93907.0
2021-12-21 11:00:00,51.74,52.28,51.7,52.01,145453.0,51.74,52.28,51.7,52.01,145453.0
2021-12-21 11:30:00,51.99,52.05,51.75,52.02,98879.0,51.99,52.05,51.75,52.02,98879.0
2021-12-21 12:00:00,52.02,52.1,51.76,51.76,73435.0,52.02,52.1,51.76,51.76,73435.0
2021-12-21 12:30:00,51.74,51.82,51.58,51.61,35414.0,51.74,51.82,51.58,51.61,35414.0
2021-12-21 13:00:00,51.59,51.69,51.5,51.51,44212.0,51.59,51.69,51.5,51.51,44212.0
2021-12-21 13:30:00,51.52,51.69,51.39,51.42,62268.0,51.52,51.69,51.39,51.42,62268.0
2021-12-21 14:00:00,51.41,51.69,51.2,51.59,88447.0,51.41,51.69,51.2,51.59,88447.0
2021-12-21 14:30:00,51.55,51.85,51.49,51.78,91356.0,51.55,51.85,51.49,51.78,91356.0
2021-12-21 15:00:00,51.78,52.11,51.75,51.88,110172.0,51.78,52.11,51.75,51.88,110172.0
2021-12-21 15:30:00,51.89,52.09,51.71,52.07,302768.0,51.89,52.09,51.71,52.07,302768.0
2021-12-22 09:30:00,52.24,52.48,51.57,52.15,126714.0,52.24,52.48,51.57,52.15,126714.0
2021-12-22 10:00:00,52.06,52.53,52.05,52.41,85053.0,52.06,52.53,52.05,52.41,85053.0
2021-12-22 10:30:00,52.44,52.46,52.13,52.38,60250.0,52.44,52.46,52.13,52.38,60250.0
2021-12-22 11:00:00,52.38,52.44,51.95,52.06,82106.0,52.38,52.44,51.95,52.06,82106.0
2021-12-22 11:30:00,52.06,52.22,51.91,52.04,74649.0,52.06,52.22,51.91,52.04,74649.0
2021-12-22 12:00:00,52.05,52.37,52.01,52.35,41236.0,52.05,52.37,52.01,52.35,41236.0
2021-12-22 12:30:00,52.36,52.52,52.28,52.47,59257.0,52.36,52.52,52.28,52.47,59257.0
2021-12-22 13:00:00,52.48,52.72,52.38,52.66,57604.0,52.48,52.72,52.38,52.66,57604.0
2021-12-22 13:30:00,52.66,52.72,52.35,52.36,40461.0,52.66,52.72,52.35,52.36,40461.0
2021-12-22 14:00:00,52.32,52.32,52.0,52.05,46716.0,52.32,52.32,52.0,52.05,46716.0
2021-12-22 14:30:00,52.03,52.28,52.02,52.24,55892.0,52.03,52.28,52.02,52.24,55892.0
2021-12-22 15:00:00,52.25,52.37,52.21,52.23,50358.0,52.25,52.37,52.21,52.23,50358.0
2021-12-22 15:30:00,52.23,52.32,52.01,52.19,182943.0,52.23,52.32,52.01,52.19,182943.0
2021-12-23 09:30:00,53.0,53.24,52.4,52.73,132315.0,53.0,53.24,52.4,52.73,132315.0
2021-12-23 10:00:00,52.75,53.29,52.43,52.83,113114.0,52.75,53.29,52.43,52.83,113114.0
2021-12-23 10:30:00,52.86,53.03,52.76,52.98,54029.0,52.86,53.03,52.76,52.98,54029.0
2021-12-23 11:00:00,52.96,53.13,52.82,52.99,98428.0,52.96,53.13,52.82,52.99,98428.0
2021-12-23 11:30:00,53.03,53.06,52.68,52.74,40991.0,53.03,53.06,52.68,52.74,40991.0
2021-12-23 12:00:00,52.74,53.01,52.66,52.99,88685.0,52.74,53.01,52.66,52.99,88685.0
2021-12-23 12:30:00,52.98,53.09,52.92,52.96,86089.0,52.98,53.09,52.92,52.96,86089.0
2021-12-23 13:00:00,52.98,53.16,52.96,53.05,72548.0,52.98,53.16,52.96,53.05,72548.0
2021-12-23 13:30:00,53.05,53.06,52.81,52.89,72876.0,53.05,53.06,52.81,52.89,72876.0
2021-12-23 14:00:00,52.92,52.98,52.83,52.92,57574.0,52.92,52.98,52.83,52.92,57574.0
2021-12-23 14:30:00,52.9,53.01,52.84,52.94,71435.0,52.9,53.01,52.84,52.94,71435.0
2021-12-23 15:00:00,52.93,52.99,52.67,52.99,89917.0,52.93,52.99,52.67,52.99,89917.0
2021-12-23 15:30:00,52.99,53.24,52.96,53.02,313625.0,52.99,53.24,52.96,53.02,313625.0
2021-12-27 09:30:00,51.83,52.81,51.44,52.3,158183.0,51.83,52.81,51.44,52.3,158183.0
2021-12-27 10:00:00,52.25,52.82,52.21,52.67,74436.0,52.25,52.82,52.21,52.67,74436.0
2021-12-27 10:30:00,52.67,52.85,52.46,52.83,70739.0,52.67,52.85,52.46,52.83,70739.0
2021-12-27 11:00:00,52.77,52.95,52.66,52.91,88164.0,52.77,52.95,52.66,52.91,88164.0
2021-12-27 11:30:00,52.9,52.97,52.71,52.71,43310.0,52.9,52.97,52.71,52.71,43310.0
2021-12-27 12:00:00,52.73,52.74,52.61,52.62,59274.0,52.73,52.74,52.61,52.62,59274.0
2021-12-27 12:30:00,52.62,52.64,52.5,52.56,53591.0,52.62,52.64,52.5,52.56,53591.0
2021-12-27 13:00:00,52.53,52.58,52.34,52.34,49848.0,52.53,52.58,52.34,52.34,49848.0
2021-12-27 13:30:00,52.38,52.52,52.34,52.47,57702.0,52.38,52.52,52.34,52.47,57702.0
2021-12-27 14:00:00,52.46,52.55,52.38,52.52,46595.0,52.46,52.55,52.38,52.52,46595.0
2021-12-27 14:30:00,52.52,52.55,52.4,52.47,43620.0,52.52,52.55,52.4,52.47,43620.0
2021-12-27 15:00:00,52.47,52.58,52.41,52.49,60168.0,52.47,52.58,52.41,52.49,60168.0
2021-12-27 15:30:00,52.5,52.69,52.36,52.62,182228.0,52.5,52.69,52.36,52.62,182228.0
2021-12-28 09:30:00,52.1,53.07,51.98,52.95,102361.0,52.1,53.07,51.98,52.95,102361.0
2021-12-28 10:00:00,52.89,53.39,52.89,53.11,94962.0,52.89,53.39,52.89,53.11,94962.0
2021-12-28 10:30:00,53.12,53.4,52.84,52.89,63333.0,53.12,53.4,52.84,52.89,63333.0
2021-12-28 11:00:00,52.86,52.92,52.45,52.73,49941.0,52.86,52.92,52.45,52.73,49941.0
2021-12-28 11:30:00,52.74,53.03,52.7,52.96,62792.0,52.74,53.03,52.7,52.96,62792.0
2021-12-28 12:00:00,52.94,52.94,52.7,52.77,30338.0,52.94,52.94,52.7,52.77,30338.0
2021-12-28 12:30:00,52.77,52.83,52.67,52.76,21930.0,52.77,52.83,52.67,52.76,21930.0
2021-12-28 13:00:00,52.73,52.95,52.68,52.87,48919.0,52.73,52.95,52.68,52.87,48919.0
2021-12-28 13:30:00,52.89,52.92,52.77,52.89,19212.0,52.89,52.92,52.77,52.89,19212.0
2021-12-28 14:00:00,52.88,52.97,52.75,52.96,45931.0,52.88,52.97,52.75,52.96,45931.0
2021-12-28 14:30:00,52.96,53.12,52.95,53.08,55978.0,52.96,53.12,52.95,53.08,55978.0
2021-12-28 15:00:00,53.07,53.07,52.92,52.99,50501.0,53.07,53.07,52.92,52.99,50501.0
2021-12-28 15:30:00,53.0,53.1,52.84,52.92,201036.0,53.0,53.1,52.84,52.92,201036.0
2021-12-29 09:30:00,52.41,52.51,51.83,52.03,126124.0,52.41,52.51,51.83,52.03,126124.0
2021-12-29 10:00:00,52.05,52.27,51.86,52.04,66458.0,52.05,52.27,51.86,52.04,66458.0
2021-12-29 10:30:00,52.04,52.37,51.91,52.28,59601.0,52.04,52.37,51.91,52.28,59601.0
2021-12-29 11:00:00,52.29,52.49,52.28,52.33,56352.0,52.29,52.49,52.28,52.33,56352.0
2021-12-29 11:30:00,52.32,52.32,52.09,52.23,50950.0,52.32,52.32,52.09,52.23,50950.0
2021-12-29 12:00:00,52.21,52.31,52.02,52.16,72631.0,52.21,52.31,52.02,52.16,72631.0
2021-12-29 12:30:00,52.16,52.27,52.14,52.17,34924.0,52.16,52.27,52.14,52.17,34924.0
2021-12-29 13:00:00,52.17,52.22,52.1,52.16,34702.0,52.17,52.22,52.1,52.16,34702.0
2021-12-29 13:30:00,52.17,52.19,51.97,52.01,58791.0,52.17,52.19,51.97,52.01,58791.0
2021-12-29 14:00:00,52.0,52.12,52.0,52.07,64185.0,52.0,52.12,52.0,52.07,64185.0
2021-12-29 14:30:00,52.07,52.14,51.96,52.13,59500.0,52.07,52.14,51.96,52.13,59500.0
2021-12-29 15:00:00,52.13,52.13,51.97,52.1,59767.0,52.13,52.13,51.97,52.1,59767.0
2021-12-29 15:30:00,52.11,52.15,51.94,52.14,157007.0,52.11,52.15,51.94,52.14,157007.0
2021-12-30 09:30:00,51.88,52.7,51.8,52.62,151632.0,51.88,52.7,51.8,52.62,151632.0
2021-12-30 10:00:00,52.63,52.75,52.38,52.53,58817.0,52.63,52.75,52.38,52.53,58817.0
2021-12-30 10:30:00,52.51,52.84,52.48,52.84,89451.0,52.51,52.84,52.48,52.84,89451.0
2021-12-30 11:00:00,52.8,52.92,52.59,52.63,70098.0,52.8,52.92,52.59,52.63,70098.0
2021-12-30 11:30:00,52.63,52.79,52.61,52.73,54592.0,52.63,52.79,52.61,52.73,54592.0
2021-12-30 12:00:00,52.75,52.8,52.29,52.32,46617.0,52.75,52.8,52.29,52.32,46617.0
2021-12-30 12:30:00,52.29,52.51,52.13,52.49,85111.0,52.29,52.51,52.13,52.49,85111.0
2021-12-30 13:00:00,52.47,52.53,52.28,52.29,65433.0,52.47,52.53,52.28,52.29,65433.0
2021-12-30 13:30:00,52.26,52.47,52.25,52.42,71150.0,52.26,52.47,52.25,52.42,71150.0
2021-12-30 14:00:00,52.4,52.52,52.29,52.5,69845.0,52.4,52.52,52.29,52.5,69845.0
2021-12-30 14:30:00,52.5,52.53,52.28,52.35,59114.0,52.5,52.53,52.28,52.35,59114.0
2021-12-30 15:00:00,52.36,52.36,52.17,52.24,79327.0,52.36,52.36,52.17,52.24,79327.0
2021-12-30 15:30:00,52.25,52.3,51.9,51.94,303677.0,52.25,52.3,51.9,51.94,303677.0
2021-12-31 09:30:00,51.93,52.44,51.85,52.04,78264.0,51.93,52.44,51.85,52.04,78264.0
2021-12-31 10:00:00,52.06,52.24,51.8,51.89,61210.0,52.06,52.24,51.8,51.89,61210.0
2021-12-31 10:30:00,51.91,51.94,51.72,51.76,53793.0,51.91,51.94,51.72,51.76,53793.0
2021-12-31 11:00:00,51.8,52.1,51.71,51.98,55133.0,51.8,52.1,51.71,51.98,55133.0
2021-12-31 11:30:00,52.01,52.02,51.78,51.83,44539.0,52.01,52.02,51.78,51.83,44539.0
2021-12-31 12:00:00,51.81,51.83,51.68,51.68,34423.0,51.81,51.83,51.68,51.68,34423.0
2021-12-31 12:30:00,51.7,51.88,51.62,51.86,56584.0,51.7,51.88,51.62,51.86,56584.0
2021-12-31 13:00:00,51.85,51.86,51.74,51.84,27317.0,51.85,51.86,51.74,51.84,27317.0
2021-12-31 13:30:00,51.83,51.99,51.83,51.96,60707.0,51.83,51.99,51.83,51.96,60707.0
2021-12-31 14:00:00,51.96,52.14,51.93,52.12,56933.0,51.96,52.14,51.93,52.12,56933.0
2021-12-31 14:30:00,52.1,52.19,52.09,52.16,50187.0,52.1,52.19,52.09,52.16,50187.0
2021-12-31 15:00:00,52.16,52.23,52.15,52.21,67746.0,52.16,52.23,52.15,52.21,67746.0
2021-12-31 15:30:00,52.21,52.31,52.05,52.11,182354.0,52.21,52.31,52.05,52.11,182354.0
2022-01-03 09:30:00,52.86,53.69,52.83,53.64,182743.0,52.86,53.69,52.83,53.64,182743.0
2022-01-03 10:00:00,53.68,54.59,53.61,54.52,236146.0,53.68,54.59,53.61,54.52,236146.0
2022-01-03 10:30:00,54.54,54.63,53.95,54.09,94859.0,54.54,54.63,53.95,54.09,94859.0
2022-01-03 11:00:00,54.14,54.33,53.8,53.94,76552.0,54.14,54.33,53.8,53.94,76552.0
2022-01-03 11:30:00,53.9,53.98,53.59,53.78,63377.0,53.9,53.98,53.59,53.78,63377.0
2022-01-03 12:00:00,53.78,53.91,53.68,53.88,153047.0,53.78,53.91,53.68,53.88,153047.0
2022-01-03 12:30:00,53.87,54.28,53.86,54.19,51653.0,53.87,54.28,53.86,54.19,51653.0
2022-01-03 13:00:00,54.18,54.21,53.91,54.04,52216.0,54.18,54.21,53.91,54.04,52216.0
2022-01-03 13:30:00,54.03,54.11,53.77,54.11,65198.0,54.03,54.11,53.77,54.11,65198.0
2022-01-03 14:00:00,54.1,54.14,53.88,53.98,43760.0,54.1,54.14,53.88,53.98,43760.0
2022-01-03 14:30:00,53.98,54.16,53.82,54.14,43258.0,53.98,54.16,53.82,54.14,43258.0
2022-01-03 15:00:00,54.17,54.34,54.08,54.34,64978.0,54.17,54.34,54.08,54.34,64978.0
2022-01-03 15:30:00,54.32,54.37,54.0,54.06,215095.0,54.32,54.37,54.0,54.06,215095.0
2022-01-04 09:30:00,55.19,55.6,54.33,54.91,315819.0,55.19,55.6,54.33,54.91,315819.0
2022-01-04 10:00:00,54.94,55.27,54.68,54.68,126562.0,54.94,55.27,54.68,54.68,126562.0
2022-01-04 10:30:00,54.74,55.42,54.68,55.15,90656.0,54.74,55.42,54.68,55.15,90656.0
2022-01-04 11:00:00,55.11,55.37,54.69,55.1,101095.0,55.11,55.37,54.69,55.1,101095.0
2022-01-04 11:30:00,55.1,55.42,54.85,55.21,63486.0,55.1,55.42,54.85,55.21,63486.0
2022-01-04 12:00:00,55.2,55.38,55.14,55.3,62914.0,55.2,55.38,55.14,55.3,62914.0
2022-01-04 12:30:00,55.33,55.61,55.27,55.57,82807.0,55.33,55.61,55.27,55.57,82807.0
2022-01-04 13:00:00,55.54,55.56,55.3,55.4,64497.0,55.54,55.56,55.3,55.4,64497.0
2022-01-04 13:30:00,55.4,55.53,55.13,55.18,77141.0,55.4,55.53,55.13,55.18,77141.0
2022-01-04 14:00:00,55.17,55.28,55.06,55.19,59529.0,55.17,55.28,55.06,55.19,59529.0
2022-01-04 14:30:00,55.22,55.55,55.21,55.51,62874.0,55.22,55.55,55.21,55.51,62874.0
2022-01-04 15:00:00,55.5,55.59,55.32,55.39,116488.0,55.5,55.59,55.32,55.39,116488.0
2022-01-04 15:30:00,55.39,55.59,55.35,55.46,427521.0,55.39,55.59,55.35,55.46,427521.0
2022-01-05 09:30:00,55.82,56.33,55.61,56.17,108919.0,55.82,56.33,55.61,56.17,108919.0
2022-01-05 10:00:00,56.21,56.24,55.66,55.74,77880.0,56.21,56.24,55.66,55.74,77880.0
2022-01-05 10:30:00,55.71,56.04,55.46,55.87,62820.0,55.71,56.04,55.46,55.87,62820.0
2022-01-05 11:00:00,55.85,55.92,55.71,55.76,33910.0,55.85,55.92,55.71,55.76,33910.0
2022-01-05 11:30:00,55.77,55.84,55.58,55.68,41691.0,55.77,55.84,55.58,55.68,41691.0
2022-01-05 12:00:00,55.63,55.75,55.51,55.68,40626.0,55.63,55.75,55.51,55.68,40626.0
2022-01-05 12:30:00,55.68,55.71,55.27,55.39,38915.0,55.68,55.71,55.27,55.39,38915.0
2022-01-05 13:00:00,55.37,55.46,55.05,55.43,54491.0,55.37,55.46,55.05,55.43,54491.0
2022-01-05 13:30:00,55.44,55.7,55.42,55.69,48481.0,55.44,55.7,55.42,55.69,48481.0
2022-01-05 14:00:00,55.67,55.75,55.22,55.53,111863.0,55.67,55.75,55.22,55.53,111863.0
2022-01-05 14:30:00,55.5,55.57,55.13,55.24,71254.0,55.5,55.57,55.13,55.24,71254.0
2022-01-05 15:00:00,55.18,55.18,54.76,54.81,95996.0,55.18,55.18,54.76,54.81,95996.0
2022-01-05 15:30:00,54.75,55.0,54.71,54.77,216356.0,54.75,55.0,54.71,54.77,216356.0
2022-01-06 09:30:00,55.69,55.99,54.67,54.67,206551.0,55.69,55.99,54.67,54.67,206551.0
2022-01-06 10:00:00,54.75,54.82,54.17,54.7,98802.0,54.75,54.82,54.17,54.7,98802.0
2022-01-06 10:30:00,54.64,54.95,54.57,54.89,39727.0,54.64,54.95,54.57,54.89,39727.0
2022-01-06 11:00:00,54.87,55.3,54.65,55.16,55468.0,54.87,55.3,54.65,55.16,55468.0
2022-01-06 11:30:00,55.15,55.15,54.84,55.01,34201.0,55.15,55.15,54.84,55.01,34201.0
2022-01-06 12:00:00,55.02,55.25,54.92,55.18,39295.0,55.02,55.25,54.92,55.18,39295.0
2022-01-06 12:30:00,55.18,55.27,55.06,55.18,28906.0,55.18,55.27,55.06,55.18,28906.0
2022-01-06 13:00:00,55.16,55.34,55.06,55.13,25355.0,55.16,55.34,55.06,55.13,25355.0
2022-01-06 13:30:00,55.14,55.22,55.07,55.13,19489.0,55.14,55.22,55.07,55.13,19489.0
2022-01-06 14:00:00,55.14,55.23,54.89,55.06,34952.0,55.14,55.23,54.89,55.06,34952.0
2022-01-06 14:30:00,55.04,55.08,54.85,54.98,55315.0,55.04,55.08,54.85,54.98,55315.0
2022-01-06 15:00:00,54.98,55.01,54.62,54.84,142503.0,54.98,55.01,54.62,54.84,142503.0
2022-01-06 15:30:00,54.83,54.93,54.43,54.43,311184.0,54.83,54.93,54.43,54.43,311184.0
2022-01-07 09:30:00,55.07,55.79,54.73,55.77,158565.0,55.07,55.79,54.73,55.77,158565.0
2022-01-07 10:00:00,55.77,56.04,55.54,55.9,87221.0,55.77,56.04,55.54,55.9,87221.0
2022-01-07 10:30:00,55.87,56.06,55.25,55.59,68078.0,55.87,56.06,55.25,55.59,68078.0
2022-01-07 11:00:00,55.59,56.24,55.49,56.24,92332.0,55.59,56.24,55.49,56.24,92332.0
2022-01-07 11:30:00,56.17,56.49,56.15,56.44,66002.0,56.17,56.49,56.15,56.44,66002.0
2022-01-07 12:00:00,56.44,56.64,56.35,56.49,217590.0,56.44,56.64,56.35,56.49,217590.0
2022-01-07 12:30:00,56.49,56.68,56.38,56.59,56550.0,56.49,56.68,56.38,56.59,56550.0
2022-01-07 13:00:00,56.58,56.65,56.4,56.45,50593.0,56.58,56.65,56.4,56.45,50593.0
2022-01-07 13:30:00,56.43,56.51,56.33,56.4,60965.0,56.43,56.51,56.33,56.4,60965.0
2022-01-07 14:00:00,56.42,56.44,55.93,56.05,70985.0,56.42,56.44,55.93,56.05,70985.0
2022-01-07 14:30:00,56.04,56.09,55.93,55.98,45035.0,56.04,56.09,55.93,55.98,45035.0
2022-01-07 15:00:00,56.0,56.13,55.93,56.13,58561.0,56.0,56.13,55.93,56.13,58561.0
2022-01-07 15:30:00,56.13,56.18,55.83,55.85,218278.0,56.13,56.18,55.83,55.85,218278.0
2022-01-10 09:30:00,56.25,56.56,55.24,55.27,196904.0,56.25,56.56,55.24,55.27,196904.0
2022-01-10 10:00:00,55.39,55.75,54.87,54.97,90889.0,55.39,55.75,54.87,54.97,90889.0
2022-01-10 10:30:00,54.99,55.25,54.52,54.79,71439.0,54.99,55.25,54.52,54.79,71439.0
2022-01-10 11:00:00,54.76,55.11,54.7,55.09,71092.0,54.76,55.11,54.7,55.09,71092.0
2022-01-10 11:30:00,55.16,55.26,54.92,55.07,56686.0,55.16,55.26,54.92,55.07,56686.0
2022-01-10 12:00:00,55.06,55.46,55.03,55.37,45615.0,55.06,55.46,55.03,55.37,45615.0
2022-01-10 12:30:00,55.35,55.37,55.11,55.21,41501.0,55.35,55.37,55.11,55.21,41501.0
2022-01-10 13:00:00,55.22,55.25,54.85,54.88,56663.0,55.22,55.25,54.85,54.88,56663.0
2022-01-10 13:30:00,54.89,55.02,54.68,54.96,66605.0,54.89,55.02,54.68,54.96,66605.0
2022-01-10 14:00:00,54.97,55.11,54.87,54.97,71727.0,54.97,55.11,54.87,54.97,71727.0
2022-01-10 14:30:00,54.97,55.02,54.81,54.94,81677.0,54.97,55.02,54.81,54.94,81677.0
2022-01-10 15:00:00,54.95,55.08,54.78,55.02,97151.0,54.95,55.08,54.78,55.02,97151.0
2022-01-10 15:30:00,55.01,55.13,54.89,55.1,293477.0,55.01,55.13,54.89,55.1,293477.0
2022-01-11 09:30:00,55.0,55.63,54.93,55.33,92222.0,55.0,55.63,54.93,55.33,92222.0
2022-01-11 10:00:00,55.35,55.5,55.1,55.37,32337.0,55.35,55.5,55.1,55.37,32337.0
2022-01-11 10:30:00,55.37,55.4,55.15,55.23,34492.0,55.37,55.4,55.15,55.23,34492.0
2022-01-11 11:00:00,55.23,55.57,55.23,55.55,38608.0,55.23,55.57,55.23,55.55,38608.0
2022-01-11 11:30:00,55.53,55.83,55.42,55.58,52621.0,55.53,55.83,55.42,55.58,52621.0
2022-01-11 12:00:00,55.63,55.73,55.55,55.65,28485.0,55.63,55.73,55.55,55.65,28485.0
2022-01-11 12:30:00,55.63,56.2,55.62,56.03,43034.0,55.63,56.2,55.62,56.03,43034.0
2022-01-11 13:00:00,56.01,56.12,55.71,56.11,43436.0,56.01,56.12,55.71,56.11,43436.0
2022-01-11 13:30:00,56.11,56.17,56.0,56.06,51932.0,56.11,56.17,56.0,56.06,51932.0
2022-01-11 14:00:00,56.06,56.13,55.95,56.07,51501.0,56.06,56.13,55.95,56.07,51501.0
2022-01-11 14:30:00,56.06,56.07,55.89,56.05,62063.0,56.06,56.07,55.89,56.05,62063.0
2022-01-11 15:00:00,56.04,56.14,55.96,56.1,65840.0,56.04,56.14,55.96,56.1,65840.0
2022-01-11 15:30:00,56.08,56.09,55.92,55.99,232873.0,56.08,56.09,55.92,55.99,232873.0
2022-01-12 09:30:00,55.61,56.18,55.22,56.0,125419.0,55.61,56.18,55.22,56.0,125419.0
2022-01-12 10:00:00,56.03,56.09,55.32,55.37,51222.0,56.03,56.09,55.32,55.37,51222.0
2022-01-12 10:30:00,55.37,55.51,55.11,55.41,50413.0,55.37,55.51,55.11,55.41,50413.0
2022-01-12 11:00:00,55.43,55.6,55.1,55.29,36148.0,55.43,55.6,55.1,55.29,36148.0
2022-01-12 11:30:00,55.26,55.39,55.17,55.29,40390.0,55.26,55.39,55.17,55.29,40390.0
2022-01-12 12:00:00,55.29,55.33,55.16,55.32,34220.0,55.29,55.33,55.16,55.32,34220.0
2022-01-12 12:30:00,55.32,55.4,55.17,55.39,32159.0,55.32,55.4,55.17,55.39,32159.0
2022-01-12 13:00:00,55.36,55.43,55.24,55.37,37475.0,55.36,55.43,55.24,55.37,37475.0
2022-01-12 13:30:00,55.36,55.36,55.17,55.22,54843.0,55.36,55.36,55.17,55.22,54843.0
2022-01-12 14:00:00,55.21,55.27,55.06,55.2,56149.0,55.21,55.27,55.06,55.2,56149.0
2022-01-12 14:30:00,55.21,55.34,55.02,55.09,54188.0,55.21,55.34,55.02,55.09,54188.0
2022-01-12 15:00:00,55.1,55.23,55.03,55.22,54923.0,55.1,55.23,55.03,55.22,54923.0
2022-01-12 15:30:00,55.21,55.3,55.11,55.16,180594.0,55.21,55.3,55.11,55.16,180594.0
2022-01-13 09:30:00,55.5,56.98,55.2,56.86,193619.0,55.5,56.98,55.2,56.86,193619.0
2022-01-13 10:00:00,56.83,57.34,56.77,57.09,166726.0,56.83,57.34,56.77,57.09,166726.0
2022-01-13 10:30:00,57.15,57.24,56.75,57.17,77849.0,57.15,57.24,56.75,57.17,77849.0
2022-01-13 11:00:00,57.17,57.35,57.02,57.23,84766.0,57.17,57.35,57.02,57.23,84766.0
2022-01-13 11:30:00,57.19,57.6,57.01,57.24,135793.0,57.19,57.6,57.01,57.24,135793.0
2022-01-13 12:00:00,57.22,57.25,56.85,57.09,57173.0,57.22,57.25,56.85,57.09,57173.0
2022-01-13 12:30:00,57.07,57.13,56.52,56.86,101244.0,57.07,57.13,56.52,56.86,101244.0
2022-01-13 13:00:00,56.87,56.92,56.65,56.91,45567.0,56.87,56.92,56.65,56.91,45567.0
2022-01-13 13:30:00,56.91,56.95,56.81,56.94,36211.0,56.91,56.95,56.81,56.94,36211.0
2022-01-13 14:00:00,56.93,57.02,56.81,56.92,37634.0,56.93,57.02,56.81,56.92,37634.0
2022-01-13 14:30:00,56.92,56.92,56.56,56.76,97312.0,56.92,56.92,56.56,56.76,97312.0
2022-01-13 15:00:00,56.75,56.8,56.53,56.56,53907.0,56.75,56.8,56.53,56.56,53907.0
2022-01-13 15:30:00,56.56,56.61,56.28,56.57,243132.0,56.56,56.61,56.28,56.57,243132.0
2022-01-14 09:30:00,55.88,56.12,55.43,55.92,156699.0,55.88,56.12,55.43,55.92,156699.0
2022-01-14 10:00:00,55.89,56.34,55.8,55.93,65646.0,55.89,56.34,55.8,55.93,65646.0
2022-01-14 10:30:00,55.9,56.08,55.65,55.91,45224.0,55.9,56.08,55.65,55.91,45224.0
2022-01-14 11:00:00,55.91,55.95,55.41,55.46,45519.0,55.91,55.95,55.41,55.46,45519.0
2022-01-14 11:30:00,55.5,55.65,55.33,55.45,32261.0,55.5,55.65,55.33,55.45,32261.0
2022-01-14 12:00:00,55.4,55.59,55.28,55.4,48040.0,55.4,55.59,55.28,55.4,48040.0
2022-01-14 12:30:00,55.42,55.47,55.03,55.19,58259.0,55.42,55.47,55.03,55.19,58259.0
2022-01-14 13:00:00,55.22,55.32,54.95,54.99,50426.0,55.22,55.32,54.95,54.99,50426.0
2022-01-14 13:30:00,55.0,55.36,55.0,55.35,59790.0,55.0,55.36,55.0,55.35,59790.0
2022-01-14 14:00:00,55.36,55.72,55.31,55.56,83100.0,55.36,55.72,55.31,55.56,83100.0
2022-01-14 14:30:00,55.55,55.8,55.53,55.67,59945.0,55.55,55.8,55.53,55.67,59945.0
2022-01-14 15:00:00,55.67,55.7,55.45,55.49,85484.0,55.67,55.7,55.45,55.49,85484.0
2022-01-14 15:30:00,55.51,55.99,55.5,55.78,270097.0,55.51,55.99,55.5,55.78,270097.0
2022-01-18 09:30:00,55.03,55.95,54.83,55.76,111420.0,55.03,55.95,54.83,55.76,111420.0
2022-01-18 10:00:00,55.7,56.15,55.63,55.85,76417.0,55.7,56.15,55.63,55.85,76417.0
2022-01-18 10:30:00,55.86,55.91,55.52,55.57,67071.0,55.86,55.91,55.52,55.57,67071.0
2022-01-18 11:00:00,55.57,55.68,55.49,55.52,58755.0,55.57,55.68,55.49,55.52,58755.0
2022-01-18 11:30:00,55.53,55.78,55.29,55.47,48568.0,55.53,55.78,55.29,55.47,48568.0
2022-01-18 12:00:00,55.45,55.47,55.18,55.27,39396.0,55.45,55.47,55.18,55.27,39396.0
2022-01-18 12:30:00,55.28,55.36,55.0,55.13,62477.0,55.28,55.36,55.0,55.13,62477.0
2022-01-18 13:00:00,55.11,55.18,54.82,54.91,56176.0,55.11,55.18,54.82,54.91,56176.0
2022-01-18 13:30:00,54.93,55.27,54.92,55.27,31735.0,54.93,55.27,54.92,55.27,31735.0
2022-01-18 14:00:00,55.25,55.44,55.16,55.19,58478.0,55.25,55.44,55.16,55.19,58478.0
2022-01-18 14:30:00,55.17,55.58,55.17,55.42,29964.0,55.17,55.58,55.17,55.42,29964.0
2022-01-18 15:00:00,55.4,55.43,55.2,55.23,27667.0,55.4,55.43,55.2,55.23,27667.0
2022-01-18 15:30:00,55.21,55.25,54.94,54.97,238795.0,55.21,55.25,54.94,54.97,238795.0
2022-01-19 09:30:00,55.13,55.7,54.9,55.65,138354.0,55.13,55.7,54.9,55.65,138354.0
2022-01-19 10:00:00,55.61,55.61,54.99,55.07,92010.0,55.61,55.61,54.99,55.07,92010.0
2022-01-19 10:30:00,55.07,55.07,54.7,55.02,93898.0,55.07,55.07,54.7,55.02,93898.0
2022-01-19 11:00:00,55.0,55.19,54.81,54.96,50952.0,55.0,55.19,54.81,54.96,50952.0
2022-01-19 11:30:00,54.94,55.0,54.63,54.83,59954.0,54.94,55.0,54.63,54.83,59954.0
2022-01-19 12:00:00,54.83,55.21,54.78,55.07,48864.0,54.83,55.21,54.78,55.07,48864.0
2022-01-19 12:30:00,55.06,55.12,54.8,55.12,34495.0,55.06,55.12,54.8,55.12,34495.0
2022-01-19 13:00:00,55.09,55.13,54.93,54.98,53430.0,55.09,55.13,54.93,54.98,53430.0
2022-01-19 13:30:00,54.97,55.15,54.9,55.0,29994.0,54.97,55.15,54.9,55.0,29994.0
2022-01-19 14:00:00,54.97,54.97,54.71,54.72,38213.0,54.97,54.97,54.71,54.72,38213.0
2022-01-19 14:30:00,54.72,54.76,54.53,54.76,47619.0,54.72,54.76,54.53,54.76,47619.0
2022-01-19 15:00:00,54.75,54.91,54.7,54.72,35866.0,54.75,54.91,54.7,54.72,35866.0
2022-01-19 15:30:00,54.72,54.72,54.3,54.4,163449.0,54.72,54.72,54.3,54.4,163449.0
2022-01-20 09:30:00,54.6,55.09,54.1,54.53,88162.0,54.6,55.09,54.1,54.53,88162.0
2022-01-20 10:00:00,54.48,55.02,54.25,54.83,97941.0,54.48,55.02,54.25,54.83,97941.0
2022-01-20 10:30:00,54.85,55.68,54.84,55.59,66079.0,54.85,55.68,54.84,55.59,66079.0
2022-01-20 11:00:00,55.52,55.55,55.08,55.23,48726.0,55.52,55.55,55.08,55.23,48726.0
2022-01-20 11:30:00,55.24,55.66,55.14,55.55,130684.0,55.24,55.66,55.14,55.55,130684.0
2022-01-20 12:00:00,55.57,55.57,55.32,55.48,30881.0,55.57,55.57,55.32,55.48,30881.0
2022-01-20 12:30:00,55.46,55.63,55.27,55.34,30296.0,55.46,55.63,55.27,55.34,30296.0
2022-01-20 13:00:00,55.35,55.35,54.99,55.13,63832.0,55.35,55.35,54.99,55.13,63832.0
2022-01-20 13:30:00,55.13,55.16,54.92,55.16,45887.0,55.13,55.16,54.92,55.16,45887.0
2022-01-20 14:00:00,55.18,55.45,54.96,54.96,69335.0,55.18,55.45,54.96,54.96,69335.0
2022-01-20 14:30:00,54.95,55.01,54.79,54.82,49542.0,54.95,55.01,54.79,54.82,49542.0
2022-01-20 15:00:00,54.83,54.92,54.46,54.49,75935.0,54.83,54.92,54.46,54.49,75935.0
2022-01-20 15:30:00,54.48,54.48,53.67,53.8,292583.0,54.48,54.48,53.67,53.8,292583.0
2022-01-21 09:30:00,53.49,53.76,52.11,52.69,210227.0,53.49,53.76,52.11,52.69,210227.0
2022-01-21 10:00:00,52.72,52.91,51.82,52.48,134987.0,52.72,52.91,51.82,52.48,134987.0
2022-01-21 10:30:00,52.49,53.62,52.46,53.25,123927.0,52.49,53.62,52.46,53.25,123927.0
2022-01-21 11:00:00,53.34,53.58,53.1,53.52,71068.0,53.34,53.58,53.1,53.52,71068.0
2022-01-21 11:30:00,53.52,53.57,53.09,53.16,50575.0,53.52,53.57,53.09,53.16,50575.0
2022-01-21 12:00:00,53.11,53.18,52.84,52.96,51168.0,53.11,53.18,52.84,52.96,51168.0
2022-01-21 12:30:00,52.94,52.96,52.68,52.79,45744.0,52.94,52.96,52.68,52.79,45744.0
2022-01-21 13:00:00,52.87,52.93,52.5,52.5,46101.0,52.87,52.93,52.5,52.5,46101.0
2022-01-21 13:30:00,52.45,52.8,52.45,52.65,42962.0,52.45,52.8,52.45,52.65,42962.0
2022-01-21 14:00:00,52.69,52.78,52.42,52.44,65727.0,52.69,52.78,52.42,52.44,65727.0
2022-01-21 14:30:00,52.45,52.59,52.21,52.23,70691.0,52.45,52.59,52.21,52.23,70691.0
2022-01-21 15:00:00,52.25,52.34,51.99,52.05,112851.0,52.25,52.34,51.99,52.05,112851.0
2022-01-21 15:30:00,52.04,52.43,52.01,52.02,344298.0,52.04,52.43,52.01,52.02,344298.0
2022-01-24 09:30:00,50.59,51.46,50.49,50.55,214173.0,50.59,51.46,50.49,50.55,214173.0
2022-01-24 10:00:00,50.52,50.95,49.64,50.18,238850.0,50.52,50.95,49.64,50.18,238850.0
2022-01-24 10:30:00,50.14,50.81,49.96,50.4,165710.0,50.14,50.81,49.96,50.4,165710.0
2022-01-24 11:00:00,50.43,50.5,49.94,50.32,136209.0,50.43,50.5,49.94,50.32,136209.0
2022-01-24 11:30:00,50.32,50.42,49.46,49.74,146663.0,50.32,50.42,49.46,49.74,146663.0
2022-01-24 12:00:00,49.71,49.73,48.87,49.0,141607.0,49.71,49.73,48.87,49.0,141607.0
2022-01-24 12:30:00,48.98,49.33,48.73,49.33,134905.0,48.98,49.33,48.73,49.33,134905.0
2022-01-24 13:00:00,49.32,50.15,49.31,49.67,124093.0,49.32,50.15,49.31,49.67,124093.0
2022-01-24 13:30:00,49.65,50.54,49.63,50.54,67193.0,49.65,50.54,49.63,50.54,67193.0
2022-01-24 14:00:00,50.54,50.87,50.34,50.41,86179.0,50.54,50.87,50.34,50.41,86179.0
2022-01-24 14:30:00,50.39,50.57,50.07,50.46,86281.0,50.39,50.57,50.07,50.46,86281.0
2022-01-24 15:00:00,50.47,50.98,50.41,50.87,102597.0,50.47,50.98,50.41,50.87,102597.0
2022-01-24 15:30:00,50.84,51.5,50.75,51.39,378209.0,50.84,51.5,50.75,51.39,378209.0
2022-01-25 09:30:00,50.75,51.86,50.74,51.01,184018.0,50.75,51.86,50.74,51.01,184018.0
2022-01-25 10:00:00,51.0,51.78,50.67,51.78,164993.0,51.0,51.78,50.67,51.78,164993.0
2022-01-25 10:30:00,51.75,52.47,51.68,51.98,172493.0,51.75,52.47,51.68,51.98,172493.0
2022-01-25 11:00:00,51.98,52.35,51.8,52.02,144690.0,51.98,52.35,51.8,52.02,144690.0
2022-01-25 11:30:00,52.01,52.1,51.65,51.71,99877.0,52.01,52.1,51.65,51.71,99877.0
2022-01-25 12:00:00,51.69,52.01,51.45,51.87,77282.0,51.69,52.01,51.45,51.87,77282.0
2022-01-25 12:30:00,51.85,51.85,51.43,51.55,71955.0,51.85,51.85,51.43,51.55,71955.0
2022-01-25 13:00:00,51.52,51.64,51.27,51.62,117195.0,51.52,51.64,51.27,51.62,117195.0
2022-01-25 13:30:00,51.6,52.03,51.54,51.96,81618.0,51.6,52.03,51.54,51.96,81618.0
2022-01-25 14:00:00,51.97,52.33,51.76,52.28,110732.0,51.97,52.33,51.76,52.28,110732.0
2022-01-25 14:30:00,52.28,52.48,52.15,52.43,70704.0,52.28,52.48,52.15,52.43,70704.0
2022-01-25 15:00:00,52.43,52.5,51.94,52.0,99612.0,52.43,52.5,51.94,52.0,99612.0
2022-01-25 15:30:00,51.96,52.36,51.93,52.2,291596.0,51.96,52.36,51.93,52.2,291596.0
2022-01-26 09:30:00,53.21,53.79,52.84,53.5,171096.0,53.21,53.79,52.84,53.5,171096.0
2022-01-26 10:00:00,53.5,53.99,53.39,53.51,117248.0,53.5,53.99,53.39,53.51,117248.0
2022-01-26 10:30:00,53.56,53.66,53.04,53.25,88452.0,53.56,53.66,53.04,53.25,88452.0
2022-01-26 11:00:00,53.23,53.89,53.16,53.64,62975.0,53.23,53.89,53.16,53.64,62975.0
2022-01-26 11:30:00,53.64,53.77,53.43,53.73,57676.0,53.64,53.77,53.43,53.73,57676.0
2022-01-26 12:00:00,53.72,53.75,53.54,53.63,42168.0,53.72,53.75,53.54,53.63,42168.0
2022-01-26 12:30:00,53.62,53.72,53.39,53.69,37500.0,53.62,53.72,53.39,53.69,37500.0
2022-01-26 13:00:00,53.69,53.71,53.46,53.69,49355.0,53.69,53.71,53.46,53.69,49355.0
2022-01-26 13:30:00,53.67,53.72,53.54,53.68,51617.0,53.67,53.72,53.54,53.68,51617.0
2022-01-26 14:00:00,53.68,54.03,53.28,53.93,152747.0,53.68,54.03,53.28,53.93,152747.0
2022-01-26 14:30:00,53.93,53.93,52.67,52.8,224812.0,53.93,53.93,52.67,52.8,224812.0
2022-01-26 15:00:00,52.78,52.78,51.58,52.13,190771.0,52.78,52.78,51.58,52.13,190771.0
2022-01-26 15:30:00,52.09,52.39,51.91,52.31,322513.0,52.09,52.39,51.91,52.31,322513.0
2022-01-27 09:30:00,53.86,56.05,53.34,55.9,477038.0,53.86,56.05,53.34,55.9,477038.0
2022-01-27 10:00:00,55.83,55.91,54.33,54.42,167561.0,55.83,55.91,54.33,54.42,167561.0
2022-01-27 10:30:00,54.39,54.7,54.11,54.35,155164.0,54.39,54.7,54.11,54.35,155164.0
2022-01-27 11:00:00,54.39,54.79,53.97,54.18,111723.0,54.39,54.79,53.97,54.18,111723.0
2022-01-27 11:30:00,54.16,54.57,53.87,54.25,149021.0,54.16,54.57,53.87,54.25,149021.0
2022-01-27 12:00:00,54.28,54.51,53.43,53.63,202328.0,54.28,54.51,53.43,53.63,202328.0
2022-01-27 12:30:00,53.59,53.62,53.01,53.01,95777.0,53.59,53.62,53.01,53.01,95777.0
2022-01-27 13:00:00,53.04,53.32,52.6,52.6,272312.0,53.04,53.32,52.6,52.6,272312.0
2022-01-27 13:30:00,52.6,53.05,52.41,52.96,177237.0,52.6,53.05,52.41,52.96,177237.0
2022-01-27 14:00:00,52.96,53.34,52.8,52.87,85702.0,52.96,53.34,52.8,52.87,85702.0
2022-01-27 14:30:00,52.85,53.15,52.48,52.61,79625.0,52.85,53.15,52.48,52.61,79625.0
2022-01-27 15:00:00,52.66,53.07,52.39,52.7,99340.0,52.66,53.07,52.39,52.7,99340.0
2022-01-27 15:30:00,52.69,52.86,52.51,52.6,311175.0,52.69,52.86,52.51,52.6,311175.0
2022-01-28 09:30:00,52.26,52.63,51.8,51.84,142516.0,52.26,52.63,51.8,51.84,142516.0
2022-01-28 10:00:00,51.85,51.9,50.25,50.37,139976.0,51.85,51.9,50.25,50.37,139976.0
2022-01-28 10:30:00,50.4,50.5,49.73,50.42,188977.0,50.4,50.5,49.73,50.42,188977.0
2022-01-28 11:00:00,50.43,51.37,50.18,50.88,164969.0,50.43,51.37,50.18,50.88,164969.0
2022-01-28 11:30:00,50.93,51.76,50.8,51.69,113980.0,50.93,51.76,50.8,51.69,113980.0
2022-01-28 12:00:00,51.69,51.87,51.5,51.69,71407.0,51.69,51.87,51.5,51.69,71407.0
2022-01-28 12:30:00,51.68,51.76,51.11,51.22,62923.0,51.68,51.76,51.11,51.22,62923.0
2022-01-28 13:00:00,51.23,51.73,51.2,51.62,47941.0,51.23,51.73,51.2,51.62,47941.0
2022-01-28 13:30:00,51.6,51.87,51.52,51.79,58035.0,51.6,51.87,51.52,51.79,58035.0
2022-01-28 14:00:00,51.79,51.91,51.19,51.24,59360.0,51.79,51.91,51.19,51.24,59360.0
2022-01-28 14:30:00,51.24,51.81,51.18,51.79,62496.0,51.24,51.81,51.18,51.79,62496.0
2022-01-28 15:00:00,51.79,51.85,51.43,51.63,72209.0,51.79,51.85,51.43,51.63,72209.0
2022-01-28 15:30:00,51.59,52.3,51.47,52.25,288047.0,51.59,52.3,51.47,52.25,288047.0
2022-01-31 09:30:00,51.57,52.07,51.38,52.06,138415.0,51.57,52.07,51.38,52.06,138415.0
2022-01-31 10:00:00,52.05,53.04,51.97,52.89,106339.0,52.05,53.04,51.97,52.89,106339.0
2022-01-31 10:30:00,52.89,53.63,52.83,53.52,101322.0,52.89,53.63,52.83,53.52,101322.0
2022-01-31 11:00:00,53.52,53.8,53.37,53.52,94540.0,53.52,53.8,53.37,53.52,94540.0
2022-01-31 11:30:00,53.48,54.09,53.38,54.02,131614.0,53.48,54.09,53.38,54.02,131614.0
2022-01-31 12:00:00,54.02,54.43,53.92,54.36,120421.0,54.02,54.43,53.92,54.36,120421.0
2022-01-31 12:30:00,54.35,54.75,54.16,54.74,81818.0,54.35,54.75,54.16,54.74,81818.0
2022-01-31 13:00:00,54.72,54.82,54.44,54.69,90928.0,54.72,54.82,54.44,54.69,90928.0
2022-01-31 13:30:00,54.69,54.73,54.32,54.57,86193.0,54.69,54.73,54.32,54.57,86193.0
2022-01-31 14:00:00,54.57,54.83,54.48,54.68,72426.0,54.57,54.83,54.48,54.68,72426.0
2022-01-31 14:30:00,54.69,54.74,54.22,54.4,79616.0,54.69,54.74,54.22,54.4,79616.0
2022-01-31 15:00:00,54.38,54.56,54.2,54.46,74282.0,54.38,54.56,54.2,54.46,74282.0
2022-01-31 15:30:00,54.46,54.84,54.38,54.74,330084.0,54.46,54.84,54.38,54.74,330084.0
2022-02-01 09:30:00,55.01,55.89,54.91,55.45,219853.0,55.01,55.89,54.91,55.45,219853.0
2022-02-01 10:00:00,55.35,55.51,54.41,55.44,120726.0,55.35,55.51,54.41,55.44,120726.0
2022-02-01 10:30:00,55.42,55.66,55.22,55.34,85591.0,55.42,55.66,55.22,55.34,85591.0
2022-02-01 11:00:00,55.41,55.42,55.0,55.06,109376.0,55.41,55.42,55.0,55.06,109376.0
2022-02-01 11:30:00,55.04,55.1,54.74,54.83,57872.0,55.04,55.1,54.74,54.83,57872.0
2022-02-01 12:00:00,54.84,55.04,54.65,54.92,46389.0,54.84,55.04,54.65,54.92,46389.0
2022-02-01 12:30:00,54.93,54.93,54.52,54.64,43716.0,54.93,54.93,54.52,54.64,43716.0
2022-02-01 13:00:00,54.66,54.9,54.62,54.9,41656.0,54.66,54.9,54.62,54.9,41656.0
2022-02-01 13:30:00,54.89,54.93,54.67,54.71,50616.0,54.89,54.93,54.67,54.71,50616.0
2022-02-01 14:00:00,54.74,54.83,54.55,54.64,53735.0,54.74,54.83,54.55,54.64,53735.0
2022-02-01 14:30:00,54.69,54.79,54.55,54.62,57567.0,54.69,54.79,54.55,54.62,57567.0
2022-02-01 15:00:00,54.61,55.03,54.6,54.88,84907.0,54.61,55.03,54.6,54.88,84907.0
2022-02-01 15:30:00,54.89,55.06,54.77,54.8,285886.0,54.89,55.06,54.77,54.8,285886.0
2022-02-02 09:30:00,54.56,54.9,54.22,54.35,141964.0,54.56,54.9,54.22,54.35,141964.0
2022-02-02 10:00:00,54.32,54.59,54.09,54.18,70951.0,54.32,54.59,54.09,54.18,70951.0
2022-02-02 10:30:00,54.17,54.39,53.9,54.12,72045.0,54.17,54.39,53.9,54.12,72045.0
2022-02-02 11:00:00,54.07,54.07,53.62,53.86,58419.0,54.07,54.07,53.62,53.86,58419.0
2022-02-02 11:30:00,53.85,54.05,53.6,53.97,45366.0,53.85,54.05,53.6,53.97,45366.0
2022-02-02 12:00:00,53.95,54.27,53.83,54.25,39700.0,53.95,54.27,53.83,54.25,39700.0
2022-02-02 12:30:00,54.23,54.4,54.15,54.4,49065.0,54.23,54.4,54.15,54.4,49065.0
2022-02-02 13:00:00,54.38,54.44,54.04,54.07,41507.0,54.38,54.44,54.04,54.07,41507.0
2022-02-02 13:30:00,54.05,54.81,54.03,54.45,66818.0,54.05,54.81,54.03,54.45,66818.0
2022-02-02 14:00:00,54.43,54.48,54.09,54.18,63476.0,54.43,54.48,54.09,54.18,63476.0
2022-02-02 14:30:00,54.18,54.42,54.15,54.42,62913.0,54.18,54.42,54.15,54.42,62913.0
2022-02-02 15:00:00,54.42,54.5,54.27,54.35,70727.0,54.42,54.5,54.27,54.35,70727.0
2022-02-02 15:30:00,54.36,54.57,54.27,54.36,233123.0,54.36,54.57,54.27,54.36,233123.0
2022-02-03 09:30:00,54.1,54.45,53.81,54.2,97677.0,54.1,54.45,53.81,54.2,97677.0
2022-02-03 10:00:00,54.16,54.46,53.9,54.11,62320.0,54.16,54.46,53.9,54.11,62320.0
2022-02-03 10:30:00,54.07,54.54,54.06,54.47,53219.0,54.07,54.54,54.06,54.47,53219.0
2022-02-03 11:00:00,54.45,54.61,54.36,54.53,69883.0,54.45,54.61,54.36,54.53,69883.0
2022-02-03 11:30:00,54.52,54.61,54.0,54.02,54615.0,54.52,54.61,54.0,54.02,54615.0
2022-02-03 12:00:00,54.0,54.08,53.77,53.85,45473.0,54.0,54.08,53.77,53.85,45473.0
2022-02-03 12:30:00,53.9,54.09,53.75,53.82,29827.0,53.9,54.09,53.75,53.82,29827.0
2022-02-03 13:00:00,53.83,53.83,53.68,53.75,26858.0,53.83,53.83,53.68,53.75,26858.0
2022-02-03 13:30:00,53.77,53.91,53.75,53.82,34134.0,53.77,53.91,53.75,53.82,34134.0
2022-02-03 14:00:00,53.85,53.89,53.5,53.51,89935.0,53.85,53.89,53.5,53.51,89935.0
2022-02-03 14:30:00,53.5,53.5,53.12,53.34,141224.0,53.5,53.5,53.12,53.34,141224.0
2022-02-03 15:00:00,53.34,53.5,53.24,53.36,82092.0,53.34,53.5,53.24,53.36,82092.0
2022-02-03 15:30:00,53.36,53.42,53.2,53.26,164995.0,53.36,53.42,53.2,53.26,164995.0
2022-02-04 09:30:00,52.82,53.2,52.33,52.68,114802.0,52.82,53.2,52.33,52.68,114802.0
2022-02-04 10:00:00,52.73,53.35,52.61,52.93,93072.0,52.73,53.35,52.61,52.93,93072.0
2022-02-04 10:30:00,52.94,53.32,52.71,52.85,88781.0,52.94,53.32,52.71,52.85,88781.0
2022-02-04 11:00:00,52.78,53.0,52.58,52.82,40672.0,52.78,53.0,52.58,52.82,40672.0
2022-02-04 11:30:00,52.82,53.04,52.74,52.88,31679.0,52.82,53.04,52.74,52.88,31679.0
2022-02-04 12:00:00,52.89,53.09,52.78,53.08,34220.0,52.89,53.09,52.78,53.08,34220.0
2022-02-04 12:30:00,53.09,53.14,52.93,53.01,28417.0,53.09,53.14,52.93,53.01,28417.0
2022-02-04 13:00:00,53.07,53.32,53.07,53.22,49857.0,53.07,53.32,53.07,53.22,49857.0
2022-02-04 13:30:00,53.23,53.24,53.06,53.17,34977.0,53.23,53.24,53.06,53.17,34977.0
2022-02-04 14:00:00,53.18,53.24,53.06,53.12,37271.0,53.18,53.24,53.06,53.12,37271.0
2022-02-04 14:30:00,53.12,53.38,53.07,53.34,43535.0,53.12,53.38,53.07,53.34,43535.0
2022-02-04 15:00:00,53.36,53.66,53.31,53.6,40800.0,53.36,53.66,53.31,53.6,40800.0
2022-02-04 15:30:00,53.61,53.74,53.36,53.49,230110.0,53.61,53.74,53.36,53.49,230110.0
2022-02-07 09:30:00,54.53,55.89,54.53,55.2,229196.0,54.53,55.89,54.53,55.2,229196.0
2022-02-07 10:00:00,55.19,55.2,54.48,55.13,109590.0,55.19,55.2,54.48,55.13,109590.0
2022-02-07 10:30:00,55.13,55.62,55.0,55.42,104917.0,55.13,55.62,55.0,55.42,104917.0
2022-02-07 11:00:00,55.43,55.44,55.09,55.16,52755.0,55.43,55.44,55.09,55.16,52755.0
2022-02-07 11:30:00,55.17,55.19,54.77,54.89,91931.0,55.17,55.19,54.77,54.89,91931.0
2022-02-07 12:00:00,54.87,54.94,54.64,54.83,48117.0,54.87,54.94,54.64,54.83,48117.0
2022-02-07 12:30:00,54.8,55.1,54.74,54.86,40853.0,54.8,55.1,54.74,54.86,40853.0
2022-02-07 13:00:00,54.89,55.38,54.85,55.37,60284.0,54.89,55.38,54.85,55.37,60284.0
2022-02-07 13:30:00,55.38,55.55,55.31,55.47,51132.0,55.38,55.55,55.31,55.47,51132.0
2022-02-07 14:00:00,55.44,55.57,55.38,55.53,38706.0,55.44,55.57,55.38,55.53,38706.0
2022-02-07 14:30:00,55.55,55.78,55.5,55.78,66672.0,55.55,55.78,55.5,55.78,66672.0
2022-02-07 15:00:00,55.75,55.85,55.41,55.47,80659.0,55.75,55.85,55.41,55.47,80659.0
2022-02-07 15:30:00,55.47,55.55,55.17,55.37,209187.0,55.47,55.55,55.17,55.37,209187.0
2022-02-08 09:30:00,55.93,56.67,55.35,56.17,204947.0,55.93,56.67,55.35,56.17,204947.0
2022-02-08 10:00:00,56.08,57.03,55.77,56.71,245628.0,56.08,57.03,55.77,56.71,245628.0
2022-02-08 10:30:00,56.73,57.12,56.69,57.05,102749.0,56.73,57.12,56.69,57.05,102749.0
2022-02-08 11:00:00,57.1,57.3,56.86,57.05,128543.0,57.1,57.3,56.86,57.05,128543.0
2022-02-08 11:30:00,57.0,57.29,56.94,57.06,56490.0,57.0,57.29,56.94,57.06,56490.0
2022-02-08 12:00:00,57.07,57.19,56.9,57.06,47403.0,57.07,57.19,56.9,57.06,47403.0
2022-02-08 12:30:00,57.05,57.16,56.91,57.02,49020.0,57.05,57.16,56.91,57.02,49020.0
2022-02-08 13:00:00,57.01,57.06,56.72,56.8,49324.0,57.01,57.06,56.72,56.8,49324.0
2022-02-08 13:30:00,56.8,57.12,56.74,57.12,39049.0,56.8,57.12,56.74,57.12,39049.0
2022-02-08 14:00:00,57.13,57.41,57.12,57.13,114397.0,57.13,57.41,57.12,57.13,114397.0
2022-02-08 14:30:00,57.14,57.31,57.06,57.22,96019.0,57.14,57.31,57.06,57.22,96019.0
2022-02-08 15:00:00,57.22,57.53,57.15,57.34,96061.0,57.22,57.53,57.15,57.34,96061.0
2022-02-08 15:30:00,57.35,57.74,57.33,57.65,361895.0,57.35,57.74,57.33,57.65,361895.0
2022-02-09 09:30:00,58.0,58.49,57.86,58.37,211929.0,58.0,58.49,57.86,58.37,211929.0
2022-02-09 10:00:00,58.34,58.76,58.34,58.73,118515.0,58.34,58.76,58.34,58.73,118515.0
2022-02-09 10:30:00,58.72,58.91,58.54,58.73,105744.0,58.72,58.91,58.54,58.73,105744.0
2022-02-09 11:00:00,58.72,58.75,58.28,58.48,137723.0,58.72,58.75,58.28,58.48,137723.0
2022-02-09 11:30:00,58.5,58.57,58.35,58.4,56061.0,58.5,58.57,58.35,58.4,56061.0
2022-02-09 12:00:00,58.4,58.58,58.24,58.55,92793.0,58.4,58.58,58.24,58.55,92793.0
2022-02-09 12:30:00,58.54,58.64,58.43,58.64,111181.0,58.54,58.64,58.43,58.64,111181.0
2022-02-09 13:00:00,58.62,58.98,58.57,58.98,99434.0,58.62,58.98,58.57,58.98,99434.0
2022-02-09 13:30:00,58.97,59.03,58.8,58.98,101541.0,58.97,59.03,58.8,58.98,101541.0
2022-02-09 14:00:00,58.98,59.12,58.87,59.11,79479.0,58.98,59.12,58.87,59.11,79479.0
2022-02-09 14:30:00,59.12,59.16,58.79,58.8,77347.0,59.12,59.16,58.79,58.8,77347.0
2022-02-09 15:00:00,58.8,58.81,58.47,58.6,84223.0,58.8,58.81,58.47,58.6,84223.0
2022-02-09 15:30:00,58.59,58.69,58.43,58.6,252436.0,58.59,58.69,58.43,58.6,252436.0
2022-02-10 09:30:00,58.09,59.5,57.89,59.44,150928.0,58.09,59.5,57.89,59.44,150928.0
2022-02-10 10:00:00,59.41,59.86,59.28,59.81,125362.0,59.41,59.86,59.28,59.81,125362.0
2022-02-10 10:30:00,59.74,59.87,59.15,59.42,78554.0,59.74,59.87,59.15,59.42,78554.0
2022-02-10 11:00:00,59.46,59.52,59.08,59.29,106382.0,59.46,59.52,59.08,59.29,106382.0
2022-02-10 11:30:00,59.28,59.51,59.13,59.37,113965.0,59.28,59.51,59.13,59.37,113965.0
2022-02-10 12:00:00,59.41,59.46,59.2,59.44,67983.0,59.41,59.46,59.2,59.44,67983.0
2022-02-10 12:30:00,59.47,59.57,59.05,59.36,55799.0,59.47,59.57,59.05,59.36,55799.0
2022-02-10 13:00:00,59.31,59.44,58.8,58.94,40032.0,59.31,59.44,58.8,58.94,40032.0
2022-02-10 13:30:00,58.96,59.0,58.39,58.89,40122.0,58.96,59.0,58.39,58.89,40122.0
2022-02-10 14:00:00,58.91,58.91,58.45,58.73,37183.0,58.91,58.91,58.45,58.73,37183.0
2022-02-10 14:30:00,58.74,59.06,58.69,58.81,56838.0,58.74,59.06,58.69,58.81,56838.0
2022-02-10 15:00:00,58.85,59.12,58.7,58.78,77665.0,58.85,59.12,58.7,58.78,77665.0
2022-02-10 15:30:00,58.76,58.81,58.41,58.62,266438.0,58.76,58.81,58.41,58.62,266438.0
2022-02-11 09:30:00,58.92,59.03,58.34,58.4,109147.0,58.92,59.03,58.34,58.4,109147.0
2022-02-11 10:00:00,58.43,59.1,58.43,59.03,42750.0,58.43,59.1,58.43,59.03,42750.0
2022-02-11 10:30:00,59.05,59.41,59.0,59.34,49889.0,59.05,59.41,59.0,59.34,49889.0
2022-02-11 11:00:00,59.37,59.68,59.19,59.33,71458.0,59.37,59.68,59.19,59.33,71458.0
2022-02-11 11:30:00,59.34,59.34,58.9,59.11,101424.0,59.34,59.34,58.9,59.11,101424.0
2022-02-11 12:00:00,59.07,59.27,59.0,59.05,30396.0,59.07,59.27,59.0,59.05,30396.0
2022-02-11 12:30:00,59.01,59.07,58.43,58.47,71057.0,59.01,59.07,58.43,58.47,71057.0
2022-02-11 13:00:00,58.45,58.5,58.05,58.1,76539.0,58.45,58.5,58.05,58.1,76539.0
2022-02-11 13:30:00,58.1,58.13,56.39,56.42,228985.0,58.1,58.13,56.39,56.42,228985.0
2022-02-11 14:00:00,56.37,57.01,55.9,56.6,233994.0,56.37,57.01,55.9,56.6,233994.0
2022-02-11 14:30:00,56.64,57.1,56.28,56.74,100412.0,56.64,57.1,56.28,56.74,100412.0
2022-02-11 15:00:00,56.75,56.86,56.22,56.74,123395.0,56.75,56.86,56.22,56.74,123395.0
2022-02-11 15:30:00,56.71,57.04,56.49,56.85,214126.0,56.71,57.04,56.49,56.85,214126.0
2022-02-14 09:30:00,57.05,58.06,56.62,57.58,120575.0,57.05,58.06,56.62,57.58,120575.0
2022-02-14 10:00:00,57.53,57.9,56.96,57.44,89593.0,57.53,57.9,56.96,57.44,89593.0
2022-02-14 10:30:00,57.46,57.67,57.09,57.51,78966.0,57.46,57.67,57.09,57.51,78966.0
2022-02-14 11:00:00,57.54,58.08,57.52,58.02,75626.0,57.54,58.08,57.52,58.02,75626.0
2022-02-14 11:30:00,58.02,58.08,57.65,57.8,90935.0,58.02,58.08,57.65,57.8,90935.0
2022-02-14 12:00:00,57.77,57.91,57.61,57.83,135593.0,57.77,57.91,57.61,57.83,135593.0
2022-02-14 12:30:00,57.86,57.95,57.61,57.82,67392.0,57.86,57.95,57.61,57.82,67392.0
2022-02-14 13:00:00,57.82,57.86,57.46,57.52,58244.0,57.82,57.86,57.46,57.52,58244.0
2022-02-14 13:30:00,57.53,57.54,56.8,56.86,106677.0,57.53,57.54,56.8,56.86,106677.0
2022-02-14 14:00:00,56.84,57.32,56.56,57.14,82442.0,56.84,57.32,56.56,57.14,82442.0
2022-02-14 14:30:00,57.09,57.16,56.83,57.09,69205.0,57.09,57.16,56.83,57.09,69205.0
2022-02-14 15:00:00,57.05,57.1,56.66,56.92,74349.0,57.05,57.1,56.66,56.92,74349.0
2022-02-14 15:30:00,56.89,57.11,56.65,57.0,316041.0,56.89,57.11,56.65,57.0,316041.0
2022-02-15 09:30:00,58.71,60.08,58.4,59.76,376043.0,58.71,60.08,58.4,59.76,376043.0
2022-02-15 10:00:00,59.8,59.9,59.42,59.69,146832.0,59.8,59.9,59.42,59.69,146832.0
2022-02-15 10:30:00,59.71,60.15,59.54,60.1,109170.0,59.71,60.15,59.54,60.1,109170.0
2022-02-15 11:00:00,60.09,60.25,59.97,60.01,130797.0,60.09,60.25,59.97,60.01,130797.0
2022-02-15 11:30:00,60.01,60.23,59.99,60.13,79639.0,60.01,60.23,59.99,60.13,79639.0
2022-02-15 12:00:00,60.13,60.17,59.43,59.55,77084.0,60.13,60.17,59.43,59.55,77084.0
2022-02-15 12:30:00,59.54,59.65,59.26,59.57,46892.0,59.54,59.65,59.26,59.57,46892.0
2022-02-15 13:00:00,59.58,59.76,59.5,59.73,50115.0,59.58,59.76,59.5,59.73,50115.0
2022-02-15 13:30:00,59.75,59.8,59.67,59.73,50697.0,59.75,59.8,59.67,59.73,50697.0
2022-02-15 14:00:00,59.8,59.85,59.67,59.75,59012.0,59.8,59.85,59.67,59.75,59012.0
2022-02-15 14:30:00,59.74,59.74,59.56,59.7,98509.0,59.74,59.74,59.56,59.7,98509.0
2022-02-15 15:00:00,59.7,60.09,59.67,59.94,115900.0,59.7,60.09,59.67,59.94,115900.0
2022-02-15 15:30:00,59.96,60.0,59.61,59.91,297937.0,59.96,60.0,59.61,59.91,297937.0
2022-02-16 09:30:00,59.37,60.37,59.15,60.16,149693.0,59.37,60.37,59.15,60.16,149693.0
2022-02-16 10:00:00,60.06,60.55,59.96,60.47,82372.0,60.06,60.55,59.96,60.47,82372.0
2022-02-16 10:30:00,60.44,61.07,60.34,60.74,134349.0,60.44,61.07,60.34,60.74,134349.0
2022-02-16 11:00:00,60.76,60.83,60.51,60.61,95568.0,60.76,60.83,60.51,60.61,95568.0
2022-02-16 11:30:00,60.59,60.62,60.29,60.3,41263.0,60.59,60.62,60.29,60.3,41263.0
2022-02-16 12:00:00,60.3,60.31,60.04,60.04,25776.0,60.3,60.31,60.04,60.04,25776.0
2022-02-16 12:30:00,60.03,60.03,59.67,59.71,28384.0,60.03,60.03,59.67,59.71,28384.0
2022-02-16 13:00:00,59.69,59.9,59.6,59.76,42457.0,59.69,59.9,59.6,59.76,42457.0
2022-02-16 13:30:00,59.75,59.96,59.64,59.96,35842.0,59.75,59.96,59.64,59.96,35842.0
2022-02-16 14:00:00,59.87,60.14,59.66,60.11,104833.0,59.87,60.14,59.66,60.11,104833.0
2022-02-16 14:30:00,60.13,60.2,59.84,60.13,103434.0,60.13,60.2,59.84,60.13,103434.0
2022-02-16 15:00:00,60.14,60.42,60.11,60.27,99141.0,60.14,60.42,60.11,60.27,99141.0
2022-02-16 15:30:00,60.27,60.41,60.1,60.31,324274.0,60.27,60.41,60.1,60.31,324274.0
2022-02-17 09:30:00,59.38,59.71,58.71,58.75,113254.0,59.38,59.71,58.71,58.75,113254.0
2022-02-17 10:00:00,58.75,59.31,58.74,59.05,56215.0,58.75,59.31,58.74,59.05,56215.0
2022-02-17 10:30:00,59.05,59.39,59.0,59.36,48905.0,59.05,59.39,59.0,59.36,48905.0
2022-02-17 11:00:00,59.34,59.75,59.29,59.69,37302.0,59.34,59.75,59.29,59.69,37302.0
2022-02-17 11:30:00,59.71,59.81,59.53,59.53,53146.0,59.71,59.81,59.53,59.53,53146.0
2022-02-17 12:00:00,59.55,59.81,59.49,59.75,25931.0,59.55,59.81,59.49,59.75,25931.0
2022-02-17 12:30:00,59.75,59.83,59.57,59.65,25831.0,59.75,59.83,59.57,59.65,25831.0
2022-02-17 13:00:00,59.66,59.67,59.28,59.28,26927.0,59.66,59.67,59.28,59.28,26927.0
2022-02-17 13:30:00,59.31,59.38,59.19,59.36,34013.0,59.31,59.38,59.19,59.36,34013.0
2022-02-17 14:00:00,59.34,59.34,58.98,59.03,38248.0,59.34,59.34,58.98,59.03,38248.0
2022-02-17 14:30:00,59.0,59.02,58.59,58.64,70302.0,59.0,59.02,58.59,58.64,70302.0
2022-02-17 15:00:00,58.64,58.78,58.48,58.69,66694.0,58.64,58.78,58.48,58.69,66694.0
2022-02-17 15:30:00,58.69,59.03,58.58,58.89,194549.0,58.69,59.03,58.58,58.89,194549.0
2022-02-18 09:30:00,58.8,59.75,58.63,59.59,171722.0,58.8,59.75,58.63,59.59,171722.0
2022-02-18 10:00:00,59.6,59.92,59.31,59.35,195057.0,59.6,59.92,59.31,59.35,195057.0
2022-02-18 10:30:00,59.31,59.38,59.07,59.21,117942.0,59.31,59.38,59.07,59.21,117942.0
2022-02-18 11:00:00,59.19,59.22,58.75,58.77,113163.0,59.19,59.22,58.75,58.77,113163.0
2022-02-18 11:30:00,58.77,58.86,58.43,58.53,40477.0,58.77,58.86,58.43,58.53,40477.0
2022-02-18 12:00:00,58.54,58.93,58.51,58.78,49647.0,58.54,58.93,58.51,58.78,49647.0
2022-02-18 12:30:00,58.74,58.91,58.41,58.56,52655.0,58.74,58.91,58.41,58.56,52655.0
2022-02-18 13:00:00,58.5,58.74,58.41,58.68,53815.0,58.5,58.74,58.41,58.68,53815.0
2022-02-18 13:30:00,58.68,58.95,58.66,58.86,53128.0,58.68,58.95,58.66,58.86,53128.0
2022-02-18 14:00:00,58.84,59.12,58.66,59.08,86854.0,58.84,59.12,58.66,59.08,86854.0
2022-02-18 14:30:00,59.09,59.23,58.81,59.05,64770.0,59.09,59.23,58.81,59.05,64770.0
2022-02-18 15:00:00,59.1,59.13,58.57,58.6,83048.0,59.1,59.13,58.57,58.6,83048.0
2022-02-18 15:30:00,58.56,58.86,58.41,58.79,329763.0,58.56,58.86,58.41,58.79,329763.0
2022-02-22 09:30:00,58.0,58.9,57.58,58.67,104802.0,58.0,58.9,57.58,58.67,104802.0
2022-02-22 10:00:00,58.62,59.23,58.21,59.18,62755.0,58.62,59.23,58.21,59.18,62755.0
2022-02-22 10:30:00,59.18,59.18,58.56,58.65,47679.0,59.18,59.18,58.56,58.65,47679.0
2022-02-22 11:00:00,58.65,58.76,58.4,58.46,71706.0,58.65,58.76,58.4,58.46,71706.0
2022-02-22 11:30:00,58.44,58.7,58.36,58.47,37003.0,58.44,58.7,58.36,58.47,37003.0
2022-02-22 12:00:00,58.44,58.61,58.15,58.25,64012.0,58.44,58.61,58.15,58.25,64012.0
2022-02-22 12:30:00,58.26,58.32,58.14,58.23,36219.0,58.26,58.32,58.14,58.23,36219.0
2022-02-22 13:00:00,58.23,58.39,58.04,58.08,50838.0,58.23,58.39,58.04,58.08,50838.0
2022-02-22 13:30:00,58.06,58.14,57.36,57.54,104467.0,58.06,58.14,57.36,57.54,104467.0
2022-02-22 14:00:00,57.53,57.82,57.35,57.76,80792.0,57.53,57.82,57.35,57.76,80792.0
2022-02-22 14:30:00,57.76,58.41,57.66,58.26,69023.0,57.76,58.41,57.66,58.26,69023.0
2022-02-22 15:00:00,58.28,58.52,58.1,58.29,78014.0,58.28,58.52,58.1,58.29,78014.0
2022-02-22 15:30:00,58.23,58.31,57.55,57.84,211838.0,58.23,58.31,57.55,57.84,211838.0
2022-02-23 09:30:00,58.29,58.51,57.59,57.68,105044.0,58.29,58.51,57.59,57.68,105044.0
2022-02-23 10:00:00,57.61,57.61,56.6,56.76,81024.0,57.61,57.61,56.6,56.76,81024.0
2022-02-23 10:30:00,56.74,57.05,56.64,56.86,115886.0,56.74,57.05,56.64,56.86,115886.0
2022-02-23 11:00:00,56.86,56.99,56.28,56.55,60806.0,56.86,56.99,56.28,56.55,60806.0
2022-02-23 11:30:00,56.57,56.75,56.47,56.72,58844.0,56.57,56.75,56.47,56.72,58844.0
2022-02-23 12:00:00,56.72,57.04,56.64,57.04,66743.0,56.72,57.04,56.64,57.04,66743.0
2022-02-23 12:30:00,57.06,57.11,56.74,56.81,29303.0,57.06,57.11,56.74,56.81,29303.0
2022-02-23 13:00:00,56.82,56.82,56.21,56.25,43009.0,56.82,56.82,56.21,56.25,43009.0
2022-02-23 13:30:00,56.24,56.48,56.13,56.2,92649.0,56.24,56.48,56.13,56.2,92649.0
2022-02-23 14:00:00,56.19,56.37,55.94,56.0,69636.0,56.19,56.37,55.94,56.0,69636.0
2022-02-23 14:30:00,55.99,56.14,55.8,56.06,121299.0,55.99,56.14,55.8,56.06,121299.0
2022-02-23 15:00:00,56.06,56.12,55.78,56.01,75907.0,56.06,56.12,55.78,56.01,75907.0
2022-02-23 15:30:00,56.01,56.03,55.64,55.83,256531.0,56.01,56.03,55.64,55.83,256531.0
2022-02-24 09:30:00,52.48,54.34,51.62,54.3,438677.0,52.48,54.34,51.62,54.3,438677.0
2022-02-24 10:00:00,54.3,55.57,53.72,54.35,262931.0,54.3,55.57,53.72,54.35,262931.0
2022-02-24 10:30:00,54.3,54.94,54.02,54.72,98387.0,54.3,54.94,54.02,54.72,98387.0
2022-02-24 11:00:00,54.72,55.18,54.52,54.64,68585.0,54.72,55.18,54.52,54.64,68585.0
2022-02-24 11:30:00,54.66,54.9,54.23,54.82,64822.0,54.66,54.9,54.23,54.82,64822.0
2022-02-24 12:00:00,54.84,54.9,54.3,54.56,84099.0,54.84,54.9,54.3,54.56,84099.0
2022-02-24 12:30:00,54.61,54.79,54.34,54.36,52546.0,54.61,54.79,54.34,54.36,52546.0
2022-02-24 13:00:00,54.34,54.65,54.24,54.3,45747.0,54.34,54.65,54.24,54.3,45747.0
2022-02-24 13:30:00,54.3,55.1,54.28,54.7,63333.0,54.3,55.1,54.28,54.7,63333.0
2022-02-24 14:00:00,54.7,55.48,54.61,55.36,104607.0,54.7,55.48,54.61,55.36,104607.0
2022-02-24 14:30:00,55.37,55.98,55.36,55.84,126760.0,55.37,55.98,55.36,55.84,126760.0
2022-02-24 15:00:00,55.85,56.19,55.79,55.84,89264.0,55.85,56.19,55.79,55.84,89264.0
2022-02-24 15:30:00,55.82,56.46,55.81,56.2,292040.0,55.82,56.46,55.81,56.2,292040.0
2022-02-25 09:30:00,56.75,57.87,56.59,56.66,134210.0,56.75,57.87,56.59,56.66,134210.0
2022-02-25 10:00:00,56.69,57.21,56.34,57.14,188078.0,56.69,57.21,56.34,57.14,188078.0
2022-02-25 10:30:00,57.12,57.85,57.0,57.52,236937.0,57.12,57.85,57.0,57.52,236937.0
2022-02-25 11:00:00,57.55,57.74,57.33,57.43,95909.0,57.55,57.74,57.33,57.43,95909.0
2022-02-25 11:30:00,57.47,58.06,57.3,58.04,55452.0,57.47,58.06,57.3,58.04,55452.0
2022-02-25 12:00:00,58.02,58.15,57.79,57.85,52974.0,58.02,58.15,57.79,57.85,52974.0
2022-02-25 12:30:00,57.91,57.98,57.51,57.66,35647.0,57.91,57.98,57.51,57.66,35647.0
2022-02-25 13:00:00,57.6,57.82,57.51,57.68,40065.0,57.6,57.82,57.51,57.68,40065.0
2022-02-25 13:30:00,57.69,57.76,57.51,57.57,34233.0,57.69,57.76,57.51,57.57,34233.0
2022-02-25 14:00:00,57.55,57.65,57.46,57.5,65334.0,57.55,57.65,57.46,57.5,65334.0
2022-02-25 14:30:00,57.5,57.55,57.13,57.36,70730.0,57.5,57.55,57.13,57.36,70730.0
2022-02-25 15:00:00,57.39,57.6,57.22,57.38,56043.0,57.39,57.6,57.22,57.38,56043.0
2022-02-25 15:30:00,57.38,57.68,57.26,57.58,358031.0,57.38,57.68,57.26,57.58,358031.0
2022-02-28 09:30:00,56.35,56.84,55.33,56.49,217694.0,56.35,56.84,55.33,56.49,217694.0
2022-02-28 10:00:00,56.51,56.52,55.83,56.1,167606.0,56.51,56.52,55.83,56.1,167606.0
2022-02-28 10:30:00,56.1,56.75,55.98,56.62,203880.0,56.1,56.75,55.98,56.62,203880.0
2022-02-28 11:00:00,56.64,56.84,56.44,56.75,119814.0,56.64,56.84,56.44,56.75,119814.0
2022-02-28 11:30:00,56.73,56.9,56.43,56.75,67306.0,56.73,56.9,56.43,56.75,67306.0
2022-02-28 12:00:00,56.78,56.78,55.95,56.02,122789.0,56.78,56.78,55.95,56.02,122789.0
2022-02-28 12:30:00,56.02,56.11,55.52,55.63,84939.0,56.02,56.11,55.52,55.63,84939.0
2022-02-28 13:00:00,55.64,56.08,55.62,55.88,90270.0,55.64,56.08,55.62,55.88,90270.0
2022-02-28 13:30:00,55.85,56.01,55.68,55.72,67812.0,55.85,56.01,55.68,55.72,67812.0
2022-02-28 14:00:00,55.71,55.71,55.2,55.33,96636.0,55.71,55.71,55.2,55.33,96636.0
2022-02-28 14:30:00,55.35,55.81,55.29,55.71,80407.0,55.35,55.81,55.29,55.71,80407.0
2022-02-28 15:00:00,55.7,55.89,55.42,55.75,94520.0,55.7,55.89,55.42,55.75,94520.0
2022-02-28 15:30:00,55.73,56.18,55.52,56.13,431877.0,55.73,56.18,55.52,56.13,431877.0
2022-03-01 09:30:00,55.35,55.74,54.19,54.21,146166.0,55.35,55.74,54.19,54.21,146166.0
2022-03-01 10:00:00,54.28,54.71,53.53,53.69,211944.0,54.28,54.71,53.53,53.69,211944.0
2022-03-01 10:30:00,53.71,53.9,53.28,53.29,110557.0,53.71,53.9,53.28,53.29,110557.0
2022-03-01 11:00:00,53.34,53.37,52.75,52.78,160117.0,53.34,53.37,52.75,52.78,160117.0
2022-03-01 11:30:00,52.76,52.77,52.06,52.11,195174.0,52.76,52.77,52.06,52.11,195174.0
2022-03-01 12:00:00,52.14,52.29,51.95,52.21,128233.0,52.14,52.29,51.95,52.21,128233.0
2022-03-01 12:30:00,52.18,52.56,52.08,52.53,75689.0,52.18,52.56,52.08,52.53,75689.0
2022-03-01 13:00:00,52.5,52.58,52.27,52.3,103826.0,52.5,52.58,52.27,52.3,103826.0
2022-03-01 13:30:00,52.32,52.61,52.29,52.49,87070.0,52.32,52.61,52.29,52.49,87070.0
2022-03-01 14:00:00,52.5,52.71,52.13,52.54,147790.0,52.5,52.71,52.13,52.54,147790.0
2022-03-01 14:30:00,52.58,52.59,52.17,52.24,163628.0,52.58,52.59,52.17,52.24,163628.0
2022-03-01 15:00:00,52.21,52.78,52.17,52.31,216590.0,52.21,52.78,52.17,52.31,216590.0
2022-03-01 15:30:00,52.3,52.51,52.04,52.34,445371.0,52.3,52.51,52.04,52.34,445371.0
2022-03-02 09:30:00,53.18,53.65,52.69,52.79,139554.0,53.18,53.65,52.69,52.79,139554.0
2022-03-02 10:00:00,52.79,52.87,52.02,52.55,81082.0,52.79,52.87,52.02,52.55,81082.0
2022-03-02 10:30:00,52.58,52.64,52.05,52.25,61974.0,52.58,52.64,52.05,52.25,61974.0
2022-03-02 11:00:00,52.23,53.02,52.14,52.94,133874.0,52.23,53.02,52.14,52.94,133874.0
2022-03-02 11:30:00,52.96,53.31,52.87,53.05,91558.0,52.96,53.31,52.87,53.05,91558.0
2022-03-02 12:00:00,53.06,53.09,52.63,52.86,58926.0,53.06,53.09,52.63,52.86,58926.0
2022-03-02 12:30:00,52.88,53.02,52.76,52.98,60294.0,52.88,53.02,52.76,52.98,60294.0
2022-03-02 13:00:00,52.99,53.43,52.99,53.34,36173.0,52.99,53.43,52.99,53.34,36173.0
2022-03-02 13:30:00,53.35,53.41,53.2,53.25,48253.0,53.35,53.41,53.2,53.25,48253.0
2022-03-02 14:00:00,53.25,53.39,52.83,52.97,51786.0,53.25,53.39,52.83,52.97,51786.0
2022-03-02 14:30:00,52.95,53.02,52.6,52.64,53844.0,52.95,53.02,52.6,52.64,53844.0
2022-03-02 15:00:00,52.65,52.71,52.34,52.5,161778.0,52.65,52.71,52.34,52.5,161778.0
2022-03-02 15:30:00,52.5,52.77,52.44,52.63,342099.0,52.5,52.77,52.44,52.63,342099.0
2022-03-03 09:30:00,53.23,53.75,51.96,52.05,171525.0,53.23,53.75,51.96,52.05,171525.0
2022-03-03 10:00:00,52.0,52.2,51.21,51.62,149563.0,52.0,52.2,51.21,51.62,149563.0
2022-03-03 10:30:00,51.61,51.76,51.25,51.25,115982.0,51.61,51.76,51.25,51.25,115982.0
2022-03-03 11:00:00,51.3,51.91,51.18,51.78,122144.0,51.3,51.91,51.18,51.78,122144.0
2022-03-03 11:30:00,51.76,52.11,51.65,51.83,57564.0,51.76,52.11,51.65,51.83,57564.0
2022-03-03 12:00:00,51.83,52.0,51.56,51.57,34102.0,51.83,52.0,51.56,51.57,34102.0
2022-03-03 12:30:00,51.57,52.27,51.53,51.84,59429.0,51.57,52.27,51.53,51.84,59429.0
2022-03-03 13:00:00,51.82,51.98,51.74,51.84,33469.0,51.82,51.98,51.74,51.84,33469.0
2022-03-03 13:30:00,51.84,51.84,51.42,51.53,46161.0,51.84,51.84,51.42,51.53,46161.0
2022-03-03 14:00:00,51.55,51.64,51.38,51.45,48350.0,51.55,51.64,51.38,51.45,48350.0
2022-03-03 14:30:00,51.43,51.59,51.26,51.26,40824.0,51.43,51.59,51.26,51.26,40824.0
2022-03-03 15:00:00,51.25,51.47,51.04,51.44,65721.0,51.25,51.47,51.04,51.44,65721.0
2022-03-03 15:30:00,51.43,51.58,51.22,51.42,292302.0,51.43,51.58,51.22,51.42,292302.0
2022-03-04 09:30:00,50.1,50.55,48.96,49.7,287963.0,50.1,50.55,48.96,49.7,287963.0
2022-03-04 10:00:00,49.7,49.82,49.24,49.81,109899.0,49.7,49.82,49.24,49.81,109899.0
2022-03-04 10:30:00,49.85,50.3,49.46,49.46,113279.0,49.85,50.3,49.46,49.46,113279.0
2022-03-04 11:00:00,49.44,49.49,49.05,49.29,83175.0,49.44,49.49,49.05,49.29,83175.0
2022-03-04 11:30:00,49.24,49.7,49.1,49.4,67196.0,49.24,49.7,49.1,49.4,67196.0
2022-03-04 12:00:00,49.42,49.88,49.11,49.5,60331.0,49.42,49.88,49.11,49.5,60331.0
2022-03-04 12:30:00,49.51,49.66,49.25,49.41,43745.0,49.51,49.66,49.25,49.41,43745.0
2022-03-04 13:00:00,49.41,49.68,49.31,49.58,86485.0,49.41,49.68,49.31,49.58,86485.0
2022-03-04 13:30:00,49.56,49.63,48.95,48.95,95423.0,49.56,49.63,48.95,48.95,95423.0
2022-03-04 14:00:00,48.96,49.0,48.52,48.9,93655.0,48.96,49.0,48.52,48.9,93655.0
2022-03-04 14:30:00,48.91,48.98,48.53,48.58,107574.0,48.91,48.98,48.53,48.58,107574.0
2022-03-04 15:00:00,48.57,49.26,48.56,49.19,150377.0,48.57,49.26,48.56,49.19,150377.0
2022-03-04 15:30:00,49.18,49.18,48.76,49.13,433986.0,49.18,49.18,48.76,49.13,433986.0
2022-03-07 09:30:00,48.5,48.87,47.13,47.19,315744.0,48.5,48.87,47.13,47.19,315744.0
2022-03-07 10:00:00,47.19,47.56,46.53,46.56,200328.0,47.19,47.56,46.53,46.56,200328.0
2022-03-07 10:30:00,46.56,46.77,45.68,46.13,244938.0,46.56,46.77,45.68,46.13,244938.0
2022-03-07 11:00:00,46.09,46.31,45.53,45.55,164353.0,46.09,46.31,45.53,45.55,164353.0
2022-03-07 11:30:00,45.56,45.6,45.17,45.26,166960.0,45.56,45.6,45.17,45.26,166960.0
2022-03-07 12:00:00,45.29,45.48,45.02,45.19,99876.0,45.29,45.48,45.02,45.19,99876.0
2022-03-07 12:30:00,45.2,45.33,44.84,44.99,208935.0,45.2,45.33,44.84,44.99,208935.0
2022-03-07 13:00:00,44.96,45.3,44.76,44.95,116709.0,44.96,45.3,44.76,44.95,116709.0
2022-03-07 13:30:00,44.96,45.29,44.72,44.82,157042.0,44.96,45.29,44.72,44.82,157042.0
2022-03-07 14:00:00,44.85,44.9,44.31,44.47,214147.0,44.85,44.9,44.31,44.47,214147.0
2022-03-07 14:30:00,44.46,44.49,43.93,43.95,162600.0,44.46,44.49,43.93,43.95,162600.0
2022-03-07 15:00:00,43.98,44.28,43.62,44.27,212725.0,43.98,44.28,43.62,44.27,212725.0
2022-03-07 15:30:00,44.25,44.27,43.67,43.69,400784.0,44.25,44.27,43.67,43.69,400784.0
2022-03-08 09:30:00,45.08,45.16,43.46,44.94,369852.0,45.08,45.16,43.46,44.94,369852.0
2022-03-08 10:00:00,44.91,46.18,44.79,45.59,354626.0,44.91,46.18,44.79,45.59,354626.0
2022-03-08 10:30:00,45.59,46.66,45.22,46.21,277074.0,45.59,46.66,45.22,46.21,277074.0
2022-03-08 11:00:00,46.26,46.66,46.0,46.12,186038.0,46.26,46.66,46.0,46.12,186038.0
2022-03-08 11:30:00,46.09,46.72,45.78,46.5,181190.0,46.09,46.72,45.78,46.5,181190.0
2022-03-08 12:00:00,46.51,48.15,46.34,48.08,165488.0,46.51,48.15,46.34,48.08,165488.0
2022-03-08 12:30:00,48.09,48.55,47.68,48.22,151537.0,48.09,48.55,47.68,48.22,151537.0
2022-03-08 13:00:00,48.22,48.79,47.6,47.6,169985.0,48.22,48.79,47.6,47.6,169985.0
2022-03-08 13:30:00,47.53,47.53,46.88,47.11,151241.0,47.53,47.53,46.88,47.11,151241.0
2022-03-08 14:00:00,47.06,47.44,46.82,47.44,137886.0,47.06,47.44,46.82,47.44,137886.0
2022-03-08 14:30:00,47.38,48.12,47.32,47.79,174844.0,47.38,48.12,47.32,47.79,174844.0
2022-03-08 15:00:00,47.79,47.89,47.41,47.42,158607.0,47.79,47.89,47.41,47.42,158607.0
2022-03-08 15:30:00,47.43,47.46,46.57,46.66,502612.0,47.43,47.46,46.57,46.66,502612.0
2022-03-09 09:30:00,48.56,50.06,48.29,49.54,500807.0,48.56,50.06,48.29,49.54,500807.0
2022-03-09 10:00:00,49.6,49.77,48.75,49.15,216915.0,49.6,49.77,48.75,49.15,216915.0
2022-03-09 10:30:00,49.16,49.29,48.8,49.2,221629.0,49.16,49.29,48.8,49.2,221629.0
2022-03-09 11:00:00,49.21,49.23,48.36,48.4,689285.0,49.21,49.23,48.36,48.4,689285.0
2022-03-09 11:30:00,48.46,49.06,48.32,48.71,166763.0,48.46,49.06,48.32,48.71,166763.0
2022-03-09 12:00:00,48.71,48.99,48.65,48.83,104417.0,48.71,48.99,48.65,48.83,104417.0
2022-03-09 12:30:00,48.85,50.01,48.77,49.52,166911.0,48.85,50.01,48.77,49.52,166911.0
2022-03-09 13:00:00,49.49,49.49,48.82,49.2,73412.0,49.49,49.49,48.82,49.2,73412.0
2022-03-09 13:30:00,49.17,49.17,48.76,48.85,99537.0,49.17,49.17,48.76,48.85,99537.0
2022-03-09 14:00:00,48.83,48.98,48.67,48.91,79581.0,48.83,48.98,48.67,48.91,79581.0
2022-03-09 14:30:00,48.96,49.09,48.83,48.92,72216.0,48.96,49.09,48.83,48.92,72216.0
2022-03-09 15:00:00,48.91,49.08,48.57,48.57,97016.0,48.91,49.08,48.57,48.57,97016.0
2022-03-09 15:30:00,48.59,48.76,48.4,48.64,368717.0,48.59,48.76,48.4,48.64,368717.0
2022-03-10 09:30:00,47.61,49.38,46.8,49.38,182474.0,47.61,49.38,46.8,49.38,182474.0
2022-03-10 10:00:00,49.34,49.77,48.86,49.08,110029.0,49.34,49.77,48.86,49.08,110029.0
2022-03-10 10:30:00,49.01,49.02,48.34,48.49,93781.0,49.01,49.02,48.34,48.49,93781.0
2022-03-10 11:00:00,48.46,48.61,48.19,48.35,71095.0,48.46,48.61,48.19,48.35,71095.0
2022-03-10 11:30:00,48.4,48.49,47.94,48.38,54903.0,48.4,48.49,47.94,48.38,54903.0
2022-03-10 12:00:00,48.36,48.68,48.28,48.56,40220.0,48.36,48.68,48.28,48.56,40220.0
2022-03-10 12:30:00,48.57,48.57,48.03,48.09,28864.0,48.57,48.57,48.03,48.09,28864.0
2022-03-10 13:00:00,48.09,48.35,47.97,48.17,52058.0,48.09,48.35,47.97,48.17,52058.0
2022-03-10 13:30:00,48.13,48.56,48.12,48.4,34868.0,48.13,48.56,48.12,48.4,34868.0
2022-03-10 14:00:00,48.41,48.74,48.32,48.73,46091.0,48.41,48.74,48.32,48.73,46091.0
2022-03-10 14:30:00,48.74,49.01,48.68,48.89,49367.0,48.74,49.01,48.68,48.89,49367.0
2022-03-10 15:00:00,48.91,49.0,48.73,48.89,117062.0,48.91,49.0,48.73,48.89,117062.0
2022-03-10 15:30:00,48.91,49.18,48.77,49.16,368964.0,48.91,49.18,48.77,49.16,368964.0
2022-03-11 09:30:00,50.56,50.76,48.91,49.25,115765.0,50.56,50.76,48.91,49.25,115765.0
2022-03-11 10:00:00,49.26,49.26,48.6,48.87,61434.0,49.26,49.26,48.6,48.87,61434.0
2022-03-11 10:30:00,48.83,49.08,48.62,48.99,39104.0,48.83,49.08,48.62,48.99,39104.0
2022-03-11 11:00:00,48.96,49.11,48.77,48.89,42285.0,48.96,49.11,48.77,48.89,42285.0
2022-03-11 11:30:00,48.88,49.05,48.76,48.98,47482.0,48.88,49.05,48.76,48.98,47482.0
2022-03-11 12:00:00,48.95,49.07,48.71,48.82,28976.0,48.95,49.07,48.71,48.82,28976.0
2022-03-11 12:30:00,48.83,49.14,48.71,49.13,22107.0,48.83,49.14,48.71,49.13,22107.0
2022-03-11 13:00:00,49.12,49.46,49.12,49.39,48126.0,49.12,49.46,49.12,49.39,48126.0
2022-03-11 13:30:00,49.4,49.49,49.14,49.14,50850.0,49.4,49.49,49.14,49.14,50850.0
2022-03-11 14:00:00,49.14,49.46,49.11,49.43,43089.0,49.14,49.46,49.11,49.43,43089.0
2022-03-11 14:30:00,49.41,49.41,49.13,49.3,33978.0,49.41,49.41,49.13,49.3,33978.0
2022-03-11 15:00:00,49.29,49.4,49.18,49.2,105670.0,49.29,49.4,49.18,49.2,105670.0
2022-03-11 15:30:00,49.19,49.19,48.78,48.83,385393.0,49.19,49.19,48.78,48.83,385393.0
2022-03-14 09:30:00,49.5,49.93,48.81,49.45,150968.0,49.5,49.93,48.81,49.45,150968.0
2022-03-14 10:00:00,49.43,50.81,49.3,50.21,141692.0,49.43,50.81,49.3,50.21,141692.0
2022-03-14 10:30:00,50.15,50.34,49.67,49.8,74304.0,50.15,50.34,49.67,49.8,74304.0
2022-03-14 11:00:00,49.86,49.91,49.33,49.48,85821.0,49.86,49.91,49.33,49.48,85821.0
2022-03-14 11:30:00,49.45,49.74,49.31,49.39,106400.0,49.45,49.74,49.31,49.39,106400.0
2022-03-14 12:00:00,49.36,49.61,49.15,49.61,53973.0,49.36,49.61,49.15,49.61,53973.0
2022-03-14 12:30:00,49.6,49.7,49.26,49.26,79447.0,49.6,49.7,49.26,49.26,79447.0
2022-03-14 13:00:00,49.29,49.38,48.97,49.05,43262.0,49.29,49.38,48.97,49.05,43262.0
2022-03-14 13:30:00,49.04,49.08,48.57,48.68,86665.0,49.04,49.08,48.57,48.68,86665.0
2022-03-14 14:00:00,48.66,48.8,48.53,48.66,67552.0,48.66,48.8,48.53,48.66,67552.0
2022-03-14 14:30:00,48.68,49.27,48.66,49.26,74207.0,48.68,49.27,48.66,49.26,74207.0
2022-03-14 15:00:00,49.25,49.57,49.16,49.16,100932.0,49.25,49.57,49.16,49.16,100932.0
2022-03-14 15:30:00,49.15,49.7,49.03,49.6,358851.0,49.15,49.7,49.03,49.6,358851.0
2022-03-15 09:30:00,52.18,53.33,51.14,52.48,338203.0,52.18,53.33,51.14,52.48,338203.0
2022-03-15 10:00:00,52.49,52.65,51.61,52.09,230445.0,52.49,52.65,51.61,52.09,230445.0
2022-03-15 10:30:00,52.15,52.28,51.66,52.09,117066.0,52.15,52.28,51.66,52.09,117066.0
2022-03-15 11:00:00,52.15,52.22,51.77,51.96,99009.0,52.15,52.22,51.77,51.96,99009.0
2022-03-15 11:30:00,51.96,52.03,51.19,51.51,82967.0,51.96,52.03,51.19,51.51,82967.0
2022-03-15 12:00:00,51.52,51.65,51.08,51.19,80823.0,51.52,51.65,51.08,51.19,80823.0
2022-03-15 12:30:00,51.2,51.32,50.75,51.01,72381.0,51.2,51.32,50.75,51.01,72381.0
2022-03-15 13:00:00,50.96,51.19,50.76,50.91,46683.0,50.96,51.19,50.76,50.91,46683.0
2022-03-15 13:30:00,50.88,51.17,50.82,50.94,45866.0,50.88,51.17,50.82,50.94,45866.0
2022-03-15 14:00:00,50.9,51.02,50.54,50.81,70956.0,50.9,51.02,50.54,50.81,70956.0
2022-03-15 14:30:00,50.77,51.34,50.69,51.29,70738.0,50.77,51.34,50.69,51.29,70738.0
2022-03-15 15:00:00,51.27,51.58,51.18,51.37,101439.0,51.27,51.58,51.18,51.37,101439.0
2022-03-15 15:30:00,51.37,51.78,51.26,51.76,387525.0,51.37,51.78,51.26,51.76,387525.0
2022-03-16 09:30:00,52.38,53.89,52.38,53.5,217311.0,52.38,53.89,52.38,53.5,217311.0
2022-03-16 10:00:00,53.52,54.79,53.15,54.52,235562.0,53.52,54.79,53.15,54.52,235562.0
2022-03-16 10:30:00,54.51,54.85,54.27,54.63,199016.0,54.51,54.85,54.27,54.63,199016.0
2022-03-16 11:00:00,54.64,54.75,54.4,54.51,126380.0,54.64,54.75,54.4,54.51,126380.0
2022-03-16 11:30:00,54.51,54.64,53.92,54.29,101331.0,54.51,54.64,53.92,54.29,101331.0
2022-03-16 12:00:00,54.3,54.36,53.92,54.07,97604.0,54.3,54.36,53.92,54.07,97604.0
2022-03-16 12:30:00,54.07,54.14,53.63,53.93,107891.0,54.07,54.14,53.63,53.93,107891.0
2022-03-16 13:00:00,53.97,54.11,53.41,53.68,76189.0,53.97,54.11,53.41,53.68,76189.0
2022-03-16 13:30:00,53.66,53.78,53.46,53.55,70125.0,53.66,53.78,53.46,53.55,70125.0
2022-03-16 14:00:00,53.54,53.76,53.14,53.19,103344.0,53.54,53.76,53.14,53.19,103344.0
2022-03-16 14:30:00,53.19,54.13,52.94,53.85,116110.0,53.19,54.13,52.94,53.85,116110.0
2022-03-16 15:00:00,53.9,54.33,53.78,54.04,112164.0,53.9,54.33,53.78,54.04,112164.0
2022-03-16 15:30:00,54.07,54.76,53.95,54.67,278150.0,54.07,54.76,53.95,54.67,278150.0
2022-03-17 09:30:00,53.17,54.55,52.7,54.55,122859.0,53.17,54.55,52.7,54.55,122859.0
2022-03-17 10:00:00,54.52,54.52,53.85,54.18,78928.0,54.52,54.52,53.85,54.18,78928.0
2022-03-17 10:30:00,54.2,54.23,53.38,53.62,86062.0,54.2,54.23,53.38,53.62,86062.0
2022-03-17 11:00:00,53.61,53.75,53.47,53.56,84246.0,53.61,53.75,53.47,53.56,84246.0
2022-03-17 11:30:00,53.53,53.71,53.36,53.57,52504.0,53.53,53.71,53.36,53.57,52504.0
2022-03-17 12:00:00,53.55,53.88,53.55,53.84,24824.0,53.55,53.88,53.55,53.84,24824.0
2022-03-17 12:30:00,53.85,53.89,53.66,53.76,25943.0,53.85,53.89,53.66,53.76,25943.0
2022-03-17 13:00:00,53.73,53.9,53.63,53.82,31562.0,53.73,53.9,53.63,53.82,31562.0
2022-03-17 13:30:00,53.83,54.06,53.77,53.94,58815.0,53.83,54.06,53.77,53.94,58815.0
2022-03-17 14:00:00,53.96,54.08,53.77,53.8,31532.0,53.96,54.08,53.77,53.8,31532.0
2022-03-17 14:30:00,53.82,54.08,53.79,53.92,35385.0,53.82,54.08,53.79,53.92,35385.0
2022-03-17 15:00:00,53.9,53.99,53.71,53.89,42521.0,53.9,53.99,53.71,53.89,42521.0
2022-03-17 15:30:00,53.91,54.36,53.83,54.32,227120.0,53.91,54.36,53.83,54.32,227120.0
2022-03-18 09:30:00,54.06,54.8,53.58,54.78,163622.0,54.06,54.8,53.58,54.78,163622.0
2022-03-18 10:00:00,54.79,55.19,54.64,54.89,69259.0,54.79,55.19,54.64,54.89,69259.0
2022-03-18 10:30:00,54.88,55.07,54.72,55.0,47732.0,54.88,55.07,54.72,55.0,47732.0
2022-03-18 11:00:00,55.05,55.13,54.75,54.84,38659.0,55.05,55.13,54.75,54.84,38659.0
2022-03-18 11:30:00,54.87,54.99,54.65,54.72,25127.0,54.87,54.99,54.65,54.72,25127.0
2022-03-18 12:00:00,54.71,54.97,54.7,54.91,48769.0,54.71,54.97,54.7,54.91,48769.0
2022-03-18 12:30:00,54.91,55.15,54.85,55.09,31814.0,54.91,55.15,54.85,55.09,31814.0
2022-03-18 13:00:00,55.11,55.27,55.02,55.21,43298.0,55.11,55.27,55.02,55.21,43298.0
2022-03-18 13:30:00,55.2,55.29,55.15,55.19,52153.0,55.2,55.29,55.15,55.19,52153.0
2022-03-18 14:00:00,55.22,55.25,55.0,55.15,76603.0,55.22,55.25,55.0,55.15,76603.0
2022-03-18 14:30:00,55.17,55.49,55.13,55.45,99457.0,55.17,55.49,55.13,55.45,99457.0
2022-03-18 15:00:00,55.44,55.57,55.44,55.45,96051.0,55.44,55.57,55.44,55.45,96051.0
2022-03-18 15:30:00,55.47,55.58,55.16,55.17,382816.0,55.47,55.58,55.16,55.17,382816.0
2022-03-21 09:30:00,54.54,54.76,53.34,53.88,255468.0,54.54,54.76,53.34,53.88,255468.0
2022-03-21 10:00:00,53.84,54.07,53.55,53.58,90945.0,53.84,54.07,53.55,53.58,90945.0
2022-03-21 10:30:00,53.58,54.12,53.49,54.01,50871.0,53.58,54.12,53.49,54.01,50871.0
2022-03-21 11:00:00,53.96,54.11,53.7,53.86,60258.0,53.96,54.11,53.7,53.86,60258.0
2022-03-21 11:30:00,53.8,53.92,53.72,53.88,22704.0,53.8,53.92,53.72,53.88,22704.0
2022-03-21 12:00:00,53.88,54.38,53.79,54.35,31525.0,53.88,54.38,53.79,54.35,31525.0
2022-03-21 12:30:00,54.3,54.32,53.79,53.82,61997.0,54.3,54.32,53.79,53.82,61997.0
2022-03-21 13:00:00,53.81,53.84,53.03,53.05,104576.0,53.81,53.84,53.03,53.05,104576.0
2022-03-21 13:30:00,53.05,53.25,53.04,53.23,67913.0,53.05,53.25,53.04,53.23,67913.0
2022-03-21 14:00:00,53.23,53.42,53.1,53.37,78928.0,53.23,53.42,53.1,53.37,78928.0
2022-03-21 14:30:00,53.4,53.47,53.15,53.17,56616.0,53.4,53.47,53.15,53.17,56616.0
2022-03-21 15:00:00,53.19,53.58,53.13,53.55,102134.0,53.19,53.58,53.13,53.55,102134.0
2022-03-21 15:30:00,53.59,53.82,53.37,53.75,315633.0,53.59,53.82,53.37,53.75,315633.0
2022-03-22 09:30:00,54.29,55.0,54.2,54.89,134573.0,54.29,55.0,54.2,54.89,134573.0
2022-03-22 10:00:00,54.91,55.17,54.69,54.72,69772.0,54.91,55.17,54.69,54.72,69772.0
2022-03-22 10:30:00,54.68,54.74,54.23,54.66,58035.0,54.68,54.74,54.23,54.66,58035.0
2022-03-22 11:00:00,54.64,54.8,54.43,54.48,82070.0,54.64,54.8,54.43,54.48,82070.0
2022-03-22 11:30:00,54.48,54.6,54.31,54.48,37855.0,54.48,54.6,54.31,54.48,37855.0
2022-03-22 12:00:00,54.48,54.64,54.36,54.59,27629.0,54.48,54.64,54.36,54.59,27629.0
2022-03-22 12:30:00,54.57,54.83,54.53,54.77,51698.0,54.57,54.83,54.53,54.77,51698.0
2022-03-22 13:00:00,54.74,55.17,54.73,55.08,46235.0,54.74,55.17,54.73,55.08,46235.0
2022-03-22 13:30:00,55.05,55.07,54.77,54.92,31770.0,55.05,55.07,54.77,54.92,31770.0
2022-03-22 14:00:00,54.95,55.17,54.86,54.96,38367.0,54.95,55.17,54.86,54.96,38367.0
2022-03-22 14:30:00,54.96,55.02,54.88,54.95,55539.0,54.96,55.02,54.88,54.95,55539.0
2022-03-22 15:00:00,54.94,55.0,54.57,54.65,82952.0,54.94,55.0,54.57,54.65,82952.0
2022-03-22 15:30:00,54.64,54.76,54.44,54.55,300501.0,54.64,54.76,54.44,54.55,300501.0
2022-03-23 09:30:00,54.05,54.53,53.8,54.06,135785.0,54.05,54.53,53.8,54.06,135785.0
2022-03-23 10:00:00,54.04,54.43,53.83,54.25,85715.0,54.04,54.43,53.83,54.25,85715.0
2022-03-23 10:30:00,54.25,54.44,53.95,54.04,68861.0,54.25,54.44,53.95,54.04,68861.0
2022-03-23 11:00:00,54.01,54.3,53.93,54.26,41786.0,54.01,54.3,53.93,54.26,41786.0
2022-03-23 11:30:00,54.24,54.76,54.2,54.68,117541.0,54.24,54.76,54.2,54.68,117541.0
2022-03-23 12:00:00,54.67,54.7,54.15,54.2,116495.0,54.67,54.7,54.15,54.2,116495.0
2022-03-23 12:30:00,54.18,54.33,53.96,54.31,93558.0,54.18,54.33,53.96,54.31,93558.0
2022-03-23 13:00:00,54.31,54.34,54.12,54.12,51240.0,54.31,54.34,54.12,54.12,51240.0
2022-03-23 13:30:00,54.1,54.43,54.05,54.4,44900.0,54.1,54.43,54.05,54.4,44900.0
2022-03-23 14:00:00,54.4,54.56,54.34,54.54,71887.0,54.4,54.56,54.34,54.54,71887.0
2022-03-23 14:30:00,54.53,54.53,54.27,54.33,77093.0,54.53,54.53,54.27,54.33,77093.0
2022-03-23 15:00:00,54.3,54.49,54.3,54.42,129250.0,54.3,54.49,54.3,54.42,129250.0
2022-03-23 15:30:00,54.41,54.46,54.1,54.13,276502.0,54.41,54.46,54.1,54.13,276502.0
2022-03-24 09:30:00,55.4,55.81,54.25,55.0,277738.0,55.4,55.81,54.25,55.0,277738.0
2022-03-24 10:00:00,55.01,55.53,54.96,55.43,162017.0,55.01,55.53,54.96,55.43,162017.0
2022-03-24 10:30:00,55.42,55.66,55.27,55.31,65275.0,55.42,55.66,55.27,55.31,65275.0
2022-03-24 11:00:00,55.28,55.73,55.24,55.68,56435.0,55.28,55.73,55.24,55.68,56435.0
2022-03-24 11:30:00,55.69,55.81,55.45,55.61,47542.0,55.69,55.81,55.45,55.61,47542.0
2022-03-24 12:00:00,55.61,55.78,55.51,55.54,140772.0,55.61,55.78,55.51,55.54,140772.0
2022-03-24 12:30:00,55.5,55.83,55.39,55.82,59229.0,55.5,55.83,55.39,55.82,59229.0
2022-03-24 13:00:00,55.81,55.99,55.45,55.46,185636.0,55.81,55.99,55.45,55.46,185636.0
2022-03-24 13:30:00,55.45,55.52,55.13,55.29,87177.0,55.45,55.52,55.13,55.29,87177.0
2022-03-24 14:00:00,55.31,55.42,55.18,55.36,39842.0,55.31,55.42,55.18,55.36,39842.0
2022-03-24 14:30:00,55.36,55.67,55.33,55.67,67484.0,55.36,55.67,55.33,55.67,67484.0
2022-03-24 15:00:00,55.65,55.81,55.6,55.76,59457.0,55.65,55.81,55.6,55.76,59457.0
2022-03-24 15:30:00,55.77,56.0,55.73,55.95,200323.0,55.77,56.0,55.73,55.95,200323.0
2022-03-25 09:30:00,56.53,57.77,56.1,57.48,225076.0,56.53,57.77,56.1,57.48,225076.0
2022-03-25 10:00:00,57.44,57.75,57.04,57.05,117923.0,57.44,57.75,57.04,57.05,117923.0
2022-03-25 10:30:00,57.03,57.48,57.03,57.43,77732.0,57.03,57.48,57.03,57.43,77732.0
2022-03-25 11:00:00,57.44,57.61,56.56,56.74,108805.0,57.44,57.61,56.56,56.74,108805.0
2022-03-25 11:30:00,56.71,56.93,56.61,56.68,91608.0,56.71,56.93,56.61,56.68,91608.0
2022-03-25 12:00:00,56.65,57.0,56.58,56.9,62769.0,56.65,57.0,56.58,56.9,62769.0
2022-03-25 12:30:00,56.86,57.33,56.81,57.33,63821.0,56.86,57.33,56.81,57.33,63821.0
2022-03-25 13:00:00,57.33,57.5,57.26,57.34,74999.0,57.33,57.5,57.26,57.34,74999.0
2022-03-25 13:30:00,57.39,57.5,57.3,57.36,43937.0,57.39,57.5,57.3,57.36,43937.0
2022-03-25 14:00:00,57.36,57.37,57.17,57.27,56313.0,57.36,57.37,57.17,57.27,56313.0
2022-03-25 14:30:00,57.29,57.41,57.26,57.37,33519.0,57.29,57.41,57.26,57.37,33519.0
2022-03-25 15:00:00,57.39,57.39,56.94,56.99,99289.0,57.39,57.39,56.94,56.99,99289.0
2022-03-25 15:30:00,56.97,57.45,56.81,57.44,273002.0,56.97,57.45,56.81,57.44,273002.0
2022-03-28 09:30:00,57.75,58.11,57.03,57.91,178522.0,57.75,58.11,57.03,57.91,178522.0
2022-03-28 10:00:00,57.91,57.91,57.46,57.64,60893.0,57.91,57.91,57.46,57.64,60893.0
2022-03-28 10:30:00,57.67,57.77,56.92,56.94,139229.0,57.67,57.77,56.92,56.94,139229.0
2022-03-28 11:00:00,56.94,57.02,56.6,56.85,83271.0,56.94,57.02,56.6,56.85,83271.0
2022-03-28 11:30:00,56.85,57.07,56.71,56.82,106433.0,56.85,57.07,56.71,56.82,106433.0
2022-03-28 12:00:00,56.82,56.97,56.61,56.87,61543.0,56.82,56.97,56.61,56.87,61543.0
2022-03-28 12:30:00,56.87,57.08,56.73,57.02,37721.0,56.87,57.08,56.73,57.02,37721.0
2022-03-28 13:00:00,57.03,57.21,56.97,57.16,37270.0,57.03,57.21,56.97,57.16,37270.0
2022-03-28 13:30:00,57.18,57.24,57.01,57.09,21195.0,57.18,57.24,57.01,57.09,21195.0
2022-03-28 14:00:00,57.09,57.13,56.94,57.02,24024.0,57.09,57.13,56.94,57.02,24024.0
2022-03-28 14:30:00,57.02,57.23,56.94,57.18,48260.0,57.02,57.23,56.94,57.18,48260.0
2022-03-28 15:00:00,57.18,57.36,57.12,57.27,128922.0,57.18,57.36,57.12,57.27,128922.0
2022-03-28 15:30:00,57.26,57.32,57.11,57.19,222925.0,57.26,57.32,57.11,57.19,222925.0
2022-03-29 09:30:00,58.88,59.54,58.04,58.09,421328.0,58.88,59.54,58.04,58.09,421328.0
2022-03-29 10:00:00,58.06,58.3,57.48,58.24,134348.0,58.06,58.3,57.48,58.24,134348.0
2022-03-29 10:30:00,58.28,58.64,58.18,58.61,99573.0,58.28,58.64,58.18,58.61,99573.0
2022-03-29 11:00:00,58.63,58.67,58.2,58.29,80880.0,58.63,58.67,58.2,58.29,80880.0
2022-03-29 11:30:00,58.29,58.54,58.08,58.48,80155.0,58.29,58.54,58.08,58.48,80155.0
2022-03-29 12:00:00,58.5,58.69,58.3,58.68,134353.0,58.5,58.69,58.3,58.68,134353.0
2022-03-29 12:30:00,58.69,58.73,58.24,58.53,140546.0,58.69,58.73,58.24,58.53,140546.0
2022-03-29 13:00:00,58.52,58.64,58.29,58.59,144666.0,58.52,58.64,58.29,58.59,144666.0
2022-03-29 13:30:00,58.6,58.73,58.49,58.6,145666.0,58.6,58.73,58.49,58.6,145666.0
2022-03-29 14:00:00,58.6,58.92,58.55,58.92,102995.0,58.6,58.92,58.55,58.92,102995.0
2022-03-29 14:30:00,58.92,59.1,58.87,58.91,117505.0,58.92,59.1,58.87,58.91,117505.0
2022-03-29 15:00:00,58.92,58.96,58.69,58.78,90473.0,58.92,58.96,58.69,58.78,90473.0
2022-03-29 15:30:00,58.77,58.84,58.35,58.39,322833.0,58.77,58.84,58.35,58.39,322833.0
2022-03-30 09:30:00,57.85,58.52,57.39,58.52,100960.0,57.85,58.52,57.39,58.52,100960.0
2022-03-30 10:00:00,58.54,58.6,58.18,58.4,52638.0,58.54,58.6,58.18,58.4,52638.0
2022-03-30 10:30:00,58.38,58.47,58.18,58.23,46079.0,58.38,58.47,58.18,58.23,46079.0
2022-03-30 11:00:00,58.22,58.34,57.9,57.96,42090.0,58.22,58.34,57.9,57.96,42090.0
2022-03-30 11:30:00,58.01,58.22,57.95,58.22,34945.0,58.01,58.22,57.95,58.22,34945.0
2022-03-30 12:00:00,58.2,58.24,58.01,58.2,33475.0,58.2,58.24,58.01,58.2,33475.0
2022-03-30 12:30:00,58.21,58.32,58.16,58.26,36784.0,58.21,58.32,58.16,58.26,36784.0
2022-03-30 13:00:00,58.25,58.25,57.98,58.03,25124.0,58.25,58.25,57.98,58.03,25124.0
2022-03-30 13:30:00,58.04,58.29,57.97,58.18,26031.0,58.04,58.29,57.97,58.18,26031.0
2022-03-30 14:00:00,58.18,58.32,58.16,58.2,38790.0,58.18,58.32,58.16,58.2,38790.0
2022-03-30 14:30:00,58.2,58.26,58.02,58.08,63298.0,58.2,58.26,58.02,58.08,63298.0
2022-03-30 15:00:00,58.06,58.07,57.76,57.91,79564.0,58.06,58.07,57.76,57.91,79564.0
2022-03-30 15:30:00,57.91,58.15,57.88,58.01,281058.0,57.91,58.15,57.88,58.01,281058.0
2022-03-31 09:30:00,58.17,58.85,57.63,58.51,90691.0,58.17,58.85,57.63,58.51,90691.0
2022-03-31 10:00:00,58.47,58.63,58.29,58.54,43568.0,58.47,58.63,58.29,58.54,43568.0
2022-03-31 10:30:00,58.51,58.78,58.44,58.65,47415.0,58.51,58.78,58.44,58.65,47415.0
2022-03-31 11:00:00,58.59,58.69,58.3,58.35,40986.0,58.59,58.69,58.3,58.35,40986.0
2022-03-31 11:30:00,58.33,58.43,58.2,58.42,35467.0,58.33,58.43,58.2,58.42,35467.0
2022-03-31 12:00:00,58.45,58.46,58.21,58.25,36349.0,58.45,58.46,58.21,58.25,36349.0
2022-03-31 12:30:00,58.22,58.28,58.1,58.1,28940.0,58.22,58.28,58.1,58.1,28940.0
2022-03-31 13:00:00,58.12,58.24,57.97,58.24,30654.0,58.12,58.24,57.97,58.24,30654.0
2022-03-31 13:30:00,58.23,58.59,58.23,58.53,83163.0,58.23,58.59,58.23,58.53,83163.0
2022-03-31 14:00:00,58.53,58.53,58.35,58.41,23720.0,58.53,58.53,58.35,58.41,23720.0
2022-03-31 14:30:00,58.43,58.53,58.37,58.53,22976.0,58.43,58.53,58.37,58.53,22976.0
2022-03-31 15:00:00,58.55,58.59,58.32,58.36,46603.0,58.55,58.59,58.32,58.36,46603.0
2022-03-31 15:30:00,58.37,58.41,57.98,58.01,190200.0,58.37,58.41,57.98,58.01,190200.0
2022-04-01 09:30:00,58.36,58.76,58.17,58.46,97707.0,58.36,58.76,58.17,58.46,97707.0
2022-04-01 10:00:00,58.4,58.56,57.8,57.88,85719.0,58.4,58.56,57.8,57.88,85719.0
2022-04-01 10:30:00,57.9,57.97,57.45,57.49,74312.0,57.9,57.97,57.45,57.49,74312.0
2022-04-01 11:00:00,57.5,57.86,57.5,57.7,55735.0,57.5,57.86,57.5,57.7,55735.0
2022-04-01 11:30:00,57.71,57.93,57.51,57.84,41597.0,57.71,57.93,57.51,57.84,41597.0
2022-04-01 12:00:00,57.81,57.87,57.57,57.84,67685.0,57.81,57.87,57.57,57.84,67685.0
2022-04-01 12:30:00,57.83,58.12,57.77,58.1,48190.0,57.83,58.12,57.77,58.1,48190.0
2022-04-01 13:00:00,58.11,58.13,57.94,58.06,65000.0,58.11,58.13,57.94,58.06,65000.0
2022-04-01 13:30:00,58.06,58.23,57.94,58.02,47190.0,58.06,58.23,57.94,58.02,47190.0
2022-04-01 14:00:00,58.01,58.23,57.98,58.23,72937.0,58.01,58.23,57.98,58.23,72937.0
2022-04-01 14:30:00,58.22,58.27,58.02,58.09,28441.0,58.22,58.27,58.02,58.09,28441.0
2022-04-01 15:00:00,58.08,58.2,57.79,57.84,70706.0,58.08,58.2,57.79,57.84,70706.0
2022-04-01 15:30:00,57.84,58.05,57.66,57.96,295112.0,57.84,58.05,57.66,57.96,295112.0
2022-04-04 09:30:00,57.58,57.7,56.73,57.38,77430.0,57.58,57.7,56.73,57.38,77430.0
2022-04-04 10:00:00,57.38,57.45,57.02,57.45,42373.0,57.38,57.45,57.02,57.45,42373.0
2022-04-04 10:30:00,57.43,57.43,57.05,57.28,32817.0,57.43,57.43,57.05,57.28,32817.0
2022-04-04 11:00:00,57.23,57.53,57.23,57.51,25606.0,57.23,57.53,57.23,57.51,25606.0
2022-04-04 11:30:00,57.55,57.66,57.43,57.51,38868.0,57.55,57.66,57.43,57.51,38868.0
2022-04-04 12:00:00,57.5,57.75,57.45,57.64,49120.0,57.5,57.75,57.45,57.64,49120.0
2022-04-04 12:30:00,57.63,57.75,57.55,57.58,28553.0,57.63,57.75,57.55,57.58,28553.0
2022-04-04 13:00:00,57.57,57.8,57.57,57.71,29374.0,57.57,57.8,57.57,57.71,29374.0
2022-04-04 13:30:00,57.66,57.71,57.54,57.69,23720.0,57.66,57.71,57.54,57.69,23720.0
2022-04-04 14:00:00,57.66,57.67,57.46,57.61,31885.0,57.66,57.67,57.46,57.61,31885.0
2022-04-04 14:30:00,57.6,57.63,57.46,57.5,45621.0,57.6,57.63,57.46,57.5,45621.0
2022-04-04 15:00:00,57.48,57.57,57.34,57.4,57741.0,57.48,57.57,57.34,57.4,57741.0
2022-04-04 15:30:00,57.39,57.48,57.07,57.14,253045.0,57.39,57.48,57.07,57.14,253045.0
2022-04-05 09:30:00,57.24,57.75,56.56,56.9,89783.0,57.24,57.75,56.56,56.9,89783.0
2022-04-05 10:00:00,56.86,57.1,56.38,56.73,103910.0,56.86,57.1,56.38,56.73,103910.0
2022-04-05 10:30:00,56.75,56.76,56.03,56.08,75587.0,56.75,56.76,56.03,56.08,75587.0
2022-04-05 11:00:00,56.07,56.26,55.77,56.23,138183.0,56.07,56.26,55.77,56.23,138183.0
2022-04-05 11:30:00,56.24,56.63,56.18,56.61,94464.0,56.24,56.63,56.18,56.61,94464.0
2022-04-05 12:00:00,56.63,56.67,56.12,56.38,53151.0,56.63,56.67,56.12,56.38,53151.0
2022-04-05 12:30:00,56.39,56.47,56.26,56.46,48625.0,56.39,56.47,56.26,56.46,48625.0
2022-04-05 13:00:00,56.47,56.9,56.41,56.76,75483.0,56.47,56.9,56.41,56.76,75483.0
2022-04-05 13:30:00,56.73,56.75,56.37,56.4,61198.0,56.73,56.75,56.37,56.4,61198.0
2022-04-05 14:00:00,56.43,56.46,56.18,56.19,66991.0,56.43,56.46,56.18,56.19,66991.0
2022-04-05 14:30:00,56.19,56.42,56.18,56.26,54453.0,56.19,56.42,56.18,56.26,54453.0
2022-04-05 15:00:00,56.27,56.31,56.12,56.12,61525.0,56.27,56.31,56.12,56.12,61525.0
2022-04-05 15:30:00,56.12,56.93,55.92,56.87,685304.0,56.12,56.93,55.92,56.87,685304.0
2022-04-06 09:30:00,55.4,55.63,54.01,54.12,259661.0,55.4,55.63,54.01,54.12,259661.0
2022-04-06 10:00:00,54.09,54.53,53.48,54.49,146451.0,54.09,54.53,53.48,54.49,146451.0
2022-04-06 10:30:00,54.55,55.66,54.55,55.2,114815.0,54.55,55.66,54.55,55.2,114815.0
2022-04-06 11:00:00,55.16,55.64,55.15,55.34,60065.0,55.16,55.64,55.15,55.34,60065.0
2022-04-06 11:30:00,55.34,55.34,55.02,55.12,63368.0,55.34,55.34,55.02,55.12,63368.0
2022-04-06 12:00:00,55.13,55.24,54.7,54.88,57914.0,55.13,55.24,54.7,54.88,57914.0
2022-04-06 12:30:00,54.85,54.93,54.72,54.84,44630.0,54.85,54.93,54.72,54.84,44630.0
2022-04-06 13:00:00,54.83,55.1,54.72,55.03,31818.0,54.83,55.1,54.72,55.03,31818.0
2022-04-06 13:30:00,55.01,55.65,54.94,55.45,114018.0,55.01,55.65,54.94,55.45,114018.0
2022-04-06 14:00:00,55.46,55.77,55.16,55.24,125265.0,55.46,55.77,55.16,55.24,125265.0
2022-04-06 14:30:00,55.25,55.58,55.2,55.56,45869.0,55.25,55.58,55.2,55.56,45869.0
2022-04-06 15:00:00,55.58,55.72,55.1,55.14,105784.0,55.58,55.72,55.1,55.14,105784.0
2022-04-06 15:30:00,55.14,55.36,54.95,55.05,285543.0,55.14,55.36,54.95,55.05,285543.0
2022-04-07 09:30:00,54.64,54.64,53.3,53.46,195362.0,54.64,54.64,53.3,53.46,195362.0
2022-04-07 10:00:00,53.47,53.51,52.65,52.82,126889.0,53.47,53.51,52.65,52.82,126889.0
2022-04-07 10:30:00,52.8,53.04,52.72,52.98,82107.0,52.8,53.04,52.72,52.98,82107.0
2022-04-07 11:00:00,52.99,53.15,52.92,52.99,44724.0,52.99,53.15,52.92,52.99,44724.0
2022-04-07 11:30:00,53.0,53.12,52.86,52.98,45997.0,53.0,53.12,52.86,52.98,45997.0
2022-04-07 12:00:00,52.97,53.05,52.78,52.87,52274.0,52.97,53.05,52.78,52.87,52274.0
2022-04-07 12:30:00,52.83,52.89,52.32,52.53,85964.0,52.83,52.89,52.32,52.53,85964.0
2022-04-07 13:00:00,52.5,52.77,52.47,52.69,59440.0,52.5,52.77,52.47,52.69,59440.0
2022-04-07 13:30:00,52.68,52.75,52.35,52.7,57132.0,52.68,52.75,52.35,52.7,57132.0
2022-04-07 14:00:00,52.71,53.04,52.69,53.03,71258.0,52.71,53.04,52.69,53.03,71258.0
2022-04-07 14:30:00,53.02,53.54,53.0,53.48,69493.0,53.02,53.54,53.0,53.48,69493.0
2022-04-07 15:00:00,53.44,53.77,53.44,53.52,93481.0,53.44,53.77,53.44,53.52,93481.0
2022-04-07 15:30:00,53.52,53.8,53.38,53.42,352323.0,53.52,53.8,53.38,53.42,352323.0
2022-04-08 09:30:00,53.47,53.68,52.5,52.66,96570.0,53.47,53.68,52.5,52.66,96570.0
2022-04-08 10:00:00,52.58,52.83,52.35,52.81,86206.0,52.58,52.83,52.35,52.81,86206.0
2022-04-08 10:30:00,52.8,53.28,52.75,53.15,70270.0,52.8,53.28,52.75,53.15,70270.0
2022-04-08 11:00:00,53.13,53.37,52.94,52.97,68180.0,53.13,53.37,52.94,52.97,68180.0
2022-04-08 11:30:00,52.94,53.08,52.83,52.84,33591.0,52.94,53.08,52.83,52.84,33591.0
2022-04-08 12:00:00,52.82,53.04,52.7,52.97,70621.0,52.82,53.04,52.7,52.97,70621.0
2022-04-08 12:30:00,53.0,53.2,52.93,53.08,37533.0,53.0,53.2,52.93,53.08,37533.0
2022-04-08 13:00:00,53.07,53.07,52.64,52.66,37256.0,53.07,53.07,52.64,52.66,37256.0
2022-04-08 13:30:00,52.71,52.72,52.53,52.58,33780.0,52.71,52.72,52.53,52.58,33780.0
2022-04-08 14:00:00,52.57,52.85,52.56,52.7,61129.0,52.57,52.85,52.56,52.7,61129.0
2022-04-08 14:30:00,52.7,52.74,52.59,52.65,47231.0,52.7,52.74,52.59,52.65,47231.0
2022-04-08 15:00:00,52.64,52.8,52.62,52.65,98598.0,52.64,52.8,52.62,52.65,98598.0
2022-04-08 15:30:00,52.65,52.67,52.19,52.3,348914.0,52.65,52.67,52.19,52.3,348914.0
2022-04-11 09:30:00,52.25,54.0,51.91,54.0,123318.0,52.25,54.0,51.91,54.0,123318.0
2022-04-11 10:00:00,54.03,54.04,53.61,53.63,63803.0,54.03,54.04,53.61,53.63,63803.0
2022-04-11 10:30:00,53.56,53.79,53.3,53.36,37378.0,53.56,53.79,53.3,53.36,37378.0
2022-04-11 11:00:00,53.36,53.37,52.72,52.96,64884.0,53.36,53.37,52.72,52.96,64884.0
2022-04-11 11:30:00,52.96,53.22,52.94,53.1,39834.0,52.96,53.22,52.94,53.1,39834.0
2022-04-11 12:00:00,53.1,53.13,52.92,53.0,38723.0,53.1,53.13,52.92,53.0,38723.0
2022-04-11 12:30:00,53.01,53.03,52.64,52.76,42058.0,53.01,53.03,52.64,52.76,42058.0
2022-04-11 13:00:00,52.78,52.95,52.73,52.83,42555.0,52.78,52.95,52.73,52.83,42555.0
2022-04-11 13:30:00,52.88,53.01,52.74,52.93,32045.0,52.88,53.01,52.74,52.93,32045.0
2022-04-11 14:00:00,52.92,52.96,52.57,52.74,37041.0,52.92,52.96,52.57,52.74,37041.0
2022-04-11 14:30:00,52.77,53.11,52.75,53.04,29905.0,52.77,53.11,52.75,53.04,29905.0
2022-04-11 15:00:00,53.06,53.2,52.95,53.12,39353.0,53.06,53.2,52.95,53.12,39353.0
2022-04-11 15:30:00,53.12,53.15,52.7,52.84,206924.0,53.12,53.15,52.7,52.84,206924.0
2022-04-12 09:30:00,53.0,53.6,52.53,53.49,129082.0,53.0,53.6,52.53,53.49,129082.0
2022-04-12 10:00:00,53.51,53.96,53.28,53.54,138192.0,53.51,53.96,53.28,53.54,138192.0
2022-04-12 10:30:00,53.54,53.67,52.98,53.12,58575.0,53.54,53.67,52.98,53.12,58575.0
2022-04-12 11:00:00,53.12,53.55,53.05,53.46,62625.0,53.12,53.55,53.05,53.46,62625.0
2022-04-12 11:30:00,53.48,53.68,53.37,53.41,38032.0,53.48,53.68,53.37,53.41,38032.0
2022-04-12 12:00:00,53.39,53.46,53.0,53.04,17688.0,53.39,53.46,53.0,53.04,17688.0
2022-04-12 12:30:00,53.02,53.12,52.97,53.12,18659.0,53.02,53.12,52.97,53.12,18659.0
2022-04-12 13:00:00,53.1,53.34,53.02,53.11,23343.0,53.1,53.34,53.02,53.11,23343.0
2022-04-12 13:30:00,53.1,53.19,52.86,52.91,27898.0,53.1,53.19,52.86,52.91,27898.0
2022-04-12 14:00:00,52.9,53.07,52.81,52.98,32069.0,52.9,53.07,52.81,52.98,32069.0
2022-04-12 14:30:00,52.98,53.26,52.94,53.13,38544.0,52.98,53.26,52.94,53.13,38544.0
2022-04-12 15:00:00,53.12,53.18,52.93,52.99,53257.0,53.12,53.18,52.93,52.99,53257.0
2022-04-12 15:30:00,52.98,53.51,52.97,53.45,201917.0,52.98,53.51,52.97,53.45,201917.0
2022-04-13 09:30:00,56.34,56.4,55.04,55.78,262641.0,56.34,56.4,55.04,55.78,262641.0
2022-04-13 10:00:00,55.79,57.0,55.65,55.98,255624.0,55.79,57.0,55.65,55.98,255624.0
2022-04-13 10:30:00,55.97,56.53,55.97,56.3,99679.0,55.97,56.53,55.97,56.3,99679.0
2022-04-13 11:00:00,56.34,56.41,56.14,56.34,66792.0,56.34,56.41,56.14,56.34,66792.0
2022-04-13 11:30:00,56.37,56.47,56.02,56.08,45123.0,56.37,56.47,56.02,56.08,45123.0
2022-04-13 12:00:00,56.04,56.29,56.01,56.29,45046.0,56.04,56.29,56.01,56.29,45046.0
2022-04-13 12:30:00,56.29,56.79,56.25,56.64,118683.0,56.29,56.79,56.25,56.64,118683.0
2022-04-13 13:00:00,56.64,56.7,56.49,56.54,31289.0,56.64,56.7,56.49,56.54,31289.0
2022-04-13 13:30:00,56.58,56.64,56.27,56.37,34149.0,56.58,56.64,56.27,56.37,34149.0
2022-04-13 14:00:00,56.38,56.39,56.18,56.23,90119.0,56.38,56.39,56.18,56.23,90119.0
2022-04-13 14:30:00,56.23,56.38,56.16,56.27,43066.0,56.23,56.38,56.16,56.27,43066.0
2022-04-13 15:00:00,56.28,56.38,56.22,56.26,43990.0,56.28,56.38,56.22,56.26,43990.0
2022-04-13 15:30:00,56.27,56.4,56.14,56.27,286290.0,56.27,56.4,56.14,56.27,286290.0
2022-04-14 09:30:00,56.68,57.69,56.54,57.66,193466.0,56.68,57.69,56.54,57.66,193466.0
2022-04-14 10:00:00,57.65,57.88,57.0,57.13,69258.0,57.65,57.88,57.0,57.13,69258.0
2022-04-14 10:30:00,57.12,57.26,56.67,56.73,44860.0,57.12,57.26,56.67,56.73,44860.0
2022-04-14 11:00:00,56.74,56.87,56.67,56.84,41378.0,56.74,56.87,56.67,56.84,41378.0
2022-04-14 11:30:00,56.86,57.01,56.7,56.86,42334.0,56.86,57.01,56.7,56.86,42334.0
2022-04-14 12:00:00,56.82,56.89,56.57,56.57,31091.0,56.82,56.89,56.57,56.57,31091.0
2022-04-14 12:30:00,56.58,56.77,56.52,56.76,66204.0,56.58,56.77,56.52,56.76,66204.0
2022-04-14 13:00:00,56.77,57.05,56.74,56.75,106104.0,56.77,57.05,56.74,56.75,106104.0
2022-04-14 13:30:00,56.77,57.18,56.75,57.14,63410.0,56.77,57.18,56.75,57.14,63410.0
2022-04-14 14:00:00,57.16,57.26,57.04,57.18,47495.0,57.16,57.26,57.04,57.18,47495.0
2022-04-14 14:30:00,57.17,57.25,56.9,57.02,87374.0,57.17,57.25,56.9,57.02,87374.0
2022-04-14 15:00:00,57.0,57.12,56.9,57.08,50540.0,57.0,57.12,56.9,57.08,50540.0
2022-04-14 15:30:00,57.07,57.15,56.99,57.11,220567.0,57.07,57.15,56.99,57.11,220567.0
2022-04-18 09:30:00,56.76,57.2,56.27,56.81,96112.0,56.76,57.2,56.27,56.81,96112.0
2022-04-18 10:00:00,56.83,57.29,56.78,57.03,50143.0,56.83,57.29,56.78,57.03,50143.0
2022-04-18 10:30:00,57.05,57.44,57.0,57.39,86928.0,57.05,57.44,57.0,57.39,86928.0
2022-04-18 11:00:00,57.39,57.47,56.92,57.0,78349.0,57.39,57.47,56.92,57.0,78349.0
2022-04-18 11:30:00,56.99,57.04,56.75,56.8,37255.0,56.99,57.04,56.75,56.8,37255.0
2022-04-18 12:00:00,56.78,56.78,56.53,56.57,38722.0,56.78,56.78,56.53,56.57,38722.0
2022-04-18 12:30:00,56.58,56.8,56.54,56.77,27574.0,56.58,56.8,56.54,56.77,27574.0
2022-04-18 13:00:00,56.78,56.86,56.66,56.83,28119.0,56.78,56.86,56.66,56.83,28119.0
2022-04-18 13:30:00,56.88,57.12,56.87,56.96,34102.0,56.88,57.12,56.87,56.96,34102.0
2022-04-18 14:00:00,57.01,57.04,56.87,56.95,32992.0,57.01,57.04,56.87,56.95,32992.0
2022-04-18 14:30:00,56.95,56.99,56.87,56.92,74571.0,56.95,56.99,56.87,56.92,74571.0
2022-04-18 15:00:00,56.91,56.96,56.74,56.76,69717.0,56.91,56.96,56.74,56.76,69717.0
2022-04-18 15:30:00,56.75,56.87,56.6,56.86,162542.0,56.75,56.87,56.6,56.86,162542.0
2022-04-19 09:30:00,57.47,58.11,57.19,57.77,89949.0,57.47,58.11,57.19,57.77,89949.0
2022-04-19 10:00:00,57.79,58.35,57.73,58.31,116936.0,57.79,58.35,57.73,58.31,116936.0
2022-04-19 10:30:00,58.34,58.55,58.23,58.34,85502.0,58.34,58.55,58.23,58.34,85502.0
2022-04-19 11:00:00,58.32,58.52,58.25,58.51,79751.0,58.32,58.52,58.25,58.51,79751.0
2022-04-19 11:30:00,58.5,58.67,58.17,58.2,66605.0,58.5,58.67,58.17,58.2,66605.0
2022-04-19 12:00:00,58.2,58.31,57.95,58.21,72700.0,58.2,58.31,57.95,58.21,72700.0
2022-04-19 12:30:00,58.22,58.34,58.13,58.24,60133.0,58.22,58.34,58.13,58.24,60133.0
2022-04-19 13:00:00,58.25,58.33,58.14,58.17,65027.0,58.25,58.33,58.14,58.17,65027.0
2022-04-19 13:30:00,58.17,58.43,58.17,58.32,77430.0,58.17,58.43,58.17,58.32,77430.0
2022-04-19 14:00:00,58.31,58.36,58.07,58.22,90896.0,58.31,58.36,58.07,58.22,90896.0
2022-04-19 14:30:00,58.22,58.65,58.21,58.64,103848.0,58.22,58.65,58.21,58.64,103848.0
2022-04-19 15:00:00,58.64,58.82,58.54,58.64,132787.0,58.64,58.82,58.54,58.64,132787.0
2022-04-19 15:30:00,58.66,58.75,58.2,58.27,548625.0,58.66,58.75,58.2,58.27,548625.0
2022-04-20 09:30:00,58.54,59.42,58.47,58.81,165725.0,58.54,59.42,58.47,58.81,165725.0
2022-04-20 10:00:00,58.8,58.93,58.46,58.86,76684.0,58.8,58.93,58.46,58.86,76684.0
2022-04-20 10:30:00,58.84,59.34,58.71,59.01,72840.0,58.84,59.34,58.71,59.01,72840.0
2022-04-20 11:00:00,59.02,59.05,58.69,58.88,71529.0,59.02,59.05,58.69,58.88,71529.0
2022-04-20 11:30:00,58.88,59.06,58.72,58.75,136525.0,58.88,59.06,58.72,58.75,136525.0
2022-04-20 12:00:00,58.76,58.97,58.53,58.54,119944.0,58.76,58.97,58.53,58.54,119944.0
2022-04-20 12:30:00,58.55,58.92,58.55,58.9,61911.0,58.55,58.92,58.55,58.9,61911.0
2022-04-20 13:00:00,58.91,59.01,58.77,58.85,64490.0,58.91,59.01,58.77,58.85,64490.0
2022-04-20 13:30:00,58.84,58.94,58.68,58.78,116916.0,58.84,58.94,58.68,58.78,116916.0
2022-04-20 14:00:00,58.77,58.84,58.65,58.81,58203.0,58.77,58.84,58.65,58.81,58203.0
2022-04-20 14:30:00,58.82,58.88,58.65,58.72,80548.0,58.82,58.88,58.65,58.72,80548.0
2022-04-20 15:00:00,58.73,58.98,58.71,58.91,198066.0,58.73,58.98,58.71,58.91,198066.0
2022-04-20 15:30:00,58.91,58.92,58.58,58.65,398647.0,58.91,58.92,58.58,58.65,398647.0
2022-04-21 09:30:00,61.0,61.55,59.71,60.37,405020.0,61.0,61.55,59.71,60.37,405020.0
2022-04-21 10:00:00,60.29,60.95,60.0,60.4,258752.0,60.29,60.95,60.0,60.4,258752.0
2022-04-21 10:30:00,60.4,60.68,59.74,59.87,304663.0,60.4,60.68,59.74,59.87,304663.0
2022-04-21 11:00:00,59.87,60.53,59.56,60.47,225944.0,59.87,60.53,59.56,60.47,225944.0
2022-04-21 11:30:00,60.48,60.52,59.76,59.83,159778.0,60.48,60.52,59.76,59.83,159778.0
2022-04-21 12:00:00,59.85,59.87,59.08,59.15,97616.0,59.85,59.87,59.08,59.15,97616.0
2022-04-21 12:30:00,59.17,59.76,58.85,59.44,198209.0,59.17,59.76,58.85,59.44,198209.0
2022-04-21 13:00:00,59.41,59.57,59.04,59.52,184835.0,59.41,59.57,59.04,59.52,184835.0
2022-04-21 13:30:00,59.52,60.21,59.49,59.76,120285.0,59.52,60.21,59.49,59.76,120285.0
2022-04-21 14:00:00,59.76,59.8,59.39,59.46,80346.0,59.76,59.8,59.39,59.46,80346.0
2022-04-21 14:30:00,59.46,59.78,58.91,58.98,156575.0,59.46,59.78,58.91,58.98,156575.0
2022-04-21 15:00:00,58.99,59.09,58.72,59.0,143927.0,58.99,59.09,58.72,59.0,143927.0
2022-04-21 15:30:00,59.0,59.04,58.42,58.78,623785.0,59.0,59.04,58.42,58.78,623785.0
2022-04-22 09:30:00,59.34,59.37,58.32,58.57,263414.0,59.34,59.37,58.32,58.57,263414.0
2022-04-22 10:00:00,58.6,58.74,57.71,57.77,176220.0,58.6,58.74,57.71,57.77,176220.0
2022-04-22 10:30:00,57.78,58.0,56.91,56.94,199131.0,57.78,58.0,56.91,56.94,199131.0
2022-04-22 11:00:00,56.94,57.73,56.9,57.62,206674.0,56.94,57.73,56.9,57.62,206674.0
2022-04-22 11:30:00,57.63,57.71,56.91,56.97,100169.0,57.63,57.71,56.91,56.97,100169.0
2022-04-22 12:00:00,56.96,57.24,56.79,57.24,71902.0,56.96,57.24,56.79,57.24,71902.0
2022-04-22 12:30:00,57.24,57.52,56.92,56.93,60300.0,57.24,57.52,56.92,56.93,60300.0
2022-04-22 13:00:00,56.94,57.0,56.7,56.85,51148.0,56.94,57.0,56.7,56.85,51148.0
2022-04-22 13:30:00,56.84,56.92,56.41,56.45,48533.0,56.84,56.92,56.41,56.45,48533.0
2022-04-22 14:00:00,56.44,56.69,56.33,56.49,84299.0,56.44,56.69,56.33,56.49,84299.0
2022-04-22 14:30:00,56.49,56.58,56.35,56.57,114733.0,56.49,56.58,56.35,56.57,114733.0
2022-04-22 15:00:00,56.58,56.86,56.4,56.77,87620.0,56.58,56.86,56.4,56.77,87620.0
2022-04-22 15:30:00,56.76,56.91,56.51,56.54,310212.0,56.76,56.91,56.51,56.54,310212.0
2022-04-25 09:30:00,56.04,56.44,55.18,55.24,199380.0,56.04,56.44,55.18,55.24,199380.0
2022-04-25 10:00:00,55.23,56.01,55.03,55.96,90867.0,55.23,56.01,55.03,55.96,90867.0
2022-04-25 10:30:00,55.97,56.32,55.72,55.73,111519.0,55.97,56.32,55.72,55.73,111519.0
2022-04-25 11:00:00,55.73,56.05,55.65,56.04,74402.0,55.73,56.05,55.65,56.04,74402.0
2022-04-25 11:30:00,56.04,56.14,55.55,55.71,77083.0,56.04,56.14,55.55,55.71,77083.0
2022-04-25 12:00:00,55.69,56.34,55.6,56.22,124732.0,55.69,56.34,55.6,56.22,124732.0
2022-04-25 12:30:00,56.23,56.46,56.14,56.3,87404.0,56.23,56.46,56.14,56.3,87404.0
2022-04-25 13:00:00,56.33,56.77,56.11,56.55,95861.0,56.33,56.77,56.11,56.55,95861.0
2022-04-25 13:30:00,56.54,56.61,56.28,56.3,74161.0,56.54,56.61,56.28,56.3,74161.0
2022-04-25 14:00:00,56.32,56.76,56.15,56.68,60676.0,56.32,56.76,56.15,56.68,60676.0
2022-04-25 14:30:00,56.68,56.8,56.42,56.42,84332.0,56.68,56.8,56.42,56.42,84332.0
2022-04-25 15:00:00,56.44,56.44,56.2,56.41,58782.0,56.44,56.44,56.2,56.41,58782.0
2022-04-25 15:30:00,56.45,56.6,56.26,56.45,309969.0,56.45,56.6,56.26,56.45,309969.0
2022-04-26 09:30:00,55.6,55.8,54.68,55.21,191015.0,55.6,55.8,54.68,55.21,191015.0
2022-04-26 10:00:00,55.23,55.49,54.83,55.0,85982.0,55.23,55.49,54.83,55.0,85982.0
2022-04-26 10:30:00,55.02,55.08,54.37,54.59,107014.0,55.02,55.08,54.37,54.59,107014.0
2022-04-26 11:00:00,54.56,54.57,53.76,54.02,130005.0,54.56,54.57,53.76,54.02,130005.0
2022-04-26 11:30:00,54.01,54.15,53.5,53.52,81417.0,54.01,54.15,53.5,53.52,81417.0
2022-04-26 12:00:00,53.51,53.87,53.36,53.83,88229.0,53.51,53.87,53.36,53.83,88229.0
2022-04-26 12:30:00,53.84,54.08,53.76,54.08,91938.0,53.84,54.08,53.76,54.08,91938.0
2022-04-26 13:00:00,54.1,54.1,53.55,53.55,96962.0,54.1,54.1,53.55,53.55,96962.0
2022-04-26 13:30:00,53.54,53.86,53.45,53.86,139951.0,53.54,53.86,53.45,53.86,139951.0
2022-04-26 14:00:00,53.86,54.34,53.82,54.28,76594.0,53.86,54.34,53.82,54.28,76594.0
2022-04-26 14:30:00,54.29,54.46,54.0,54.22,79195.0,54.29,54.46,54.0,54.22,79195.0
2022-04-26 15:00:00,54.21,54.23,53.9,53.9,142716.0,54.21,54.23,53.9,53.9,142716.0
2022-04-26 15:30:00,53.9,53.98,53.69,53.83,500544.0,53.9,53.98,53.69,53.83,500544.0
2022-04-27 09:30:00,53.7,53.99,53.43,53.87,126129.0,53.7,53.99,53.43,53.87,126129.0
2022-04-27 10:00:00,53.85,53.99,53.02,53.06,118212.0,53.85,53.99,53.02,53.06,118212.0
2022-04-27 10:30:00,53.06,53.63,52.79,53.6,127556.0,53.06,53.63,52.79,53.6,127556.0
2022-04-27 11:00:00,53.58,54.22,53.58,54.21,133328.0,53.58,54.22,53.58,54.21,133328.0
2022-04-27 11:30:00,54.22,54.38,54.1,54.33,86856.0,54.22,54.38,54.1,54.33,86856.0
2022-04-27 12:00:00,54.36,54.8,54.27,54.78,85333.0,54.36,54.8,54.27,54.78,85333.0
2022-04-27 12:30:00,54.8,54.91,54.34,54.36,110741.0,54.8,54.91,54.34,54.36,110741.0
2022-04-27 13:00:00,54.32,54.54,54.15,54.45,86955.0,54.32,54.54,54.15,54.45,86955.0
2022-04-27 13:30:00,54.43,54.51,54.22,54.45,55482.0,54.43,54.51,54.22,54.45,55482.0
2022-04-27 14:00:00,54.47,54.57,54.4,54.42,50520.0,54.47,54.57,54.4,54.42,50520.0
2022-04-27 14:30:00,54.42,54.55,54.21,54.27,59035.0,54.42,54.55,54.21,54.27,59035.0
2022-04-27 15:00:00,54.26,54.42,54.11,54.36,65866.0,54.26,54.42,54.11,54.36,65866.0
2022-04-27 15:30:00,54.34,54.4,54.03,54.25,424105.0,54.34,54.4,54.03,54.25,424105.0
2022-04-28 09:30:00,55.29,55.66,54.59,54.79,122478.0,55.29,55.66,54.59,54.79,122478.0
2022-04-28 10:00:00,54.77,54.77,53.95,53.96,74321.0,54.77,54.77,53.95,53.96,74321.0
2022-04-28 10:30:00,53.91,54.19,53.71,54.17,66868.0,53.91,54.19,53.71,54.17,66868.0
2022-04-28 11:00:00,54.18,54.56,54.11,54.24,73811.0,54.18,54.56,54.11,54.24,73811.0
2022-04-28 11:30:00,54.22,54.36,54.11,54.36,49568.0,54.22,54.36,54.11,54.36,49568.0
2022-04-28 12:00:00,54.35,54.67,54.26,54.64,50795.0,54.35,54.67,54.26,54.64,50795.0
2022-04-28 12:30:00,54.66,55.13,54.62,54.99,50884.0,54.66,55.13,54.62,54.99,50884.0
2022-04-28 13:00:00,55.0,55.2,54.98,55.08,39937.0,55.0,55.2,54.98,55.08,39937.0
2022-04-28 13:30:00,55.13,55.19,54.9,55.0,61616.0,55.13,55.19,54.9,55.0,61616.0
2022-04-28 14:00:00,55.0,55.37,55.0,55.3,53340.0,55.0,55.37,55.0,55.3,53340.0
2022-04-28 14:30:00,55.32,55.62,55.25,55.59,92629.0,55.32,55.62,55.25,55.59,92629.0
2022-04-28 15:00:00,55.58,55.72,55.48,55.52,169620.0,55.58,55.72,55.48,55.52,169620.0
2022-04-28 15:30:00,55.51,55.6,55.32,55.55,207166.0,55.51,55.6,55.32,55.55,207166.0
2022-04-29 09:30:00,55.06,56.02,54.51,55.89,72183.0,55.06,56.02,54.51,55.89,72183.0
2022-04-29 10:00:00,55.83,55.88,55.24,55.26,57259.0,55.83,55.88,55.24,55.26,57259.0
2022-04-29 10:30:00,55.25,55.49,55.17,55.46,31564.0,55.25,55.49,55.17,55.46,31564.0
2022-04-29 11:00:00,55.46,55.72,55.4,55.63,78041.0,55.46,55.72,55.4,55.63,78041.0
2022-04-29 11:30:00,55.62,56.08,55.62,55.83,88763.0,55.62,56.08,55.62,55.83,88763.0
2022-04-29 12:00:00,55.83,55.83,55.44,55.45,51300.0,55.83,55.83,55.44,55.45,51300.0
2022-04-29 12:30:00,55.47,55.48,55.14,55.18,35123.0,55.47,55.48,55.14,55.18,35123.0
2022-04-29 13:00:00,55.19,55.37,55.07,55.25,36970.0,55.19,55.37,55.07,55.25,36970.0
2022-04-29 13:30:00,55.24,55.41,55.15,55.23,46136.0,55.24,55.41,55.15,55.23,46136.0
2022-04-29 14:00:00,55.26,55.38,55.16,55.32,53208.0,55.26,55.38,55.16,55.32,53208.0
2022-04-29 14:30:00,55.33,55.46,54.99,55.14,45656.0,55.33,55.46,54.99,55.14,45656.0
2022-04-29 15:00:00,55.13,55.15,54.84,54.84,90629.0,55.13,55.15,54.84,54.84,90629.0
2022-04-29 15:30:00,54.82,54.9,54.18,54.42,410238.0,54.82,54.9,54.18,54.42,410238.0
2022-05-02 09:30:00,54.13,54.45,52.91,53.92,236279.0,54.13,54.45,52.91,53.92,236279.0
2022-05-02 10:00:00,53.79,54.02,53.22,53.65,110626.0,53.79,54.02,53.22,53.65,110626.0
2022-05-02 10:30:00,53.63,53.88,53.1,53.14,93048.0,53.63,53.88,53.1,53.14,93048.0
2022-05-02 11:00:00,53.16,53.17,52.57,52.64,145532.0,53.16,53.17,52.57,52.64,145532.0
2022-05-02 11:30:00,52.58,52.83,52.54,52.61,82519.0,52.58,52.83,52.54,52.61,82519.0
2022-05-02 12:00:00,52.59,52.74,52.32,52.61,114573.0,52.59,52.74,52.32,52.61,114573.0
2022-05-02 12:30:00,52.63,52.68,52.21,52.22,153218.0,52.63,52.68,52.21,52.22,153218.0
2022-05-02 13:00:00,52.23,52.35,51.87,52.01,106304.0,52.23,52.35,51.87,52.01,106304.0
2022-05-02 13:30:00,52.0,52.11,51.51,51.87,127522.0,52.0,52.11,51.51,51.87,127522.0
2022-05-02 14:00:00,51.86,52.01,51.59,51.83,75850.0,51.86,52.01,51.59,51.83,75850.0
2022-05-02 14:30:00,51.82,52.13,51.76,51.96,86176.0,51.82,52.13,51.76,51.96,86176.0
2022-05-02 15:00:00,51.99,52.67,51.99,52.58,109076.0,51.99,52.67,51.99,52.58,109076.0
2022-05-02 15:30:00,52.61,53.07,52.58,53.06,235354.0,52.61,53.07,52.58,53.06,235354.0
2022-05-03 09:30:00,53.58,53.78,52.9,53.13,102791.0,53.58,53.78,52.9,53.13,102791.0
2022-05-03 10:00:00,53.19,53.38,52.5,52.78,76713.0,53.19,53.38,52.5,52.78,76713.0
2022-05-03 10:30:00,52.82,53.02,52.41,52.7,69136.0,52.82,53.02,52.41,52.7,69136.0
2022-05-03 11:00:00,52.66,53.19,52.6,53.13,88424.0,52.66,53.19,52.6,53.13,88424.0
2022-05-03 11:30:00,53.15,53.36,53.11,53.14,88903.0,53.15,53.36,53.11,53.14,88903.0
2022-05-03 12:00:00,53.16,53.21,52.83,52.96,57556.0,53.16,53.21,52.83,52.96,57556.0
2022-05-03 12:30:00,52.91,53.27,52.88,53.21,50882.0,52.91,53.27,52.88,53.21,50882.0
2022-05-03 13:00:00,53.2,53.46,53.19,53.33,44526.0,53.2,53.46,53.19,53.33,44526.0
2022-05-03 13:30:00,53.36,53.61,53.34,53.5,51432.0,53.36,53.61,53.34,53.5,51432.0
2022-05-03 14:00:00,53.49,53.51,52.99,53.12,55660.0,53.49,53.51,52.99,53.12,55660.0
2022-05-03 14:30:00,53.14,53.48,52.91,53.45,52843.0,53.14,53.48,52.91,53.45,52843.0
2022-05-03 15:00:00,53.46,53.48,53.12,53.23,100337.0,53.46,53.48,53.12,53.23,100337.0
2022-05-03 15:30:00,53.23,53.28,52.94,53.06,299938.0,53.23,53.28,52.94,53.06,299938.0
2022-05-04 09:30:00,52.16,52.79,51.74,52.08,149260.0,52.16,52.79,51.74,52.08,149260.0
2022-05-04 10:00:00,52.05,52.33,51.96,52.08,95828.0,52.05,52.33,51.96,52.08,95828.0
2022-05-04 10:30:00,52.07,52.23,51.81,52.14,98368.0,52.07,52.23,51.81,52.14,98368.0
2022-05-04 11:00:00,52.14,52.21,51.86,51.91,78250.0,52.14,52.21,51.86,51.91,78250.0
2022-05-04 11:30:00,51.92,52.14,51.82,51.95,172203.0,51.92,52.14,51.82,51.95,172203.0
2022-05-04 12:00:00,51.96,52.23,51.82,52.22,32572.0,51.96,52.23,51.82,52.22,32572.0
2022-05-04 12:30:00,52.23,52.28,52.03,52.12,30863.0,52.23,52.28,52.03,52.12,30863.0
2022-05-04 13:00:00,52.17,52.23,51.97,52.0,35732.0,52.17,52.23,51.97,52.0,35732.0
2022-05-04 13:30:00,51.99,52.26,51.93,52.18,34887.0,51.99,52.26,51.93,52.18,34887.0
2022-05-04 14:00:00,52.24,52.52,51.91,52.43,60718.0,52.24,52.52,51.91,52.43,60718.0
2022-05-04 14:30:00,52.47,52.86,51.79,52.83,97244.0,52.47,52.86,51.79,52.83,97244.0
2022-05-04 15:00:00,52.88,53.22,52.82,53.19,119361.0,52.88,53.22,52.82,53.19,119361.0
2022-05-04 15:30:00,53.19,53.6,53.12,53.52,243135.0,53.19,53.6,53.12,53.52,243135.0
2022-05-05 09:30:00,52.51,53.08,52.39,52.5,65294.0,52.51,53.08,52.39,52.5,65294.0
2022-05-05 10:00:00,52.47,52.59,52.01,52.05,78463.0,52.47,52.59,52.01,52.05,78463.0
2022-05-05 10:30:00,52.02,52.14,51.6,51.67,77870.0,52.02,52.14,51.6,51.67,77870.0
2022-05-05 11:00:00,51.64,51.68,51.29,51.43,74509.0,51.64,51.68,51.29,51.43,74509.0
2022-05-05 11:30:00,51.42,51.68,51.15,51.15,70081.0,51.42,51.68,51.15,51.15,70081.0
2022-05-05 12:00:00,51.12,51.52,51.05,51.45,49296.0,51.12,51.52,51.05,51.45,49296.0
2022-05-05 12:30:00,51.45,51.62,51.34,51.62,44380.0,51.45,51.62,51.34,51.62,44380.0
2022-05-05 13:00:00,51.62,51.8,51.49,51.54,31406.0,51.62,51.8,51.49,51.54,31406.0
2022-05-05 13:30:00,51.51,51.7,51.28,51.33,42843.0,51.51,51.7,51.28,51.33,42843.0
2022-05-05 14:00:00,51.33,51.5,51.1,51.1,52566.0,51.33,51.5,51.1,51.1,52566.0
2022-05-05 14:30:00,51.15,51.38,51.1,51.23,34251.0,51.15,51.38,51.1,51.23,34251.0
2022-05-05 15:00:00,51.27,51.27,50.8,50.84,92899.0,51.27,51.27,50.8,50.84,92899.0
2022-05-05 15:30:00,50.83,51.21,50.74,51.19,497388.0,50.83,51.21,50.74,51.19,497388.0
2022-05-06 09:30:00,51.0,51.08,49.15,49.22,213822.0,51.0,51.08,49.15,49.22,213822.0
2022-05-06 10:00:00,49.15,50.01,49.1,49.7,122845.0,49.15,50.01,49.1,49.7,122845.0
2022-05-06 10:30:00,49.69,50.53,49.38,50.44,77703.0,49.69,50.53,49.38,50.44,77703.0
2022-05-06 11:00:00,50.45,50.84,50.19,50.62,76912.0,50.45,50.84,50.19,50.62,76912.0
2022-05-06 11:30:00,50.66,50.66,50.18,50.19,64690.0,50.66,50.66,50.18,50.19,64690.0
2022-05-06 12:00:00,50.19,50.69,50.0,50.52,46469.0,50.19,50.69,50.0,50.52,46469.0
2022-05-06 12:30:00,50.38,51.01,50.33,51.01,48087.0,50.38,51.01,50.33,51.01,48087.0
2022-05-06 13:00:00,51.03,51.04,50.5,50.53,38567.0,51.03,51.04,50.5,50.53,38567.0
2022-05-06 13:30:00,50.55,50.69,50.33,50.33,25962.0,50.55,50.69,50.33,50.33,25962.0
2022-05-06 14:00:00,50.32,50.4,50.11,50.16,34847.0,50.32,50.4,50.11,50.16,34847.0
2022-05-06 14:30:00,50.12,50.3,49.96,50.12,33910.0,50.12,50.3,49.96,50.12,33910.0
2022-05-06 15:00:00,50.11,50.11,49.68,49.87,83844.0,50.11,50.11,49.68,49.87,83844.0
2022-05-06 15:30:00,49.86,50.42,49.86,50.22,209840.0,49.86,50.42,49.86,50.22,209840.0
2022-05-09 09:30:00,49.23,49.5,48.82,49.18,193837.0,49.23,49.5,48.82,49.18,193837.0
2022-05-09 10:00:00,49.15,49.33,48.43,48.56,154812.0,49.15,49.33,48.43,48.56,154812.0
2022-05-09 10:30:00,48.53,48.53,47.77,47.78,121290.0,48.53,48.53,47.77,47.78,121290.0
2022-05-09 11:00:00,47.78,47.9,47.36,47.37,87939.0,47.78,47.9,47.36,47.37,87939.0
2022-05-09 11:30:00,47.4,48.02,47.22,47.87,66439.0,47.4,48.02,47.22,47.87,66439.0
2022-05-09 12:00:00,47.78,48.25,47.6,48.0,53120.0,47.78,48.25,47.6,48.0,53120.0
2022-05-09 12:30:00,47.93,48.1,47.8,47.86,119891.0,47.93,48.1,47.8,47.86,119891.0
2022-05-09 13:00:00,47.86,48.22,47.83,48.21,79775.0,47.86,48.22,47.83,48.21,79775.0
2022-05-09 13:30:00,48.23,48.33,47.94,48.13,95840.0,48.23,48.33,47.94,48.13,95840.0
2022-05-09 14:00:00,48.15,48.25,47.85,47.93,123260.0,48.15,48.25,47.85,47.93,123260.0
2022-05-09 14:30:00,47.92,48.09,47.7,48.05,52305.0,47.92,48.09,47.7,48.05,52305.0
2022-05-09 15:00:00,48.1,48.1,47.55,47.6,90855.0,48.1,48.1,47.55,47.6,90855.0
2022-05-09 15:30:00,47.6,47.64,47.05,47.29,295877.0,47.6,47.64,47.05,47.29,295877.0
2022-05-10 09:30:00,47.94,48.47,47.18,48.26,167548.0,47.94,48.47,47.18,48.26,167548.0
2022-05-10 10:00:00,48.29,48.3,47.78,47.85,93953.0,48.29,48.3,47.78,47.85,93953.0
2022-05-10 10:30:00,47.8,47.91,46.94,47.0,90159.0,47.8,47.91,46.94,47.0,90159.0
2022-05-10 11:00:00,46.97,47.06,46.56,46.8,110174.0,46.97,47.06,46.56,46.8,110174.0
2022-05-10 11:30:00,46.76,47.19,46.7,47.13,97004.0,46.76,47.19,46.7,47.13,97004.0
2022-05-10 12:00:00,47.15,47.38,46.95,46.98,94360.0,47.15,47.38,46.95,46.98,94360.0
2022-05-10 12:30:00,46.94,47.07,46.62,46.68,54491.0,46.94,47.07,46.62,46.68,54491.0
2022-05-10 13:00:00,46.68,47.25,46.65,47.25,59978.0,46.68,47.25,46.65,47.25,59978.0
2022-05-10 13:30:00,47.25,48.04,47.25,48.01,81221.0,47.25,48.04,47.25,48.01,81221.0
2022-05-10 14:00:00,48.01,48.04,47.55,47.68,72888.0,48.01,48.04,47.55,47.68,72888.0
2022-05-10 14:30:00,47.69,47.81,47.5,47.73,58315.0,47.69,47.81,47.5,47.73,58315.0
2022-05-10 15:00:00,47.75,48.08,47.64,47.71,55361.0,47.75,48.08,47.64,47.71,55361.0
2022-05-10 15:30:00,47.72,47.72,47.37,47.48,184722.0,47.72,47.72,47.37,47.48,184722.0
2022-05-11 09:30:00,47.35,47.95,47.01,47.91,70836.0,47.35,47.95,47.01,47.91,70836.0
2022-05-11 10:00:00,47.93,48.6,47.77,48.41,113671.0,47.93,48.6,47.77,48.41,113671.0
2022-05-11 10:30:00,48.41,48.47,47.97,48.13,48253.0,48.41,48.47,47.97,48.13,48253.0
2022-05-11 11:00:00,48.09,48.19,47.59,47.83,43972.0,48.09,48.19,47.59,47.83,43972.0
2022-05-11 11:30:00,47.76,48.03,47.42,47.48,79531.0,47.76,48.03,47.42,47.48,79531.0
2022-05-11 12:00:00,47.49,47.56,47.02,47.06,79051.0,47.49,47.56,47.02,47.06,79051.0
2022-05-11 12:30:00,47.06,47.09,46.68,46.73,61177.0,47.06,47.09,46.68,46.73,61177.0
2022-05-11 13:00:00,46.71,46.8,46.38,46.38,71347.0,46.71,46.8,46.38,46.38,71347.0
2022-05-11 13:30:00,46.39,46.46,45.92,46.04,98079.0,46.39,46.46,45.92,46.04,98079.0
2022-05-11 14:00:00,46.06,46.55,46.05,46.37,72484.0,46.06,46.55,46.05,46.37,72484.0
2022-05-11 14:30:00,46.39,46.68,46.26,46.41,78020.0,46.39,46.68,46.26,46.41,78020.0
2022-05-11 15:00:00,46.4,46.48,46.11,46.24,95038.0,46.4,46.48,46.11,46.24,95038.0
2022-05-11 15:30:00,46.27,46.29,45.66,45.82,278203.0,46.27,46.29,45.66,45.82,278203.0
2022-05-12 09:30:00,45.24,45.4,44.04,44.55,174684.0,45.24,45.4,44.04,44.55,174684.0
2022-05-12 10:00:00,44.5,45.64,44.26,45.25,89423.0,44.5,45.64,44.26,45.25,89423.0
2022-05-12 10:30:00,45.29,45.55,44.91,45.47,90322.0,45.29,45.55,44.91,45.47,90322.0
2022-05-12 11:00:00,45.48,45.96,45.35,45.45,101308.0,45.48,45.96,45.35,45.45,101308.0
2022-05-12 11:30:00,45.46,45.51,44.72,44.74,99688.0,45.46,45.51,44.72,44.74,99688.0
2022-05-12 12:00:00,44.72,44.98,44.5,44.89,90705.0,44.72,44.98,44.5,44.89,90705.0
2022-05-12 12:30:00,44.87,45.14,44.76,44.86,87815.0,44.87,45.14,44.76,44.86,87815.0
2022-05-12 13:00:00,44.84,44.98,44.45,44.53,119320.0,44.84,44.98,44.45,44.53,119320.0
2022-05-12 13:30:00,44.53,44.7,44.03,44.04,63366.0,44.53,44.7,44.03,44.04,63366.0
2022-05-12 14:00:00,44.05,44.12,43.73,43.75,90656.0,44.05,44.12,43.73,43.75,90656.0
2022-05-12 14:30:00,43.75,43.76,43.39,43.44,108796.0,43.75,43.76,43.39,43.44,108796.0
2022-05-12 15:00:00,43.44,44.21,43.4,43.91,117195.0,43.44,44.21,43.4,43.91,117195.0
2022-05-12 15:30:00,43.92,44.62,43.91,44.62,358546.0,43.92,44.62,43.91,44.62,358546.0
2022-05-13 09:30:00,45.28,45.96,45.24,45.29,115992.0,45.28,45.96,45.24,45.29,115992.0
2022-05-13 10:00:00,45.37,45.62,45.18,45.35,154506.0,45.37,45.62,45.18,45.35,154506.0
2022-05-13 10:30:00,45.36,45.7,45.05,45.18,112273.0,45.36,45.7,45.05,45.18,112273.0
2022-05-13 11:00:00,45.18,45.84,45.09,45.84,79987.0,45.18,45.84,45.09,45.84,79987.0
2022-05-13 11:30:00,45.81,45.84,45.43,45.57,57578.0,45.81,45.84,45.43,45.57,57578.0
2022-05-13 12:00:00,45.6,46.1,45.59,46.09,116274.0,45.6,46.1,45.59,46.09,116274.0
2022-05-13 12:30:00,46.09,46.43,46.04,46.37,137307.0,46.09,46.43,46.04,46.37,137307.0
2022-05-13 13:00:00,46.39,46.45,46.08,46.34,90407.0,46.39,46.45,46.08,46.34,90407.0
2022-05-13 13:30:00,46.34,46.36,45.9,45.91,82912.0,46.34,46.36,45.9,45.91,82912.0
2022-05-13 14:00:00,45.9,46.06,45.62,45.65,58712.0,45.9,46.06,45.62,45.65,58712.0
2022-05-13 14:30:00,45.65,46.14,45.65,46.11,56500.0,45.65,46.14,45.65,46.11,56500.0
2022-05-13 15:00:00,46.12,46.33,46.06,46.24,53889.0,46.12,46.33,46.06,46.24,53889.0
2022-05-13 15:30:00,46.23,46.25,45.92,46.15,249827.0,46.23,46.25,45.92,46.15,249827.0
2022-05-16 09:30:00,45.93,46.27,45.63,46.02,71895.0,45.93,46.27,45.63,46.02,71895.0
2022-05-16 10:00:00,45.95,46.4,45.77,46.38,61906.0,45.95,46.4,45.77,46.38,61906.0
2022-05-16 10:30:00,46.37,46.38,45.72,45.72,50831.0,46.37,46.38,45.72,45.72,50831.0
2022-05-16 11:00:00,45.68,45.95,45.51,45.74,47205.0,45.68,45.95,45.51,45.74,47205.0
2022-05-16 11:30:00,45.74,46.03,45.47,46.0,35884.0,45.74,46.03,45.47,46.0,35884.0
2022-05-16 12:00:00,46.0,46.12,45.84,45.84,30498.0,46.0,46.12,45.84,45.84,30498.0
2022-05-16 12:30:00,45.83,46.07,45.77,45.95,39847.0,45.83,46.07,45.77,45.95,39847.0
2022-05-16 13:00:00,45.94,46.17,45.88,46.12,37619.0,45.94,46.17,45.88,46.12,37619.0
2022-05-16 13:30:00,46.14,46.21,46.04,46.11,47681.0,46.14,46.21,46.04,46.11,47681.0
2022-05-16 14:00:00,46.1,46.29,45.99,46.26,45374.0,46.1,46.29,45.99,46.26,45374.0
2022-05-16 14:30:00,46.27,46.3,45.98,46.16,39500.0,46.27,46.3,45.98,46.16,39500.0
2022-05-16 15:00:00,46.15,46.2,45.75,45.75,40280.0,46.15,46.2,45.75,45.75,40280.0
2022-05-16 15:30:00,45.75,45.78,45.5,45.6,175160.0,45.75,45.78,45.5,45.6,175160.0
2022-05-17 09:30:00,47.24,47.79,46.94,47.66,155731.0,47.24,47.79,46.94,47.66,155731.0
2022-05-17 10:00:00,47.66,47.72,46.99,47.01,63381.0,47.66,47.72,46.99,47.01,63381.0
2022-05-17 10:30:00,46.99,47.07,46.7,47.02,61085.0,46.99,47.07,46.7,47.02,61085.0
2022-05-17 11:00:00,46.99,47.44,46.97,47.39,56200.0,46.99,47.44,46.97,47.39,56200.0
2022-05-17 11:30:00,47.37,47.44,47.23,47.36,36271.0,47.37,47.44,47.23,47.36,36271.0
2022-05-17 12:00:00,47.4,47.64,47.22,47.47,47487.0,47.4,47.64,47.22,47.47,47487.0
2022-05-17 12:30:00,47.46,47.68,47.44,47.6,77412.0,47.46,47.68,47.44,47.6,77412.0
2022-05-17 13:00:00,47.6,47.87,47.47,47.76,52122.0,47.6,47.87,47.47,47.76,52122.0
2022-05-17 13:30:00,47.78,47.88,47.66,47.8,53160.0,47.78,47.88,47.66,47.8,53160.0
2022-05-17 14:00:00,47.84,47.95,47.48,47.77,87203.0,47.84,47.95,47.48,47.77,87203.0
2022-05-17 14:30:00,47.73,48.15,47.64,48.02,70144.0,47.73,48.15,47.64,48.02,70144.0
2022-05-17 15:00:00,48.01,48.24,48.0,48.16,71028.0,48.01,48.24,48.0,48.16,71028.0
2022-05-17 15:30:00,48.16,48.17,47.93,48.03,252139.0,48.16,48.17,47.93,48.03,252139.0
2022-05-18 09:30:00,47.32,48.15,47.22,47.7,74444.0,47.32,48.15,47.22,47.7,74444.0
2022-05-18 10:00:00,47.73,48.09,47.7,47.7,43651.0,47.73,48.09,47.7,47.7,43651.0
2022-05-18 10:30:00,47.64,47.76,47.5,47.6,27881.0,47.64,47.76,47.5,47.6,27881.0
2022-05-18 11:00:00,47.62,47.62,47.01,47.05,42524.0,47.62,47.62,47.01,47.05,42524.0
2022-05-18 11:30:00,47.02,47.25,46.89,46.92,26993.0,47.02,47.25,46.89,46.92,26993.0
2022-05-18 12:00:00,46.94,47.06,46.75,46.83,35728.0,46.94,47.06,46.75,46.83,35728.0
2022-05-18 12:30:00,46.85,47.47,46.76,47.47,83934.0,46.85,47.47,46.76,47.47,83934.0
2022-05-18 13:00:00,47.46,47.46,47.04,47.15,133046.0,47.46,47.46,47.04,47.15,133046.0
2022-05-18 13:30:00,47.14,47.36,46.63,46.75,189966.0,47.14,47.36,46.63,46.75,189966.0
2022-05-18 14:00:00,46.76,46.94,46.67,46.93,48352.0,46.76,46.94,46.67,46.93,48352.0
2022-05-18 14:30:00,46.95,46.98,46.56,46.6,40889.0,46.95,46.98,46.56,46.6,40889.0
2022-05-18 15:00:00,46.58,46.69,46.43,46.48,70214.0,46.58,46.69,46.43,46.48,70214.0
2022-05-18 15:30:00,46.51,46.73,46.39,46.59,209519.0,46.51,46.73,46.39,46.59,209519.0
2022-05-19 09:30:00,45.95,47.05,45.85,46.51,108045.0,45.95,47.05,45.85,46.51,108045.0
2022-05-19 10:00:00,46.46,46.92,46.38,46.52,49964.0,46.46,46.92,46.38,46.52,49964.0
2022-05-19 10:30:00,46.48,46.72,46.24,46.49,31550.0,46.48,46.72,46.24,46.49,31550.0
2022-05-19 11:00:00,46.47,46.76,46.37,46.5,27653.0,46.47,46.76,46.37,46.5,27653.0
2022-05-19 11:30:00,46.61,47.1,46.55,47.03,40687.0,46.61,47.1,46.55,47.03,40687.0
2022-05-19 12:00:00,47.05,47.23,46.91,47.09,40656.0,47.05,47.23,46.91,47.09,40656.0
2022-05-19 12:30:00,47.13,47.13,46.74,47.05,39469.0,47.13,47.13,46.74,47.05,39469.0
2022-05-19 13:00:00,47.05,47.15,46.84,47.09,37746.0,47.05,47.15,46.84,47.09,37746.0
2022-05-19 13:30:00,47.08,47.7,47.04,47.56,53372.0,47.08,47.7,47.04,47.56,53372.0
2022-05-19 14:00:00,47.54,47.55,47.25,47.48,40822.0,47.54,47.55,47.25,47.48,40822.0
2022-05-19 14:30:00,47.39,47.6,47.25,47.47,29534.0,47.39,47.6,47.25,47.47,29534.0
2022-05-19 15:00:00,47.5,47.56,47.04,47.04,57047.0,47.5,47.56,47.04,47.04,57047.0
2022-05-19 15:30:00,47.04,47.15,46.73,46.75,147584.0,47.04,47.15,46.73,46.75,147584.0
2022-05-20 09:30:00,47.53,47.73,46.6,46.75,45654.0,47.53,47.73,46.6,46.75,45654.0
2022-05-20 10:00:00,46.7,46.89,46.55,46.75,29466.0,46.7,46.89,46.55,46.75,29466.0
2022-05-20 10:30:00,46.66,46.86,46.4,46.42,29501.0,46.66,46.86,46.4,46.42,29501.0
2022-05-20 11:00:00,46.41,46.49,46.04,46.24,38998.0,46.41,46.49,46.04,46.24,38998.0
2022-05-20 11:30:00,46.25,46.4,46.1,46.24,38819.0,46.25,46.4,46.1,46.24,38819.0
2022-05-20 12:00:00,46.22,46.34,45.94,45.94,33947.0,46.22,46.34,45.94,45.94,33947.0
2022-05-20 12:30:00,45.96,46.0,45.5,45.65,62029.0,45.96,46.0,45.5,45.65,62029.0
2022-05-20 13:00:00,45.61,45.68,45.29,45.3,68830.0,45.61,45.68,45.29,45.3,68830.0
2022-05-20 13:30:00,45.32,45.71,45.31,45.62,39150.0,45.32,45.71,45.31,45.62,39150.0
2022-05-20 14:00:00,45.63,45.66,45.12,45.3,61984.0,45.63,45.66,45.12,45.3,61984.0
2022-05-20 14:30:00,45.26,45.47,45.1,45.32,55777.0,45.26,45.47,45.1,45.32,55777.0
2022-05-20 15:00:00,45.32,45.54,45.17,45.54,70905.0,45.32,45.54,45.17,45.54,70905.0
2022-05-20 15:30:00,45.58,46.24,45.49,46.11,328856.0,45.58,46.24,45.49,46.11,328856.0
2022-05-23 09:30:00,46.98,47.3,45.91,45.91,67573.0,46.98,47.3,45.91,45.91,67573.0
2022-05-23 10:00:00,45.89,46.68,45.85,46.68,43544.0,45.89,46.68,45.85,46.68,43544.0
2022-05-23 10:30:00,46.74,46.74,46.36,46.59,41815.0,46.74,46.74,46.36,46.59,41815.0
2022-05-23 11:00:00,46.57,46.75,46.43,46.72,37934.0,46.57,46.75,46.43,46.72,37934.0
2022-05-23 11:30:00,46.73,46.86,46.66,46.68,62377.0,46.73,46.86,46.66,46.68,62377.0
2022-05-23 12:00:00,46.63,46.78,46.55,46.56,48661.0,46.63,46.78,46.55,46.56,48661.0
2022-05-23 12:30:00,46.58,46.79,46.43,46.77,55880.0,46.58,46.79,46.43,46.77,55880.0
2022-05-23 13:00:00,46.76,46.83,46.65,46.79,59596.0,46.76,46.83,46.65,46.79,59596.0
2022-05-23 13:30:00,46.76,46.85,46.66,46.78,47662.0,46.76,46.85,46.66,46.78,47662.0
2022-05-23 14:00:00,46.79,46.98,46.71,46.84,40221.0,46.79,46.98,46.71,46.84,40221.0
2022-05-23 14:30:00,46.86,46.88,46.51,46.55,35760.0,46.86,46.88,46.51,46.55,35760.0
2022-05-23 15:00:00,46.54,46.7,46.4,46.48,50048.0,46.54,46.7,46.4,46.48,50048.0
2022-05-23 15:30:00,46.47,46.56,46.23,46.48,250201.0,46.47,46.56,46.23,46.48,250201.0
2022-05-24 09:30:00,45.63,45.69,44.79,44.79,95045.0,45.63,45.69,44.79,44.79,95045.0
2022-05-24 10:00:00,44.75,44.81,44.57,44.73,47594.0,44.75,44.81,44.57,44.73,47594.0
2022-05-24 10:30:00,44.71,44.72,44.26,44.27,62427.0,44.71,44.72,44.26,44.27,62427.0
2022-05-24 11:00:00,44.28,44.43,44.12,44.21,47170.0,44.28,44.43,44.12,44.21,47170.0
2022-05-24 11:30:00,44.25,44.48,44.06,44.3,56988.0,44.25,44.48,44.06,44.3,56988.0
2022-05-24 12:00:00,44.29,44.57,44.21,44.23,55863.0,44.29,44.57,44.21,44.23,55863.0
2022-05-24 12:30:00,44.24,44.31,43.85,43.97,61936.0,44.24,44.31,43.85,43.97,61936.0
2022-05-24 13:00:00,43.98,43.98,43.8,43.98,46310.0,43.98,43.98,43.8,43.98,46310.0
2022-05-24 13:30:00,43.97,44.12,43.85,43.98,47067.0,43.97,44.12,43.85,43.98,47067.0
2022-05-24 14:00:00,43.99,44.28,43.9,44.09,46166.0,43.99,44.28,43.9,44.09,46166.0
2022-05-24 14:30:00,44.08,44.18,43.82,43.96,78445.0,44.08,44.18,43.82,43.96,78445.0
2022-05-24 15:00:00,43.96,44.13,43.9,44.12,60388.0,43.96,44.13,43.9,44.12,60388.0
2022-05-24 15:30:00,44.13,44.42,44.09,44.22,268618.0,44.13,44.42,44.09,44.22,268618.0
2022-05-25 09:30:00,44.2,44.91,43.88,44.9,146959.0,44.2,44.91,43.88,44.9,146959.0
2022-05-25 10:00:00,44.89,45.49,44.73,45.49,112029.0,44.89,45.49,44.73,45.49,112029.0
2022-05-25 10:30:00,45.49,45.76,45.4,45.71,96218.0,45.49,45.76,45.4,45.71,96218.0
2022-05-25 11:00:00,45.73,45.76,45.39,45.42,53189.0,45.73,45.76,45.39,45.42,53189.0
2022-05-25 11:30:00,45.41,45.56,45.22,45.5,36349.0,45.41,45.56,45.22,45.5,36349.0
2022-05-25 12:00:00,45.51,45.68,45.15,45.24,110544.0,45.51,45.68,45.15,45.24,110544.0
2022-05-25 12:30:00,45.26,45.32,44.52,44.71,273236.0,45.26,45.32,44.52,44.71,273236.0
2022-05-25 13:00:00,44.71,44.74,44.44,44.56,146847.0,44.71,44.74,44.44,44.56,146847.0
2022-05-25 13:30:00,44.54,44.78,44.44,44.51,70602.0,44.54,44.78,44.44,44.51,70602.0
2022-05-25 14:00:00,44.49,44.96,44.24,44.94,111967.0,44.49,44.96,44.24,44.94,111967.0
2022-05-25 14:30:00,44.97,45.15,44.93,45.12,59223.0,44.97,45.15,44.93,45.12,59223.0
2022-05-25 15:00:00,45.11,45.43,45.09,45.32,60611.0,45.11,45.43,45.09,45.32,60611.0
2022-05-25 15:30:00,45.32,45.4,44.99,45.16,306349.0,45.32,45.4,44.99,45.16,306349.0
2022-05-26 09:30:00,45.92,46.9,45.92,46.53,87840.0,45.92,46.9,45.92,46.53,87840.0
2022-05-26 10:00:00,46.58,47.11,46.44,46.93,47696.0,46.58,47.11,46.44,46.93,47696.0
2022-05-26 10:30:00,46.93,47.39,46.9,47.26,111350.0,46.93,47.39,46.9,47.26,111350.0
2022-05-26 11:00:00,47.25,47.39,47.19,47.36,79425.0,47.25,47.39,47.19,47.36,79425.0
2022-05-26 11:30:00,47.36,47.55,47.25,47.27,210142.0,47.36,47.55,47.25,47.27,210142.0
2022-05-26 12:00:00,47.26,47.67,47.21,47.65,148113.0,47.26,47.67,47.21,47.65,148113.0
2022-05-26 12:30:00,47.64,47.65,47.34,47.39,223603.0,47.64,47.65,47.34,47.39,223603.0
2022-05-26 13:00:00,47.39,47.56,47.09,47.15,144523.0,47.39,47.56,47.09,47.15,144523.0
2022-05-26 13:30:00,47.15,47.32,47.07,47.3,85829.0,47.15,47.32,47.07,47.3,85829.0
2022-05-26 14:00:00,47.29,47.4,47.27,47.34,88207.0,47.29,47.4,47.27,47.34,88207.0
2022-05-26 14:30:00,47.37,47.4,47.26,47.31,49205.0,47.37,47.4,47.26,47.31,49205.0
2022-05-26 15:00:00,47.33,47.35,47.19,47.31,159832.0,47.33,47.35,47.19,47.31,159832.0
2022-05-26 15:30:00,47.3,47.34,47.07,47.13,244616.0,47.3,47.34,47.07,47.13,244616.0
2022-05-27 09:30:00,47.31,48.5,47.31,48.36,106672.0,47.31,48.5,47.31,48.36,106672.0
2022-05-27 10:00:00,48.33,48.43,48.04,48.07,76696.0,48.33,48.43,48.04,48.07,76696.0
2022-05-27 10:30:00,48.09,48.11,47.84,47.89,37714.0,48.09,48.11,47.84,47.89,37714.0
2022-05-27 11:00:00,47.9,48.15,47.71,48.06,51935.0,47.9,48.15,47.71,48.06,51935.0
2022-05-27 11:30:00,48.07,48.25,48.05,48.18,37049.0,48.07,48.25,48.05,48.18,37049.0
2022-05-27 12:00:00,48.2,48.34,48.19,48.25,37515.0,48.2,48.34,48.19,48.25,37515.0
2022-05-27 12:30:00,48.23,48.42,48.17,48.41,44352.0,48.23,48.42,48.17,48.41,44352.0
2022-05-27 13:00:00,48.41,48.46,48.29,48.32,45850.0,48.41,48.46,48.29,48.32,45850.0
2022-05-27 13:30:00,48.32,48.36,48.22,48.31,49912.0,48.32,48.36,48.22,48.31,49912.0
2022-05-27 14:00:00,48.31,48.48,48.3,48.45,45639.0,48.31,48.48,48.3,48.45,45639.0
2022-05-27 14:30:00,48.46,48.48,48.39,48.47,39663.0,48.46,48.48,48.39,48.47,39663.0
2022-05-27 15:00:00,48.47,48.53,48.4,48.44,68402.0,48.47,48.53,48.4,48.44,68402.0
2022-05-27 15:30:00,48.43,48.46,48.24,48.43,237844.0,48.43,48.46,48.24,48.43,237844.0
2022-05-31 09:30:00,47.34,47.8,47.05,47.3,95951.0,47.34,47.8,47.05,47.3,95951.0
2022-05-31 10:00:00,47.33,47.91,46.88,47.74,84230.0,47.33,47.91,46.88,47.74,84230.0
2022-05-31 10:30:00,47.76,47.89,47.52,47.68,39896.0,47.76,47.89,47.52,47.68,39896.0
2022-05-31 11:00:00,47.67,47.78,47.45,47.54,45264.0,47.67,47.78,47.45,47.54,45264.0
2022-05-31 11:30:00,47.55,48.03,47.39,48.0,48352.0,47.55,48.03,47.39,48.0,48352.0
2022-05-31 12:00:00,48.0,48.14,47.92,48.0,55717.0,48.0,48.14,47.92,48.0,55717.0
2022-05-31 12:30:00,48.01,48.19,47.96,48.12,38234.0,48.01,48.19,47.96,48.12,38234.0
2022-05-31 13:00:00,48.11,48.25,47.91,48.01,84728.0,48.11,48.25,47.91,48.01,84728.0
2022-05-31 13:30:00,47.98,48.68,47.95,48.67,97405.0,47.98,48.68,47.95,48.67,97405.0
2022-05-31 14:00:00,48.67,48.77,48.59,48.63,87501.0,48.67,48.77,48.59,48.63,87501.0
2022-05-31 14:30:00,48.58,48.68,48.31,48.33,61436.0,48.58,48.68,48.31,48.33,61436.0
2022-05-31 15:00:00,48.35,48.43,48.17,48.31,48481.0,48.35,48.43,48.17,48.31,48481.0
2022-05-31 15:30:00,48.31,48.49,48.18,48.27,245946.0,48.31,48.49,48.18,48.27,245946.0
2022-06-01 09:30:00,48.68,48.97,47.07,47.28,163914.0,48.68,48.97,47.07,47.28,163914.0
2022-06-01 10:00:00,47.32,47.44,46.82,46.89,73051.0,47.32,47.44,46.82,46.89,73051.0
2022-06-01 10:30:00,46.87,46.91,46.57,46.78,105878.0,46.87,46.91,46.57,46.78,105878.0
2022-06-01 11:00:00,46.76,46.77,46.4,46.48,69838.0,46.76,46.77,46.4,46.48,69838.0
2022-06-01 11:30:00,46.48,46.51,46.2,46.21,49171.0,46.48,46.51,46.2,46.21,49171.0
2022-06-01 12:00:00,46.23,46.36,46.01,46.3,88892.0,46.23,46.36,46.01,46.3,88892.0
2022-06-01 12:30:00,46.32,46.4,46.04,46.27,58551.0,46.32,46.4,46.04,46.27,58551.0
2022-06-01 13:00:00,46.29,46.66,46.23,46.62,60063.0,46.29,46.66,46.23,46.62,60063.0
2022-06-01 13:30:00,46.62,46.86,46.55,46.78,108100.0,46.62,46.86,46.55,46.78,108100.0
2022-06-01 14:00:00,46.79,47.03,46.74,46.97,99373.0,46.79,47.03,46.74,46.97,99373.0
2022-06-01 14:30:00,46.97,47.1,46.66,46.71,90654.0,46.97,47.1,46.66,46.71,90654.0
2022-06-01 15:00:00,46.72,46.82,46.61,46.77,68989.0,46.72,46.82,46.61,46.77,68989.0
2022-06-01 15:30:00,46.76,46.85,46.5,46.55,296259.0,46.76,46.85,46.5,46.55,296259.0
2022-06-02 09:30:00,46.54,47.39,46.45,46.86,127214.0,46.54,47.39,46.45,46.86,127214.0
2022-06-02 10:00:00,46.88,47.17,46.67,46.83,58499.0,46.88,47.17,46.67,46.83,58499.0
2022-06-02 10:30:00,46.83,46.96,46.71,46.86,43440.0,46.83,46.96,46.71,46.86,43440.0
2022-06-02 11:00:00,46.83,47.14,46.79,47.14,53996.0,46.83,47.14,46.79,47.14,53996.0
2022-06-02 11:30:00,47.15,47.21,46.93,46.97,26622.0,47.15,47.21,46.93,46.97,26622.0
2022-06-02 12:00:00,46.97,47.24,46.95,47.22,24553.0,46.97,47.24,46.95,47.22,24553.0
2022-06-02 12:30:00,47.25,47.33,47.13,47.23,31137.0,47.25,47.33,47.13,47.23,31137.0
2022-06-02 13:00:00,47.23,47.3,47.07,47.27,91220.0,47.23,47.3,47.07,47.27,91220.0
2022-06-02 13:30:00,47.27,47.52,47.26,47.46,26823.0,47.27,47.52,47.26,47.46,26823.0
2022-06-02 14:00:00,47.47,47.61,47.44,47.5,33044.0,47.47,47.61,47.44,47.5,33044.0
2022-06-02 14:30:00,47.5,47.51,47.32,47.34,50444.0,47.5,47.51,47.32,47.34,50444.0
2022-06-02 15:00:00,47.32,47.41,47.17,47.23,112733.0,47.32,47.41,47.17,47.23,112733.0
2022-06-02 15:30:00,47.22,47.4,47.14,47.35,215295.0,47.22,47.4,47.14,47.35,215295.0
2022-06-03 09:30:00,47.02,47.24,46.46,46.89,230382.0,47.02,47.24,46.46,46.89,230382.0
2022-06-03 10:00:00,46.89,47.05,46.72,46.88,89921.0,46.89,47.05,46.72,46.88,89921.0
2022-06-03 10:30:00,46.85,46.9,46.6,46.78,96370.0,46.85,46.9,46.6,46.78,96370.0
2022-06-03 11:00:00,46.78,46.94,46.61,46.91,212649.0,46.78,46.94,46.61,46.91,212649.0
2022-06-03 11:30:00,46.9,47.44,46.9,47.43,124570.0,46.9,47.44,46.9,47.43,124570.0
2022-06-03 12:00:00,47.41,48.14,47.41,48.13,250231.0,47.41,48.14,47.41,48.13,250231.0
2022-06-03 12:30:00,48.14,48.49,48.09,48.49,223009.0,48.14,48.49,48.09,48.49,223009.0
2022-06-03 13:00:00,48.49,48.71,48.38,48.62,120817.0,48.49,48.71,48.38,48.62,120817.0
2022-06-03 13:30:00,48.62,48.67,48.42,48.64,185101.0,48.62,48.67,48.42,48.64,185101.0
2022-06-03 14:00:00,48.64,49.26,48.47,49.26,223096.0,48.64,49.26,48.47,49.26,223096.0
2022-06-03 14:30:00,49.25,49.3,49.02,49.08,296897.0,49.25,49.3,49.02,49.08,296897.0
2022-06-03 15:00:00,49.07,49.19,48.74,48.98,160100.0,49.07,49.19,48.74,48.98,160100.0
2022-06-03 15:30:00,48.99,48.99,48.69,48.87,498226.0,48.99,48.99,48.69,48.87,498226.0
2022-06-06 09:30:00,49.7,49.78,48.32,48.99,104678.0,49.7,49.78,48.32,48.99,104678.0
2022-06-06 10:00:00,49.01,49.38,48.94,49.06,94298.0,49.01,49.38,48.94,49.06,94298.0
2022-06-06 10:30:00,49.06,49.27,48.84,49.01,65862.0,49.06,49.27,48.84,49.01,65862.0
2022-06-06 11:00:00,49.01,49.11,48.66,48.88,47209.0,49.01,49.11,48.66,48.88,47209.0
2022-06-06 11:30:00,48.89,48.97,48.77,48.89,49564.0,48.89,48.97,48.77,48.89,49564.0
2022-06-06 12:00:00,48.88,48.91,48.57,48.68,36513.0,48.88,48.91,48.57,48.68,36513.0
2022-06-06 12:30:00,48.66,48.82,48.59,48.82,31486.0,48.66,48.82,48.59,48.82,31486.0
2022-06-06 13:00:00,48.8,48.87,48.74,48.85,35899.0,48.8,48.87,48.74,48.85,35899.0
2022-06-06 13:30:00,48.84,49.21,48.82,49.19,36873.0,48.84,49.21,48.82,49.19,36873.0
2022-06-06 14:00:00,49.22,49.29,48.85,48.88,54227.0,49.22,49.29,48.85,48.88,54227.0
2022-06-06 14:30:00,48.86,48.87,48.6,48.75,50049.0,48.86,48.87,48.6,48.75,50049.0
2022-06-06 15:00:00,48.72,48.8,48.64,48.79,48888.0,48.72,48.8,48.64,48.79,48888.0
2022-06-06 15:30:00,48.78,48.97,48.72,48.86,225727.0,48.78,48.97,48.72,48.86,225727.0
2022-06-07 09:30:00,48.15,48.74,48.06,48.41,39579.0,48.15,48.74,48.06,48.41,39579.0
2022-06-07 10:00:00,48.35,48.69,48.22,48.63,38163.0,48.35,48.69,48.22,48.63,38163.0
2022-06-07 10:30:00,48.66,49.12,48.61,48.92,69901.0,48.66,49.12,48.61,48.92,69901.0
2022-06-07 11:00:00,48.93,49.09,48.76,48.85,76176.0,48.93,49.09,48.76,48.85,76176.0
2022-06-07 11:30:00,48.85,48.91,48.65,48.73,20874.0,48.85,48.91,48.65,48.73,20874.0
2022-06-07 12:00:00,48.72,48.76,48.45,48.53,47447.0,48.72,48.76,48.45,48.53,47447.0
2022-06-07 12:30:00,48.52,48.86,48.48,48.82,53606.0,48.52,48.86,48.48,48.82,53606.0
2022-06-07 13:00:00,48.81,48.95,48.78,48.95,50875.0,48.81,48.95,48.78,48.95,50875.0
2022-06-07 13:30:00,48.94,48.97,48.89,48.9,35990.0,48.94,48.97,48.89,48.9,35990.0
2022-06-07 14:00:00,48.88,49.17,48.88,49.14,48052.0,48.88,49.17,48.88,49.14,48052.0
2022-06-07 14:30:00,49.14,49.29,49.11,49.19,61773.0,49.14,49.29,49.11,49.19,61773.0
2022-06-07 15:00:00,49.19,49.33,49.17,49.32,42607.0,49.19,49.33,49.17,49.32,42607.0
2022-06-07 15:30:00,49.34,49.5,49.32,49.34,213069.0,49.34,49.5,49.32,49.34,213069.0
2022-06-08 09:30:00,48.51,49.14,48.39,49.02,46436.0,48.51,49.14,48.39,49.02,46436.0
2022-06-08 10:00:00,48.96,49.03,48.36,48.39,41379.0,48.96,49.03,48.36,48.39,41379.0
2022-06-08 10:30:00,48.44,48.56,48.34,48.4,30636.0,48.44,48.56,48.34,48.4,30636.0
2022-06-08 11:00:00,48.4,48.56,48.35,48.5,34471.0,48.4,48.56,48.35,48.5,34471.0
2022-06-08 11:30:00,48.48,48.63,48.36,48.39,55359.0,48.48,48.63,48.36,48.39,55359.0
2022-06-08 12:00:00,48.39,48.5,48.25,48.29,21314.0,48.39,48.5,48.25,48.29,21314.0
2022-06-08 12:30:00,48.28,48.28,47.93,48.1,26568.0,48.28,48.28,47.93,48.1,26568.0
2022-06-08 13:00:00,48.09,48.18,47.99,48.0,38783.0,48.09,48.18,47.99,48.0,38783.0
2022-06-08 13:30:00,47.98,47.99,47.79,47.91,33320.0,47.98,47.99,47.79,47.91,33320.0
2022-06-08 14:00:00,47.88,48.13,47.88,48.13,63367.0,47.88,48.13,47.88,48.13,63367.0
2022-06-08 14:30:00,48.11,48.23,47.95,47.97,45371.0,48.11,48.23,47.95,47.97,45371.0
2022-06-08 15:00:00,47.96,48.11,47.89,48.11,58912.0,47.96,48.11,47.89,48.11,58912.0
2022-06-08 15:30:00,48.11,48.21,48.02,48.1,237725.0,48.11,48.21,48.02,48.1,237725.0
2022-06-09 09:30:00,47.51,47.84,46.85,46.9,66477.0,47.51,47.84,46.85,46.9,66477.0
2022-06-09 10:00:00,46.89,47.14,46.63,47.05,64156.0,46.89,47.14,46.63,47.05,64156.0
2022-06-09 10:30:00,47.11,47.32,46.65,46.68,68577.0,47.11,47.32,46.65,46.68,68577.0
2022-06-09 11:00:00,46.65,47.2,46.58,47.03,40320.0,46.65,47.2,46.58,47.03,40320.0
2022-06-09 11:30:00,47.05,47.35,47.02,47.19,31872.0,47.05,47.35,47.02,47.19,31872.0
2022-06-09 12:00:00,47.19,47.19,46.98,47.15,22911.0,47.19,47.19,46.98,47.15,22911.0
2022-06-09 12:30:00,47.17,47.17,46.98,47.07,26932.0,47.17,47.17,46.98,47.07,26932.0
2022-06-09 13:00:00,47.06,47.13,46.9,46.93,25700.0,47.06,47.13,46.9,46.93,25700.0
2022-06-09 13:30:00,46.94,46.95,46.79,46.91,18672.0,46.94,46.95,46.79,46.91,18672.0
2022-06-09 14:00:00,46.89,46.93,46.8,46.88,28636.0,46.89,46.93,46.8,46.88,28636.0
2022-06-09 14:30:00,46.87,46.87,46.55,46.63,51563.0,46.87,46.87,46.55,46.63,51563.0
2022-06-09 15:00:00,46.62,46.63,46.22,46.22,61753.0,46.62,46.63,46.22,46.22,61753.0
2022-06-09 15:30:00,46.21,46.29,46.06,46.06,300298.0,46.21,46.29,46.06,46.06,300298.0
2022-06-10 09:30:00,45.2,46.01,44.71,45.17,206640.0,45.2,46.01,44.71,45.17,206640.0
2022-06-10 10:00:00,45.13,45.13,44.44,44.49,95088.0,45.13,45.13,44.44,44.49,95088.0
2022-06-10 10:30:00,44.47,44.75,44.23,44.23,155549.0,44.47,44.75,44.23,44.23,155549.0
2022-06-10 11:00:00,44.23,44.25,43.97,44.05,128585.0,44.23,44.25,43.97,44.05,128585.0
2022-06-10 11:30:00,44.06,44.21,43.88,44.16,53016.0,44.06,44.21,43.88,44.16,53016.0
2022-06-10 12:00:00,44.11,44.2,43.81,43.85,49453.0,44.11,44.2,43.81,43.85,49453.0
2022-06-10 12:30:00,43.88,44.19,43.86,44.09,52993.0,43.88,44.19,43.86,44.09,52993.0
2022-06-10 13:00:00,44.1,44.38,44.01,44.37,43910.0,44.1,44.38,44.01,44.37,43910.0
2022-06-10 13:30:00,44.36,44.5,44.28,44.32,53214.0,44.36,44.5,44.28,44.32,53214.0
2022-06-10 14:00:00,44.31,44.46,44.18,44.28,40982.0,44.31,44.46,44.18,44.28,40982.0
2022-06-10 14:30:00,44.3,44.45,44.13,44.34,51073.0,44.3,44.45,44.13,44.34,51073.0
2022-06-10 15:00:00,44.33,44.42,44.16,44.3,77108.0,44.33,44.42,44.16,44.3,77108.0
2022-06-10 15:30:00,44.26,44.29,43.96,44.0,341774.0,44.26,44.29,43.96,44.0,341774.0
2022-06-13 09:30:00,42.7,43.0,41.91,41.94,283694.0,42.7,43.0,41.91,41.94,283694.0
2022-06-13 10:00:00,41.91,42.48,41.67,41.69,277352.0,41.91,42.48,41.67,41.69,277352.0
2022-06-13 10:30:00,41.67,41.67,41.31,41.52,170252.0,41.67,41.67,41.31,41.52,170252.0
2022-06-13 11:00:00,41.52,41.65,41.12,41.37,140834.0,41.52,41.65,41.12,41.37,140834.0
2022-06-13 11:30:00,41.38,41.83,41.26,41.55,137344.0,41.38,41.83,41.26,41.55,137344.0
2022-06-13 12:00:00,41.56,41.6,41.25,41.33,57456.0,41.56,41.6,41.25,41.33,57456.0
2022-06-13 12:30:00,41.32,41.89,41.28,41.33,57073.0,41.32,41.89,41.28,41.33,57073.0
2022-06-13 13:00:00,41.34,41.35,41.06,41.08,83322.0,41.34,41.35,41.06,41.08,83322.0
2022-06-13 13:30:00,41.08,41.55,41.03,41.46,99067.0,41.08,41.55,41.03,41.46,99067.0
2022-06-13 14:00:00,41.44,41.48,41.22,41.3,60435.0,41.44,41.48,41.22,41.3,60435.0
2022-06-13 14:30:00,41.29,41.47,41.16,41.33,106363.0,41.29,41.47,41.16,41.33,106363.0
2022-06-13 15:00:00,41.33,41.43,41.01,41.02,98268.0,41.33,41.43,41.01,41.02,98268.0
2022-06-13 15:30:00,41.02,41.05,40.7,40.9,414128.0,41.02,41.05,40.7,40.9,414128.0
2022-06-14 09:30:00,41.3,41.51,40.52,40.94,111006.0,41.3,41.51,40.52,40.94,111006.0
2022-06-14 10:00:00,41.05,41.14,40.29,40.32,73804.0,41.05,41.14,40.29,40.32,73804.0
2022-06-14 10:30:00,40.31,40.47,40.18,40.38,195801.0,40.31,40.47,40.18,40.38,195801.0
2022-06-14 11:00:00,40.35,40.66,40.15,40.44,105957.0,40.35,40.66,40.15,40.44,105957.0
2022-06-14 11:30:00,40.41,40.74,40.35,40.71,57336.0,40.41,40.74,40.35,40.71,57336.0
2022-06-14 12:00:00,40.7,40.7,40.06,40.09,125561.0,40.7,40.7,40.06,40.09,125561.0
2022-06-14 12:30:00,40.07,40.18,39.94,40.15,142949.0,40.07,40.18,39.94,40.15,142949.0
2022-06-14 13:00:00,40.18,40.48,40.03,40.34,88256.0,40.18,40.48,40.03,40.34,88256.0
2022-06-14 13:30:00,40.34,40.36,39.95,40.09,58906.0,40.34,40.36,39.95,40.09,58906.0
2022-06-14 14:00:00,40.09,40.4,40.09,40.31,45912.0,40.09,40.4,40.09,40.31,45912.0
2022-06-14 14:30:00,40.32,40.38,40.04,40.09,55182.0,40.32,40.38,40.04,40.09,55182.0
2022-06-14 15:00:00,40.09,40.19,39.92,40.19,65316.0,40.09,40.19,39.92,40.19,65316.0
2022-06-14 15:30:00,40.18,40.69,40.18,40.61,222551.0,40.18,40.69,40.18,40.61,222551.0
2022-06-15 09:30:00,41.18,42.0,41.15,41.68,148058.0,41.18,42.0,41.15,41.68,148058.0
2022-06-15 10:00:00,41.72,41.99,41.63,41.72,64412.0,41.72,41.99,41.63,41.72,64412.0
2022-06-15 10:30:00,41.74,41.77,41.49,41.6,72827.0,41.74,41.77,41.49,41.6,72827.0
2022-06-15 11:00:00,41.65,41.65,41.39,41.46,58827.0,41.65,41.65,41.39,41.46,58827.0
2022-06-15 11:30:00,41.45,41.64,41.44,41.57,42023.0,41.45,41.64,41.44,41.57,42023.0
2022-06-15 12:00:00,41.55,41.72,41.54,41.69,39162.0,41.55,41.72,41.54,41.69,39162.0
2022-06-15 12:30:00,41.7,41.73,41.27,41.32,41734.0,41.7,41.73,41.27,41.32,41734.0
2022-06-15 13:00:00,41.29,41.52,41.27,41.46,26284.0,41.29,41.52,41.27,41.46,26284.0
2022-06-15 13:30:00,41.43,41.56,41.23,41.5,35218.0,41.43,41.56,41.23,41.5,35218.0
2022-06-15 14:00:00,41.48,41.6,40.85,40.99,73343.0,41.48,41.6,40.85,40.99,73343.0
2022-06-15 14:30:00,41.03,41.98,40.72,41.42,102678.0,41.03,41.98,40.72,41.42,102678.0
2022-06-15 15:00:00,41.45,41.79,41.28,41.77,73314.0,41.45,41.79,41.28,41.77,73314.0
2022-06-15 15:30:00,41.81,41.87,41.16,41.19,254182.0,41.81,41.87,41.16,41.19,254182.0
2022-06-16 09:30:00,40.0,40.09,39.24,39.35,109829.0,40.0,40.09,39.24,39.35,109829.0
2022-06-16 10:00:00,39.31,39.51,39.15,39.44,126304.0,39.31,39.51,39.15,39.44,126304.0
2022-06-16 10:30:00,39.42,39.47,38.79,38.94,109312.0,39.42,39.47,38.79,38.94,109312.0
2022-06-16 11:00:00,38.95,39.13,38.85,38.98,124182.0,38.95,39.13,38.85,38.98,124182.0
2022-06-16 11:30:00,39.0,39.04,38.61,38.7,77453.0,39.0,39.04,38.61,38.7,77453.0
2022-06-16 12:00:00,38.74,38.74,38.24,38.4,119112.0,38.74,38.74,38.24,38.4,119112.0
2022-06-16 12:30:00,38.39,38.59,38.2,38.51,77332.0,38.39,38.59,38.2,38.51,77332.0
2022-06-16 13:00:00,38.52,38.84,38.36,38.77,82411.0,38.52,38.84,38.36,38.77,82411.0
2022-06-16 13:30:00,38.77,38.86,38.49,38.5,62117.0,38.77,38.86,38.49,38.5,62117.0
2022-06-16 14:00:00,38.48,38.5,38.32,38.33,80379.0,38.48,38.5,38.32,38.33,80379.0
2022-06-16 14:30:00,38.32,38.55,38.29,38.46,97280.0,38.32,38.55,38.29,38.46,97280.0
2022-06-16 15:00:00,38.47,38.76,38.46,38.63,97172.0,38.47,38.76,38.46,38.63,97172.0
2022-06-16 15:30:00,38.63,38.68,38.39,38.67,292284.0,38.63,38.68,38.39,38.67,292284.0
2022-06-17 09:30:00,39.26,39.49,38.88,39.05,263080.0,39.26,39.49,38.88,39.05,263080.0
2022-06-17 10:00:00,39.0,39.03,38.18,38.31,72756.0,39.0,39.03,38.18,38.31,72756.0
2022-06-17 10:30:00,38.28,39.09,38.23,39.09,82648.0,38.28,39.09,38.23,39.09,82648.0
2022-06-17 11:00:00,39.09,39.72,38.97,39.6,85957.0,39.09,39.72,38.97,39.6,85957.0
2022-06-17 11:30:00,39.61,39.81,39.4,39.48,70589.0,39.61,39.81,39.4,39.48,70589.0
2022-06-17 12:00:00,39.47,39.82,39.24,39.69,58133.0,39.47,39.82,39.24,39.69,58133.0
2022-06-17 12:30:00,39.68,39.87,39.58,39.78,59922.0,39.68,39.87,39.58,39.78,59922.0
2022-06-17 13:00:00,39.76,40.27,39.69,40.01,123491.0,39.76,40.27,39.69,40.01,123491.0
2022-06-17 13:30:00,40.0,40.33,39.99,40.16,57069.0,40.0,40.33,39.99,40.16,57069.0
2022-06-17 14:00:00,40.2,40.47,40.17,40.33,65535.0,40.2,40.47,40.17,40.33,65535.0
2022-06-17 14:30:00,40.32,40.6,40.27,40.43,72111.0,40.32,40.6,40.27,40.43,72111.0
2022-06-17 15:00:00,40.48,40.64,40.23,40.58,148703.0,40.48,40.64,40.23,40.58,148703.0
2022-06-17 15:30:00,40.59,40.61,40.35,40.41,494440.0,40.59,40.61,40.35,40.41,494440.0
2022-06-21 09:30:00,41.24,41.33,39.81,40.74,127930.0,41.24,41.33,39.81,40.74,127930.0
2022-06-21 10:00:00,40.74,41.02,40.62,40.7,84901.0,40.74,41.02,40.62,40.7,84901.0
2022-06-21 10:30:00,40.68,40.89,40.51,40.8,77506.0,40.68,40.89,40.51,40.8,77506.0
2022-06-21 11:00:00,40.78,40.78,40.33,40.42,64590.0,40.78,40.78,40.33,40.42,64590.0
2022-06-21 11:30:00,40.44,40.44,40.21,40.25,40337.0,40.44,40.44,40.21,40.25,40337.0
2022-06-21 12:00:00,40.22,40.51,40.22,40.51,46372.0,40.22,40.51,40.22,40.51,46372.0
2022-06-21 12:30:00,40.52,40.7,40.46,40.66,43322.0,40.52,40.7,40.46,40.66,43322.0
2022-06-21 13:00:00,40.65,40.73,40.51,40.51,47494.0,40.65,40.73,40.51,40.51,47494.0
2022-06-21 13:30:00,40.52,40.67,40.46,40.54,77755.0,40.52,40.67,40.46,40.54,77755.0
2022-06-21 14:00:00,40.55,40.64,40.49,40.56,46200.0,40.55,40.64,40.49,40.56,46200.0
2022-06-21 14:30:00,40.57,40.76,40.51,40.73,43984.0,40.57,40.76,40.51,40.73,43984.0
2022-06-21 15:00:00,40.72,40.85,40.67,40.74,83942.0,40.72,40.85,40.67,40.74,83942.0
2022-06-21 15:30:00,40.75,40.78,40.43,40.51,228554.0,40.75,40.78,40.43,40.51,228554.0
2022-06-22 09:30:00,40.11,40.7,39.99,40.15,42438.0,40.11,40.7,39.99,40.15,42438.0
2022-06-22 10:00:00,40.15,40.6,40.02,40.59,25527.0,40.15,40.6,40.02,40.59,25527.0
2022-06-22 10:30:00,40.62,40.94,40.55,40.62,51512.0,40.62,40.94,40.55,40.62,51512.0
2022-06-22 11:00:00,40.62,40.62,40.27,40.3,63453.0,40.62,40.62,40.27,40.3,63453.0
2022-06-22 11:30:00,40.32,40.48,40.08,40.12,34809.0,40.32,40.48,40.08,40.12,34809.0
2022-06-22 12:00:00,40.16,40.38,40.11,40.31,23422.0,40.16,40.38,40.11,40.31,23422.0
2022-06-22 12:30:00,40.3,40.51,40.3,40.48,19435.0,40.3,40.51,40.3,40.48,19435.0
2022-06-22 13:00:00,40.49,40.59,40.38,40.47,20781.0,40.49,40.59,40.38,40.47,20781.0
2022-06-22 13:30:00,40.49,40.52,40.32,40.37,30742.0,40.49,40.52,40.32,40.37,30742.0
2022-06-22 14:00:00,40.4,40.56,40.35,40.37,26873.0,40.4,40.56,40.35,40.37,26873.0
2022-06-22 14:30:00,40.38,40.44,40.27,40.35,32457.0,40.38,40.44,40.27,40.35,32457.0
2022-06-22 15:00:00,40.34,40.41,40.28,40.37,50294.0,40.34,40.41,40.28,40.37,50294.0
2022-06-22 15:30:00,40.38,40.51,40.35,40.36,161463.0,40.38,40.51,40.35,40.36,161463.0
2022-06-23 09:30:00,39.85,40.3,39.14,39.52,112448.0,39.85,40.3,39.14,39.52,112448.0
2022-06-23 10:00:00,39.48,39.53,39.1,39.38,69622.0,39.48,39.53,39.1,39.38,69622.0
2022-06-23 10:30:00,39.38,39.5,39.1,39.39,59582.0,39.38,39.5,39.1,39.39,59582.0
2022-06-23 11:00:00,39.38,39.45,39.16,39.32,48702.0,39.38,39.45,39.16,39.32,48702.0
2022-06-23 11:30:00,39.35,39.37,39.1,39.23,63811.0,39.35,39.37,39.1,39.23,63811.0
2022-06-23 12:00:00,39.22,39.26,38.99,39.12,41693.0,39.22,39.26,38.99,39.12,41693.0
2022-06-23 12:30:00,39.1,39.27,39.02,39.22,71475.0,39.1,39.27,39.02,39.22,71475.0
2022-06-23 13:00:00,39.2,39.22,38.94,38.99,127588.0,39.2,39.22,38.94,38.99,127588.0
2022-06-23 13:30:00,39.0,39.44,38.87,39.32,104118.0,39.0,39.44,38.87,39.32,104118.0
2022-06-23 14:00:00,39.32,39.55,39.11,39.53,65948.0,39.32,39.55,39.11,39.53,65948.0
2022-06-23 14:30:00,39.54,39.77,39.52,39.74,38702.0,39.54,39.77,39.52,39.74,38702.0
2022-06-23 15:00:00,39.74,39.76,39.5,39.75,89106.0,39.74,39.76,39.5,39.75,89106.0
2022-06-23 15:30:00,39.75,39.93,39.72,39.91,153189.0,39.75,39.93,39.72,39.91,153189.0
2022-06-24 09:30:00,39.92,40.96,39.85,40.87,97920.0,39.92,40.96,39.85,40.87,97920.0
2022-06-24 10:00:00,40.9,41.4,40.81,41.26,134453.0,40.9,41.4,40.81,41.26,134453.0
2022-06-24 10:30:00,41.28,41.5,41.18,41.46,48434.0,41.28,41.5,41.18,41.46,48434.0
2022-06-24 11:00:00,41.46,41.47,41.1,41.34,63162.0,41.46,41.47,41.1,41.34,63162.0
2022-06-24 11:30:00,41.34,41.38,41.19,41.38,44381.0,41.34,41.38,41.19,41.38,44381.0
2022-06-24 12:00:00,41.36,41.57,41.31,41.57,49311.0,41.36,41.57,41.31,41.57,49311.0
2022-06-24 12:30:00,41.56,41.77,41.52,41.77,45297.0,41.56,41.77,41.52,41.77,45297.0
2022-06-24 13:00:00,41.77,41.92,41.7,41.74,114704.0,41.77,41.92,41.7,41.74,114704.0
2022-06-24 13:30:00,41.73,41.77,41.6,41.63,41013.0,41.73,41.77,41.6,41.63,41013.0
2022-06-24 14:00:00,41.64,41.73,41.59,41.65,32960.0,41.64,41.73,41.59,41.65,32960.0
2022-06-24 14:30:00,41.65,41.76,41.6,41.76,36431.0,41.65,41.76,41.6,41.76,36431.0
2022-06-24 15:00:00,41.75,41.87,41.69,41.86,71611.0,41.75,41.87,41.69,41.86,71611.0
2022-06-24 15:30:00,41.87,42.07,41.77,41.94,260972.0,41.87,42.07,41.77,41.94,260972.0
2022-06-27 09:30:00,42.0,42.08,41.13,41.44,82768.0,42.0,42.08,41.13,41.44,82768.0
2022-06-27 10:00:00,41.44,41.65,41.01,41.01,68619.0,41.44,41.65,41.01,41.01,68619.0
2022-06-27 10:30:00,41.02,41.64,41.01,41.53,56054.0,41.02,41.64,41.01,41.53,56054.0
2022-06-27 11:00:00,41.55,41.64,41.34,41.63,55162.0,41.55,41.64,41.34,41.63,55162.0
2022-06-27 11:30:00,41.6,41.62,41.32,41.33,37253.0,41.6,41.62,41.32,41.33,37253.0
2022-06-27 12:00:00,41.32,41.39,40.97,41.02,97181.0,41.32,41.39,40.97,41.02,97181.0
2022-06-27 12:30:00,41.02,41.28,40.97,41.28,49156.0,41.02,41.28,40.97,41.28,49156.0
2022-06-27 13:00:00,41.27,41.3,41.13,41.14,60735.0,41.27,41.3,41.13,41.14,60735.0
2022-06-27 13:30:00,41.14,41.17,40.95,40.97,85750.0,41.14,41.17,40.95,40.97,85750.0
2022-06-27 14:00:00,40.97,40.99,40.9,40.97,59771.0,40.97,40.99,40.9,40.97,59771.0
2022-06-27 14:30:00,40.98,41.12,40.92,41.01,83033.0,40.98,41.12,40.92,41.01,83033.0
2022-06-27 15:00:00,40.99,41.1,40.81,40.94,141157.0,40.99,41.1,40.81,40.94,141157.0
2022-06-27 15:30:00,40.94,40.99,40.78,40.88,206865.0,40.94,40.99,40.78,40.88,206865.0
2022-06-28 09:30:00,41.54,42.8,41.54,42.7,123820.0,41.54,42.8,41.54,42.7,123820.0
2022-06-28 10:00:00,42.7,42.82,42.34,42.48,63546.0,42.7,42.82,42.34,42.48,63546.0
2022-06-28 10:30:00,42.45,42.54,42.22,42.43,99151.0,42.45,42.54,42.22,42.43,99151.0
2022-06-28 11:00:00,42.42,42.49,41.66,41.7,50466.0,42.42,42.49,41.66,41.7,50466.0
2022-06-28 11:30:00,41.72,41.87,41.23,41.3,57823.0,41.72,41.87,41.23,41.3,57823.0
2022-06-28 12:00:00,41.3,41.48,41.22,41.48,24129.0,41.3,41.48,41.22,41.48,24129.0
2022-06-28 12:30:00,41.48,41.59,41.39,41.43,37844.0,41.48,41.59,41.39,41.43,37844.0
2022-06-28 13:00:00,41.42,41.44,41.14,41.29,41504.0,41.42,41.44,41.14,41.29,41504.0
2022-06-28 13:30:00,41.3,41.32,40.98,40.98,27522.0,41.3,41.32,40.98,40.98,27522.0
2022-06-28 14:00:00,40.94,41.1,40.75,40.83,44559.0,40.94,41.1,40.75,40.83,44559.0
2022-06-28 14:30:00,40.81,40.88,40.68,40.8,40864.0,40.81,40.88,40.68,40.8,40864.0
2022-06-28 15:00:00,40.8,41.05,40.74,40.95,49902.0,40.8,41.05,40.74,40.95,49902.0
2022-06-28 15:30:00,40.93,40.98,40.71,40.79,137540.0,40.93,40.98,40.71,40.79,137540.0
2022-06-29 09:30:00,40.26,40.53,39.7,40.15,98132.0,40.26,40.53,39.7,40.15,98132.0
2022-06-29 10:00:00,40.12,40.32,39.84,40.17,164619.0,40.12,40.32,39.84,40.17,164619.0
2022-06-29 10:30:00,40.15,40.35,39.85,39.86,72256.0,40.15,40.35,39.85,39.86,72256.0
2022-06-29 11:00:00,39.87,40.15,39.82,40.12,71373.0,39.87,40.15,39.82,40.12,71373.0
2022-06-29 11:30:00,40.13,40.31,40.05,40.22,54044.0,40.13,40.31,40.05,40.22,54044.0
2022-06-29 12:00:00,40.24,40.35,40.14,40.16,41330.0,40.24,40.35,40.14,40.16,41330.0
2022-06-29 12:30:00,40.14,40.26,40.03,40.1,75393.0,40.14,40.26,40.03,40.1,75393.0
2022-06-29 13:00:00,40.09,40.4,40.07,40.22,48618.0,40.09,40.4,40.07,40.22,48618.0
2022-06-29 13:30:00,40.2,40.55,40.15,40.54,41692.0,40.2,40.55,40.15,40.54,41692.0
2022-06-29 14:00:00,40.54,40.63,40.37,40.54,52872.0,40.54,40.63,40.37,40.54,52872.0
2022-06-29 14:30:00,40.55,40.55,40.4,40.43,216655.0,40.55,40.55,40.4,40.43,216655.0
2022-06-29 15:00:00,40.44,40.58,40.39,40.57,90434.0,40.44,40.58,40.39,40.57,90434.0
2022-06-29 15:30:00,40.57,40.57,40.31,40.48,216356.0,40.57,40.57,40.31,40.48,216356.0
2022-06-30 09:30:00,39.63,39.63,38.58,38.7,148505.0,39.63,39.63,38.58,38.7,148505.0
2022-06-30 10:00:00,38.69,38.88,38.59,38.86,105798.0,38.69,38.88,38.59,38.86,105798.0
2022-06-30 10:30:00,38.84,39.52,38.8,39.46,141300.0,38.84,39.52,38.8,39.46,141300.0
2022-06-30 11:00:00,39.49,39.98,39.38,39.92,81779.0,39.49,39.98,39.38,39.92,81779.0
2022-06-30 11:30:00,39.93,40.08,39.78,40.06,59449.0,39.93,40.08,39.78,40.06,59449.0
2022-06-30 12:00:00,40.05,40.32,39.81,40.3,64413.0,40.05,40.32,39.81,40.3,64413.0
2022-06-30 12:30:00,40.32,40.44,40.08,40.13,78711.0,40.32,40.44,40.08,40.13,78711.0
2022-06-30 13:00:00,40.15,40.24,39.86,40.01,70237.0,40.15,40.24,39.86,40.01,70237.0
2022-06-30 13:30:00,40.0,40.23,39.99,40.09,59151.0,40.0,40.23,39.99,40.09,59151.0
2022-06-30 14:00:00,40.08,40.19,40.0,40.13,51656.0,40.08,40.19,40.0,40.13,51656.0
2022-06-30 14:30:00,40.12,40.15,39.88,39.88,47463.0,40.12,40.15,39.88,39.88,47463.0
2022-06-30 15:00:00,39.89,39.93,39.67,39.93,58083.0,39.89,39.93,39.67,39.93,58083.0
2022-06-30 15:30:00,39.93,40.09,39.79,40.07,243725.0,39.93,40.09,39.79,40.07,243725.0
2022-07-01 09:30:00,40.25,41.09,40.16,40.83,85200.0,40.25,41.09,40.16,40.83,85200.0
2022-07-01 10:00:00,40.8,40.95,40.05,40.08,81134.0,40.8,40.95,40.05,40.08,81134.0
2022-07-01 10:30:00,40.06,40.07,39.67,39.86,114821.0,40.06,40.07,39.67,39.86,114821.0
2022-07-01 11:00:00,39.84,40.23,39.82,40.0,49777.0,39.84,40.23,39.82,40.0,49777.0
2022-07-01 11:30:00,40.0,40.23,40.0,40.08,36128.0,40.0,40.23,40.0,40.08,36128.0
2022-07-01 12:00:00,40.07,40.23,40.05,40.23,27990.0,40.07,40.23,40.05,40.23,27990.0
2022-07-01 12:30:00,40.23,40.5,40.14,40.36,80422.0,40.23,40.5,40.14,40.36,80422.0
2022-07-01 13:00:00,40.36,40.71,40.36,40.7,95763.0,40.36,40.71,40.36,40.7,95763.0
2022-07-01 13:30:00,40.71,40.9,40.71,40.86,52923.0,40.71,40.9,40.71,40.86,52923.0
2022-07-01 14:00:00,40.85,40.93,40.61,40.84,37028.0,40.85,40.93,40.61,40.84,37028.0
2022-07-01 14:30:00,40.84,40.96,40.81,40.9,52740.0,40.84,40.96,40.81,40.9,52740.0
2022-07-01 15:00:00,40.91,40.91,40.76,40.88,29727.0,40.91,40.91,40.76,40.88,29727.0
2022-07-01 15:30:00,40.89,41.2,40.88,41.16,206531.0,40.89,41.2,40.88,41.16,206531.0
2022-07-05 09:30:00,40.12,40.68,39.82,40.24,148207.0,40.12,40.68,39.82,40.24,148207.0
2022-07-05 10:00:00,40.25,41.0,40.18,40.84,160017.0,40.25,41.0,40.18,40.84,160017.0
2022-07-05 10:30:00,40.86,41.36,40.83,41.04,89300.0,40.86,41.36,40.83,41.04,89300.0
2022-07-05 11:00:00,41.05,41.11,40.58,40.72,115910.0,41.05,41.11,40.58,40.72,115910.0
2022-07-05 11:30:00,40.7,41.16,40.62,41.06,62230.0,40.7,41.16,40.62,41.06,62230.0
2022-07-05 12:00:00,41.03,41.65,41.03,41.43,78757.0,41.03,41.65,41.03,41.43,78757.0
2022-07-05 12:30:00,41.43,41.48,40.95,41.05,52575.0,41.43,41.48,40.95,41.05,52575.0
2022-07-05 13:00:00,41.03,41.4,40.97,41.37,84613.0,41.03,41.4,40.97,41.37,84613.0
2022-07-05 13:30:00,41.32,41.55,41.24,41.29,61298.0,41.32,41.55,41.24,41.29,61298.0
2022-07-05 14:00:00,41.29,41.36,41.11,41.21,43759.0,41.29,41.36,41.11,41.21,43759.0
2022-07-05 14:30:00,41.23,41.33,41.09,41.1,77105.0,41.23,41.33,41.09,41.1,77105.0
2022-07-05 15:00:00,41.1,41.59,41.08,41.55,256442.0,41.1,41.59,41.08,41.55,256442.0
2022-07-05 15:30:00,41.56,41.61,41.45,41.55,293579.0,41.56,41.61,41.45,41.55,293579.0
2022-07-06 09:30:00,41.23,42.19,41.23,41.37,148642.0,41.23,42.19,41.23,41.37,148642.0
2022-07-06 10:00:00,41.35,41.54,40.8,40.93,43329.0,41.35,41.54,40.8,40.93,43329.0
2022-07-06 10:30:00,40.97,41.24,40.9,41.09,47956.0,40.97,41.24,40.9,41.09,47956.0
2022-07-06 11:00:00,41.08,41.1,40.88,40.94,49724.0,41.08,41.1,40.88,40.94,49724.0
2022-07-06 11:30:00,40.93,41.09,40.69,40.96,41889.0,40.93,41.09,40.69,40.96,41889.0
2022-07-06 12:00:00,41.0,41.05,40.88,40.94,27836.0,41.0,41.05,40.88,40.94,27836.0
2022-07-06 12:30:00,40.93,41.04,40.85,41.02,19629.0,40.93,41.04,40.85,41.02,19629.0
2022-07-06 13:00:00,41.03,41.17,40.97,40.99,24662.0,41.03,41.17,40.97,40.99,24662.0
2022-07-06 13:30:00,40.98,41.18,40.92,41.14,28547.0,40.98,41.18,40.92,41.14,28547.0
2022-07-06 14:00:00,41.14,41.35,41.01,41.3,46096.0,41.14,41.35,41.01,41.3,46096.0
2022-07-06 14:30:00,41.32,41.47,41.23,41.4,59763.0,41.32,41.47,41.23,41.4,59763.0
2022-07-06 15:00:00,41.42,41.43,41.22,41.27,48659.0,41.42,41.43,41.22,41.27,48659.0
2022-07-06 15:30:00,41.26,41.29,40.99,41.08,128267.0,41.26,41.29,40.99,41.08,128267.0
2022-07-07 09:30:00,41.54,41.72,41.1,41.22,128539.0,41.54,41.72,41.1,41.22,128539.0
2022-07-07 10:00:00,41.15,41.15,40.38,41.0,246668.0,41.15,41.15,40.38,41.0,246668.0
2022-07-07 10:30:00,40.97,41.21,40.84,41.12,41962.0,40.97,41.21,40.84,41.12,41962.0
2022-07-07 11:00:00,41.15,41.29,41.0,41.16,53236.0,41.15,41.29,41.0,41.16,53236.0
2022-07-07 11:30:00,41.18,41.25,40.99,41.01,37529.0,41.18,41.25,40.99,41.01,37529.0
2022-07-07 12:00:00,41.01,41.14,41.0,41.05,44322.0,41.01,41.14,41.0,41.05,44322.0
2022-07-07 12:30:00,41.05,41.11,40.96,40.97,33939.0,41.05,41.11,40.96,40.97,33939.0
2022-07-07 13:00:00,40.97,41.05,40.92,40.96,42594.0,40.97,41.05,40.92,40.96,42594.0
2022-07-07 13:30:00,40.95,41.08,40.94,41.03,35935.0,40.95,41.08,40.94,41.03,35935.0
2022-07-07 14:00:00,41.02,41.22,41.01,41.19,34393.0,41.02,41.22,41.01,41.19,34393.0
2022-07-07 14:30:00,41.16,41.17,40.99,41.09,55751.0,41.16,41.17,40.99,41.09,55751.0
2022-07-07 15:00:00,41.1,41.1,40.99,41.0,59669.0,41.1,41.1,40.99,41.0,59669.0
2022-07-07 15:30:00,41.0,41.06,40.84,40.96,176549.0,41.0,41.06,40.84,40.96,176549.0
2022-07-08 09:30:00,41.08,41.34,40.3,40.3,99843.0,41.08,41.34,40.3,40.3,99843.0
2022-07-08 10:00:00,40.33,40.85,40.19,40.85,54340.0,40.33,40.85,40.19,40.85,54340.0
2022-07-08 10:30:00,40.86,41.04,40.83,40.98,54839.0,40.86,41.04,40.83,40.98,54839.0
2022-07-08 11:00:00,40.99,41.16,40.94,41.12,41271.0,40.99,41.16,40.94,41.12,41271.0
2022-07-08 11:30:00,41.11,41.11,40.79,40.93,31905.0,41.11,41.11,40.79,40.93,31905.0
2022-07-08 12:00:00,40.95,40.95,40.62,40.62,33427.0,40.95,40.95,40.62,40.62,33427.0
2022-07-08 12:30:00,40.63,40.64,40.4,40.5,29477.0,40.63,40.64,40.4,40.5,29477.0
2022-07-08 13:00:00,40.52,40.6,40.43,40.59,38347.0,40.52,40.6,40.43,40.59,38347.0
2022-07-08 13:30:00,40.59,40.73,40.52,40.56,52083.0,40.59,40.73,40.52,40.56,52083.0
2022-07-08 14:00:00,40.58,40.75,40.56,40.75,82344.0,40.58,40.75,40.56,40.75,82344.0
2022-07-08 14:30:00,40.75,40.92,40.67,40.91,121799.0,40.75,40.92,40.67,40.91,121799.0
2022-07-08 15:00:00,40.9,41.03,40.8,40.83,93129.0,40.9,41.03,40.8,40.83,93129.0
2022-07-08 15:30:00,40.84,40.99,40.77,40.89,185110.0,40.84,40.99,40.77,40.89,185110.0
2022-07-11 09:30:00,40.4,40.88,40.22,40.79,127970.0,40.4,40.88,40.22,40.79,127970.0
2022-07-11 10:00:00,40.73,40.88,40.42,40.46,83445.0,40.73,40.88,40.42,40.46,83445.0
2022-07-11 10:30:00,40.48,40.53,40.14,40.14,104513.0,40.48,40.53,40.14,40.14,104513.0
2022-07-11 11:00:00,40.12,40.34,40.11,40.33,56380.0,40.12,40.34,40.11,40.33,56380.0
2022-07-11 11:30:00,40.31,40.39,40.21,40.21,57192.0,40.31,40.39,40.21,40.21,57192.0
2022-07-11 12:00:00,40.23,40.4,40.12,40.36,57485.0,40.23,40.4,40.12,40.36,57485.0
2022-07-11 12:30:00,40.37,40.47,40.34,40.45,26659.0,40.37,40.47,40.34,40.45,26659.0
2022-07-11 13:00:00,40.45,40.64,40.43,40.51,26881.0,40.45,40.64,40.43,40.51,26881.0
2022-07-11 13:30:00,40.5,40.66,40.5,40.53,28349.0,40.5,40.66,40.5,40.53,28349.0
2022-07-11 14:00:00,40.51,40.51,40.29,40.36,37166.0,40.51,40.51,40.29,40.36,37166.0
2022-07-11 14:30:00,40.34,40.38,40.18,40.22,36319.0,40.34,40.38,40.18,40.22,36319.0
2022-07-11 15:00:00,40.23,40.43,40.18,40.42,23815.0,40.23,40.43,40.18,40.42,23815.0
2022-07-11 15:30:00,40.4,40.5,40.32,40.35,124460.0,40.4,40.5,40.32,40.35,124460.0
2022-07-12 09:30:00,40.34,41.84,40.34,41.49,165374.0,40.34,41.84,40.34,41.49,165374.0
2022-07-12 10:00:00,41.52,42.15,41.28,41.82,96204.0,41.52,42.15,41.28,41.82,96204.0
2022-07-12 10:30:00,41.87,42.01,41.62,42.01,77881.0,41.87,42.01,41.62,42.01,77881.0
2022-07-12 11:00:00,42.01,42.11,41.77,41.9,48909.0,42.01,42.11,41.77,41.9,48909.0
2022-07-12 11:30:00,41.92,42.4,41.92,42.17,87717.0,41.92,42.4,41.92,42.17,87717.0
2022-07-12 12:00:00,42.19,42.28,42.04,42.27,98990.0,42.19,42.28,42.04,42.27,98990.0
2022-07-12 12:30:00,42.29,42.38,42.19,42.32,54462.0,42.29,42.38,42.19,42.32,54462.0
2022-07-12 13:00:00,42.34,42.39,41.95,41.99,83573.0,42.34,42.39,41.95,41.99,83573.0
2022-07-12 13:30:00,42.0,42.24,41.92,42.18,103781.0,42.0,42.24,41.92,42.18,103781.0
2022-07-12 14:00:00,42.18,42.24,42.03,42.24,86769.0,42.18,42.24,42.03,42.24,86769.0
2022-07-12 14:30:00,42.24,42.26,41.91,41.94,31387.0,42.24,42.26,41.91,41.94,31387.0
2022-07-12 15:00:00,41.93,41.94,41.63,41.64,38760.0,41.93,41.94,41.63,41.64,38760.0
2022-07-12 15:30:00,41.65,41.84,41.53,41.82,181628.0,41.65,41.84,41.53,41.82,181628.0
2022-07-13 09:30:00,40.55,41.15,40.12,40.55,128609.0,40.55,41.15,40.12,40.55,128609.0
2022-07-13 10:00:00,40.51,40.72,40.1,40.22,116650.0,40.51,40.72,40.1,40.22,116650.0
2022-07-13 10:30:00,40.21,40.64,40.21,40.59,83689.0,40.21,40.64,40.21,40.59,83689.0
2022-07-13 11:00:00,40.58,40.78,40.46,40.57,88692.0,40.58,40.78,40.46,40.57,88692.0
2022-07-13 11:30:00,40.56,40.7,40.41,40.69,45472.0,40.56,40.7,40.41,40.69,45472.0
2022-07-13 12:00:00,40.7,40.95,40.63,40.76,48920.0,40.7,40.95,40.63,40.76,48920.0
2022-07-13 12:30:00,40.76,40.99,40.7,40.98,68939.0,40.76,40.99,40.7,40.98,68939.0
2022-07-13 13:00:00,40.98,41.13,40.85,41.02,56578.0,40.98,41.13,40.85,41.02,56578.0
2022-07-13 13:30:00,40.98,41.32,40.94,41.24,45265.0,40.98,41.32,40.94,41.24,45265.0
2022-07-13 14:00:00,41.24,41.24,40.89,41.19,45449.0,41.24,41.24,40.89,41.19,45449.0
2022-07-13 14:30:00,41.21,41.35,41.12,41.35,40373.0,41.21,41.35,41.12,41.35,40373.0
2022-07-13 15:00:00,41.36,41.36,41.24,41.31,57984.0,41.36,41.36,41.24,41.31,57984.0
2022-07-13 15:30:00,41.3,41.41,41.2,41.26,272181.0,41.3,41.41,41.2,41.26,272181.0
2022-07-14 09:30:00,40.6,41.65,40.47,41.38,83211.0,40.6,41.65,40.47,41.38,83211.0
2022-07-14 10:00:00,41.37,41.4,40.69,40.92,56170.0,41.37,41.4,40.69,40.92,56170.0
2022-07-14 10:30:00,41.09,41.11,40.59,40.63,47049.0,41.09,41.11,40.59,40.63,47049.0
2022-07-14 11:00:00,40.62,40.79,40.51,40.64,53572.0,40.62,40.79,40.51,40.64,53572.0
2022-07-14 11:30:00,40.65,40.91,40.47,40.89,47075.0,40.65,40.91,40.47,40.89,47075.0
2022-07-14 12:00:00,40.89,40.92,40.7,40.71,38579.0,40.89,40.92,40.7,40.71,38579.0
2022-07-14 12:30:00,40.72,40.78,40.54,40.73,68925.0,40.72,40.78,40.54,40.73,68925.0
2022-07-14 13:00:00,40.73,40.93,40.68,40.88,67948.0,40.73,40.93,40.68,40.88,67948.0
2022-07-14 13:30:00,40.85,41.06,40.79,41.02,36720.0,40.85,41.06,40.79,41.02,36720.0
2022-07-14 14:00:00,41.02,41.17,40.95,41.16,37855.0,41.02,41.17,40.95,41.16,37855.0
2022-07-14 14:30:00,41.18,41.25,40.97,41.0,28444.0,41.18,41.25,40.97,41.0,28444.0
2022-07-14 15:00:00,41.0,41.01,40.86,40.88,41678.0,41.0,41.01,40.86,40.88,41678.0
2022-07-14 15:30:00,40.87,40.91,40.68,40.8,196478.0,40.87,40.91,40.68,40.8,196478.0
2022-07-15 09:30:00,41.48,41.68,40.52,40.55,75991.0,41.48,41.68,40.52,40.55,75991.0
2022-07-15 10:00:00,40.58,41.43,40.47,41.43,75885.0,40.58,41.43,40.47,41.43,75885.0
2022-07-15 10:30:00,41.46,41.46,41.27,41.38,58239.0,41.46,41.46,41.27,41.38,58239.0
2022-07-15 11:00:00,41.36,41.45,41.24,41.32,42963.0,41.36,41.45,41.24,41.32,42963.0
2022-07-15 11:30:00,41.33,41.41,41.26,41.4,24634.0,41.33,41.41,41.26,41.4,24634.0
2022-07-15 12:00:00,41.38,41.46,41.25,41.3,31293.0,41.38,41.46,41.25,41.3,31293.0
2022-07-15 12:30:00,41.3,41.32,41.09,41.17,25627.0,41.3,41.32,41.09,41.17,25627.0
2022-07-15 13:00:00,41.19,41.24,41.11,41.23,68387.0,41.19,41.24,41.11,41.23,68387.0
2022-07-15 13:30:00,41.21,41.26,41.1,41.15,91070.0,41.21,41.26,41.1,41.15,91070.0
2022-07-15 14:00:00,41.14,41.23,41.0,41.16,70166.0,41.14,41.23,41.0,41.16,70166.0
2022-07-15 14:30:00,41.16,41.38,41.15,41.3,38168.0,41.16,41.38,41.15,41.3,38168.0
2022-07-15 15:00:00,41.29,41.34,41.24,41.27,32124.0,41.29,41.34,41.24,41.27,32124.0
2022-07-15 15:30:00,41.28,41.37,41.13,41.29,183268.0,41.28,41.37,41.13,41.29,183268.0
2022-07-18 09:30:00,42.06,42.65,42.05,42.24,114165.0,42.06,42.65,42.05,42.24,114165.0
2022-07-18 10:00:00,42.25,42.3,42.0,42.23,226513.0,42.25,42.3,42.0,42.23,226513.0
2022-07-18 10:30:00,42.26,42.61,42.25,42.61,73334.0,42.26,42.61,42.25,42.61,73334.0
2022-07-18 11:00:00,42.61,42.61,42.18,42.26,135481.0,42.61,42.61,42.18,42.26,135481.0
2022-07-18 11:30:00,42.26,42.5,42.16,42.46,94401.0,42.26,42.5,42.16,42.46,94401.0
2022-07-18 12:00:00,42.46,42.46,42.25,42.34,54677.0,42.46,42.46,42.25,42.34,54677.0
2022-07-18 12:30:00,42.34,42.36,42.08,42.08,58461.0,42.34,42.36,42.08,42.08,58461.0
2022-07-18 13:00:00,42.09,42.17,41.93,42.01,84446.0,42.09,42.17,41.93,42.01,84446.0
2022-07-18 13:30:00,42.0,42.02,41.7,41.7,66840.0,42.0,42.02,41.7,41.7,66840.0
2022-07-18 14:00:00,41.66,41.77,41.53,41.54,82885.0,41.66,41.77,41.53,41.54,82885.0
2022-07-18 14:30:00,41.53,41.66,41.51,41.61,83726.0,41.53,41.66,41.51,41.61,83726.0
2022-07-18 15:00:00,41.61,41.81,41.55,41.72,81676.0,41.61,41.81,41.55,41.72,81676.0
2022-07-18 15:30:00,41.72,41.75,41.34,41.52,330380.0,41.72,41.75,41.34,41.52,330380.0
2022-07-19 09:30:00,42.12,42.72,42.11,42.5,124044.0,42.12,42.72,42.11,42.5,124044.0
2022-07-19 10:00:00,42.49,42.78,42.31,42.67,136598.0,42.49,42.78,42.31,42.67,136598.0
2022-07-19 10:30:00,42.69,42.74,42.47,42.53,40912.0,42.69,42.74,42.47,42.53,40912.0
2022-07-19 11:00:00,42.55,42.58,42.39,42.43,40566.0,42.55,42.58,42.39,42.43,40566.0
2022-07-19 11:30:00,42.41,42.55,42.39,42.49,31606.0,42.41,42.55,42.39,42.49,31606.0
2022-07-19 12:00:00,42.5,42.5,42.28,42.31,64606.0,42.5,42.5,42.28,42.31,64606.0
2022-07-19 12:30:00,42.28,42.59,42.25,42.4,32228.0,42.28,42.59,42.25,42.4,32228.0
2022-07-19 13:00:00,42.4,42.45,42.21,42.33,39102.0,42.4,42.45,42.21,42.33,39102.0
2022-07-19 13:30:00,42.33,42.42,42.29,42.39,47911.0,42.33,42.42,42.29,42.39,47911.0
2022-07-19 14:00:00,42.4,42.61,42.37,42.5,28648.0,42.4,42.61,42.37,42.5,28648.0
2022-07-19 14:30:00,42.51,42.65,42.5,42.57,32251.0,42.51,42.65,42.5,42.57,32251.0
2022-07-19 15:00:00,42.57,42.71,42.5,42.71,55799.0,42.57,42.71,42.5,42.71,55799.0
2022-07-19 15:30:00,42.7,42.87,42.64,42.77,171678.0,42.7,42.87,42.64,42.77,171678.0
2022-07-20 09:30:00,42.78,42.87,42.27,42.61,54958.0,42.78,42.87,42.27,42.61,54958.0
2022-07-20 10:00:00,42.62,43.32,42.62,43.29,95818.0,42.62,43.32,42.62,43.29,95818.0
2022-07-20 10:30:00,43.27,43.63,43.18,43.48,82141.0,43.27,43.63,43.18,43.48,82141.0
2022-07-20 11:00:00,43.47,43.6,43.34,43.42,38063.0,43.47,43.6,43.34,43.42,38063.0
2022-07-20 11:30:00,43.44,43.7,43.43,43.69,40961.0,43.44,43.7,43.43,43.69,40961.0
2022-07-20 12:00:00,43.68,43.78,43.59,43.59,64709.0,43.68,43.78,43.59,43.59,64709.0
2022-07-20 12:30:00,43.59,43.64,43.35,43.48,59199.0,43.59,43.64,43.35,43.48,59199.0
2022-07-20 13:00:00,43.46,43.46,43.16,43.27,112917.0,43.46,43.46,43.16,43.27,112917.0
2022-07-20 13:30:00,43.27,43.32,43.04,43.09,87250.0,43.27,43.32,43.04,43.09,87250.0
2022-07-20 14:00:00,43.09,43.4,43.09,43.37,89792.0,43.09,43.4,43.09,43.37,89792.0
2022-07-20 14:30:00,43.39,43.4,43.22,43.32,99951.0,43.39,43.4,43.22,43.32,99951.0
2022-07-20 15:00:00,43.32,43.59,43.32,43.55,124531.0,43.32,43.59,43.32,43.55,124531.0
2022-07-20 15:30:00,43.55,43.56,43.33,43.38,423878.0,43.55,43.56,43.33,43.38,423878.0
2022-07-21 09:30:00,43.57,43.61,42.01,42.81,341742.0,43.57,43.61,42.01,42.81,341742.0
2022-07-21 10:00:00,42.8,42.89,42.12,42.21,165983.0,42.8,42.89,42.12,42.21,165983.0
2022-07-21 10:30:00,42.22,42.67,42.15,42.55,126337.0,42.22,42.67,42.15,42.55,126337.0
2022-07-21 11:00:00,42.55,42.96,42.5,42.86,107616.0,42.55,42.96,42.5,42.86,107616.0
2022-07-21 11:30:00,42.87,43.35,42.68,42.68,171974.0,42.87,43.35,42.68,42.68,171974.0
2022-07-21 12:00:00,42.7,42.83,42.46,42.59,130208.0,42.7,42.83,42.46,42.59,130208.0
2022-07-21 12:30:00,42.59,42.77,42.58,42.72,113733.0,42.59,42.77,42.58,42.72,113733.0
2022-07-21 13:00:00,42.71,42.79,42.61,42.79,103239.0,42.71,42.79,42.61,42.79,103239.0
2022-07-21 13:30:00,42.77,42.79,42.51,42.65,66499.0,42.77,42.79,42.51,42.65,66499.0
2022-07-21 14:00:00,42.65,42.84,42.58,42.83,66483.0,42.65,42.84,42.58,42.83,66483.0
2022-07-21 14:30:00,42.84,42.84,42.68,42.74,129638.0,42.84,42.84,42.68,42.74,129638.0
2022-07-21 15:00:00,42.74,42.83,42.68,42.76,76480.0,42.74,42.83,42.68,42.76,76480.0
2022-07-21 15:30:00,42.77,43.21,42.74,43.18,250240.0,42.77,43.21,42.74,43.18,250240.0
2022-07-22 09:30:00,43.51,43.88,43.1,43.1,133728.0,43.51,43.88,43.1,43.1,133728.0
2022-07-22 10:00:00,43.1,43.42,42.99,43.3,82286.0,43.1,43.42,42.99,43.3,82286.0
2022-07-22 10:30:00,43.28,43.5,43.19,43.41,83738.0,43.28,43.5,43.19,43.41,83738.0
2022-07-22 11:00:00,43.42,43.44,43.08,43.08,73263.0,43.42,43.44,43.08,43.08,73263.0
2022-07-22 11:30:00,43.1,43.11,42.89,43.0,64607.0,43.1,43.11,42.89,43.0,64607.0
2022-07-22 12:00:00,43.0,43.04,42.8,42.88,64614.0,43.0,43.04,42.8,42.88,64614.0
2022-07-22 12:30:00,42.88,43.06,42.88,42.9,50216.0,42.88,43.06,42.88,42.9,50216.0
2022-07-22 13:00:00,42.9,42.9,42.6,42.67,60980.0,42.9,42.9,42.6,42.67,60980.0
2022-07-22 13:30:00,42.64,42.88,42.63,42.79,60228.0,42.64,42.88,42.63,42.79,60228.0
2022-07-22 14:00:00,42.77,42.8,42.56,42.59,58066.0,42.77,42.8,42.56,42.59,58066.0
2022-07-22 14:30:00,42.58,42.81,42.55,42.75,51932.0,42.58,42.81,42.55,42.75,51932.0
2022-07-22 15:00:00,42.73,42.9,42.7,42.89,54704.0,42.73,42.9,42.7,42.89,54704.0
2022-07-22 15:30:00,42.88,42.92,42.67,42.75,207188.0,42.88,42.92,42.67,42.75,207188.0
2022-07-25 09:30:00,42.91,43.4,42.48,43.15,277938.0,42.91,43.4,42.48,43.15,277938.0
2022-07-25 10:00:00,43.13,43.58,43.05,43.2,97955.0,43.13,43.58,43.05,43.2,97955.0
2022-07-25 10:30:00,43.2,43.23,42.78,42.88,106682.0,43.2,43.23,42.78,42.88,106682.0
2022-07-25 11:00:00,42.87,43.11,42.84,43.11,100177.0,42.87,43.11,42.84,43.11,100177.0
2022-07-25 11:30:00,43.11,43.37,43.06,43.33,114072.0,43.11,43.37,43.06,43.33,114072.0
2022-07-25 12:00:00,43.34,43.37,43.09,43.34,105433.0,43.34,43.37,43.09,43.34,105433.0
2022-07-25 12:30:00,43.32,43.69,43.32,43.56,63237.0,43.32,43.69,43.32,43.56,63237.0
2022-07-25 13:00:00,43.57,43.69,43.48,43.53,73700.0,43.57,43.69,43.48,43.53,73700.0
2022-07-25 13:30:00,43.53,43.63,43.53,43.58,58244.0,43.53,43.63,43.53,43.58,58244.0
2022-07-25 14:00:00,43.56,43.67,43.53,43.58,69046.0,43.56,43.67,43.53,43.58,69046.0
2022-07-25 14:30:00,43.58,43.73,43.5,43.52,79044.0,43.58,43.73,43.5,43.52,79044.0
2022-07-25 15:00:00,43.52,43.6,43.43,43.5,90083.0,43.52,43.6,43.43,43.5,90083.0
2022-07-25 15:30:00,43.5,43.84,43.48,43.74,285645.0,43.5,43.84,43.48,43.74,285645.0
2022-07-26 09:30:00,43.24,43.24,42.74,42.78,93432.0,43.24,43.24,42.74,42.78,93432.0
2022-07-26 10:00:00,42.74,42.89,42.6,42.84,56698.0,42.74,42.89,42.6,42.84,56698.0
2022-07-26 10:30:00,42.85,43.08,42.8,43.08,42269.0,42.85,43.08,42.8,43.08,42269.0
2022-07-26 11:00:00,43.11,43.17,42.95,43.0,39122.0,43.11,43.17,42.95,43.0,39122.0
2022-07-26 11:30:00,42.99,43.01,42.73,42.76,36038.0,42.99,43.01,42.73,42.76,36038.0
2022-07-26 12:00:00,42.77,42.97,42.76,42.95,39881.0,42.77,42.97,42.76,42.95,39881.0
2022-07-26 12:30:00,42.95,43.0,42.84,42.89,49923.0,42.95,43.0,42.84,42.89,49923.0
2022-07-26 13:00:00,42.87,42.88,42.69,42.74,42803.0,42.87,42.88,42.69,42.74,42803.0
2022-07-26 13:30:00,42.73,42.77,42.63,42.72,47275.0,42.73,42.77,42.63,42.72,47275.0
2022-07-26 14:00:00,42.71,42.81,42.59,42.59,39692.0,42.71,42.81,42.59,42.59,39692.0
2022-07-26 14:30:00,42.58,42.62,42.51,42.55,57303.0,42.58,42.62,42.51,42.55,57303.0
2022-07-26 15:00:00,42.57,42.57,42.38,42.48,67014.0,42.57,42.57,42.38,42.48,67014.0
2022-07-26 15:30:00,42.49,42.55,42.34,42.39,217221.0,42.49,42.55,42.34,42.39,217221.0
2022-07-27 09:30:00,43.25,43.49,42.84,43.07,86206.0,43.25,43.49,42.84,43.07,86206.0
2022-07-27 10:00:00,43.02,43.11,42.67,42.92,33522.0,43.02,43.11,42.67,42.92,33522.0
2022-07-27 10:30:00,42.91,43.08,42.89,43.03,35871.0,42.91,43.08,42.89,43.03,35871.0
2022-07-27 11:00:00,43.06,43.08,42.9,43.07,45762.0,43.06,43.08,42.9,43.07,45762.0
2022-07-27 11:30:00,43.07,43.2,43.06,43.19,24190.0,43.07,43.2,43.06,43.19,24190.0
2022-07-27 12:00:00,43.18,43.3,43.13,43.3,52273.0,43.18,43.3,43.13,43.3,52273.0
2022-07-27 12:30:00,43.3,43.3,43.17,43.19,20357.0,43.3,43.3,43.17,43.19,20357.0
2022-07-27 13:00:00,43.18,43.21,43.08,43.21,22393.0,43.18,43.21,43.08,43.21,22393.0
2022-07-27 13:30:00,43.2,43.29,43.09,43.25,24253.0,43.2,43.29,43.09,43.25,24253.0
2022-07-27 14:00:00,43.23,43.45,43.16,43.35,37098.0,43.23,43.45,43.16,43.35,37098.0
2022-07-27 14:30:00,43.33,43.81,43.2,43.74,84021.0,43.33,43.81,43.2,43.74,84021.0
2022-07-27 15:00:00,43.75,44.0,43.64,43.99,72090.0,43.75,44.0,43.64,43.99,72090.0
2022-07-27 15:30:00,44.0,44.05,43.77,43.78,199605.0,44.0,44.05,43.77,43.78,199605.0
2022-07-28 09:30:00,43.22,43.86,43.07,43.07,88364.0,43.22,43.86,43.07,43.07,88364.0
2022-07-28 10:00:00,43.12,43.15,42.55,42.62,95276.0,43.12,43.15,42.55,42.62,95276.0
2022-07-28 10:30:00,42.6,43.03,42.46,42.96,83567.0,42.6,43.03,42.46,42.96,83567.0
2022-07-28 11:00:00,42.97,43.24,42.91,43.22,41037.0,42.97,43.24,42.91,43.22,41037.0
2022-07-28 11:30:00,43.26,43.43,43.18,43.29,46555.0,43.26,43.43,43.18,43.29,46555.0
2022-07-28 12:00:00,43.3,43.34,43.17,43.34,31505.0,43.3,43.34,43.17,43.34,31505.0
2022-07-28 12:30:00,43.34,43.38,43.15,43.32,33174.0,43.34,43.38,43.15,43.32,33174.0
2022-07-28 13:00:00,43.29,43.54,43.2,43.45,53380.0,43.29,43.54,43.2,43.45,53380.0
2022-07-28 13:30:00,43.44,43.53,43.29,43.32,43263.0,43.44,43.53,43.29,43.32,43263.0
2022-07-28 14:00:00,43.32,43.32,43.15,43.27,98998.0,43.32,43.32,43.15,43.27,98998.0
2022-07-28 14:30:00,43.27,43.58,43.27,43.58,80383.0,43.27,43.58,43.27,43.58,80383.0
2022-07-28 15:00:00,43.58,43.78,43.56,43.76,63475.0,43.58,43.78,43.56,43.76,63475.0
2022-07-28 15:30:00,43.76,44.06,43.72,44.01,333387.0,43.76,44.06,43.72,44.01,333387.0
2022-07-29 09:30:00,43.69,44.22,43.59,44.02,58424.0,43.69,44.22,43.59,44.02,58424.0
2022-07-29 10:00:00,44.07,44.42,43.98,44.33,42118.0,44.07,44.42,43.98,44.33,42118.0
2022-07-29 10:30:00,44.33,44.51,44.21,44.33,42004.0,44.33,44.51,44.21,44.33,42004.0
2022-07-29 11:00:00,44.31,44.4,44.05,44.08,33103.0,44.31,44.4,44.05,44.08,33103.0
2022-07-29 11:30:00,44.07,44.23,44.03,44.04,31887.0,44.07,44.23,44.03,44.04,31887.0
2022-07-29 12:00:00,44.06,44.11,43.93,44.08,31874.0,44.06,44.11,43.93,44.08,31874.0
2022-07-29 12:30:00,44.07,44.43,44.07,44.38,40202.0,44.07,44.43,44.07,44.38,40202.0
2022-07-29 13:00:00,44.41,44.43,44.29,44.33,46975.0,44.41,44.43,44.29,44.33,46975.0
2022-07-29 13:30:00,44.31,44.47,44.31,44.41,58046.0,44.31,44.47,44.31,44.41,58046.0
2022-07-29 14:00:00,44.41,44.49,44.38,44.44,42953.0,44.41,44.49,44.38,44.44,42953.0
2022-07-29 14:30:00,44.43,44.46,44.33,44.36,64984.0,44.43,44.46,44.33,44.36,64984.0
2022-07-29 15:00:00,44.36,44.4,44.28,44.36,97816.0,44.36,44.4,44.28,44.36,97816.0
2022-07-29 15:30:00,44.36,44.41,44.25,44.33,254789.0,44.36,44.41,44.25,44.33,254789.0
2022-08-01 09:30:00,44.18,44.51,43.82,44.51,105940.0,44.18,44.51,43.82,44.51,105940.0
2022-08-01 10:00:00,44.47,45.05,44.43,44.56,83788.0,44.47,45.05,44.43,44.56,83788.0
2022-08-01 10:30:00,44.56,45.03,44.52,45.02,48297.0,44.56,45.03,44.52,45.02,48297.0
2022-08-01 11:00:00,45.05,45.17,44.85,45.02,32935.0,45.05,45.17,44.85,45.02,32935.0
2022-08-01 11:30:00,45.02,45.02,44.74,44.75,40476.0,45.02,45.02,44.74,44.75,40476.0
2022-08-01 12:00:00,44.73,44.81,44.58,44.75,38611.0,44.73,44.81,44.58,44.75,38611.0
2022-08-01 12:30:00,44.77,45.19,44.74,45.15,119114.0,44.77,45.19,44.74,45.15,119114.0
2022-08-01 13:00:00,45.17,45.19,44.96,44.97,52548.0,45.17,45.19,44.96,44.97,52548.0
2022-08-01 13:30:00,44.96,45.02,44.79,45.02,88355.0,44.96,45.02,44.79,45.02,88355.0
2022-08-01 14:00:00,45.02,45.37,44.95,45.36,76939.0,45.02,45.37,44.95,45.36,76939.0
2022-08-01 14:30:00,45.36,45.59,45.27,45.57,66307.0,45.36,45.59,45.27,45.57,66307.0
2022-08-01 15:00:00,45.57,45.65,45.45,45.46,109122.0,45.57,45.65,45.45,45.46,109122.0
2022-08-01 15:30:00,45.46,45.54,45.24,45.25,262578.0,45.46,45.54,45.24,45.25,262578.0
2022-08-02 09:30:00,44.56,44.57,43.94,44.17,178253.0,44.56,44.57,43.94,44.17,178253.0
2022-08-02 10:00:00,44.18,44.41,44.08,44.39,60789.0,44.18,44.41,44.08,44.39,60789.0
2022-08-02 10:30:00,44.4,44.58,44.29,44.36,74515.0,44.4,44.58,44.29,44.36,74515.0
2022-08-02 11:00:00,44.34,44.95,44.32,44.95,228266.0,44.34,44.95,44.32,44.95,228266.0
2022-08-02 11:30:00,44.95,44.95,44.69,44.72,57564.0,44.95,44.95,44.69,44.72,57564.0
2022-08-02 12:00:00,44.72,45.06,44.71,45.02,45985.0,44.72,45.06,44.71,45.02,45985.0
2022-08-02 12:30:00,45.03,45.04,44.85,44.89,57545.0,45.03,45.04,44.85,44.89,57545.0
2022-08-02 13:00:00,44.86,44.93,44.61,44.61,49673.0,44.86,44.93,44.61,44.61,49673.0
2022-08-02 13:30:00,44.61,44.65,44.5,44.63,39242.0,44.61,44.65,44.5,44.63,39242.0
2022-08-02 14:00:00,44.63,44.76,44.57,44.66,27934.0,44.63,44.76,44.57,44.66,27934.0
2022-08-02 14:30:00,44.65,44.74,44.56,44.59,30259.0,44.65,44.74,44.56,44.59,30259.0
2022-08-02 15:00:00,44.59,44.7,44.49,44.63,43800.0,44.59,44.7,44.49,44.63,43800.0
2022-08-02 15:30:00,44.63,44.66,44.38,44.48,163103.0,44.63,44.66,44.38,44.48,163103.0
2022-08-03 09:30:00,44.89,45.3,44.78,45.29,93974.0,44.89,45.3,44.78,45.29,93974.0
2022-08-03 10:00:00,45.29,45.69,45.22,45.69,58211.0,45.29,45.69,45.22,45.69,58211.0
2022-08-03 10:30:00,45.7,45.75,45.47,45.51,61762.0,45.7,45.75,45.47,45.51,61762.0
2022-08-03 11:00:00,45.51,45.81,45.44,45.76,58588.0,45.51,45.81,45.44,45.76,58588.0
2022-08-03 11:30:00,45.75,45.95,45.67,45.91,39298.0,45.75,45.95,45.67,45.91,39298.0
2022-08-03 12:00:00,45.9,45.93,45.71,45.83,32738.0,45.9,45.93,45.71,45.83,32738.0
2022-08-03 12:30:00,45.84,46.08,45.76,46.06,35138.0,45.84,46.08,45.76,46.06,35138.0
2022-08-03 13:00:00,46.04,46.16,46.03,46.13,30153.0,46.04,46.16,46.03,46.13,30153.0
2022-08-03 13:30:00,46.16,46.22,46.04,46.13,39474.0,46.16,46.22,46.04,46.13,39474.0
2022-08-03 14:00:00,46.13,46.3,46.12,46.26,44161.0,46.13,46.3,46.12,46.26,44161.0
2022-08-03 14:30:00,46.27,46.33,46.15,46.16,52432.0,46.27,46.33,46.15,46.16,52432.0
2022-08-03 15:00:00,46.17,46.32,46.16,46.3,46358.0,46.17,46.32,46.16,46.3,46358.0
2022-08-03 15:30:00,46.28,46.39,46.25,46.3,152726.0,46.28,46.39,46.25,46.3,152726.0
2022-08-04 09:30:00,46.3,46.65,46.22,46.37,62593.0,46.3,46.65,46.22,46.37,62593.0
2022-08-04 10:00:00,46.34,46.5,46.24,46.37,49456.0,46.34,46.5,46.24,46.37,49456.0
2022-08-04 10:30:00,46.36,46.39,46.03,46.34,34490.0,46.36,46.39,46.03,46.34,34490.0
2022-08-04 11:00:00,46.38,46.59,46.33,46.38,28830.0,46.38,46.59,46.33,46.38,28830.0
2022-08-04 11:30:00,46.4,46.46,46.12,46.45,181739.0,46.4,46.46,46.12,46.45,181739.0
2022-08-04 12:00:00,46.44,46.6,46.4,46.52,22756.0,46.44,46.6,46.4,46.52,22756.0
2022-08-04 12:30:00,46.49,46.59,46.29,46.57,74318.0,46.49,46.59,46.29,46.57,74318.0
2022-08-04 13:00:00,46.57,46.69,46.46,46.64,52238.0,46.57,46.69,46.46,46.64,52238.0
2022-08-04 13:30:00,46.63,46.75,46.59,46.63,68226.0,46.63,46.75,46.59,46.63,68226.0
2022-08-04 14:00:00,46.64,46.66,46.53,46.63,23413.0,46.64,46.66,46.53,46.63,23413.0
2022-08-04 14:30:00,46.63,46.67,46.49,46.62,26717.0,46.63,46.67,46.49,46.62,26717.0
2022-08-04 15:00:00,46.6,46.68,46.53,46.64,32775.0,46.6,46.68,46.53,46.64,32775.0
2022-08-04 15:30:00,46.63,46.93,46.56,46.91,293681.0,46.63,46.93,46.56,46.91,293681.0
2022-08-05 09:30:00,46.35,46.86,46.17,46.86,61109.0,46.35,46.86,46.17,46.86,61109.0
2022-08-05 10:00:00,46.88,46.96,46.65,46.75,42380.0,46.88,46.96,46.65,46.75,42380.0
2022-08-05 10:30:00,46.73,46.73,46.46,46.46,34661.0,46.73,46.73,46.46,46.46,34661.0
2022-08-05 11:00:00,46.48,46.5,46.19,46.2,43260.0,46.48,46.5,46.19,46.2,43260.0
2022-08-05 11:30:00,46.16,46.4,46.16,46.31,37313.0,46.16,46.4,46.16,46.31,37313.0
2022-08-05 12:00:00,46.32,46.51,46.32,46.42,22302.0,46.32,46.51,46.32,46.42,22302.0
2022-08-05 12:30:00,46.42,46.6,46.39,46.57,24311.0,46.42,46.6,46.39,46.57,24311.0
2022-08-05 13:00:00,46.56,46.63,46.49,46.52,26257.0,46.56,46.63,46.49,46.52,26257.0
2022-08-05 13:30:00,46.5,46.59,46.4,46.44,31765.0,46.5,46.59,46.4,46.44,31765.0
2022-08-05 14:00:00,46.43,46.49,46.31,46.32,27974.0,46.43,46.49,46.31,46.32,27974.0
2022-08-05 14:30:00,46.31,46.4,46.27,46.34,24512.0,46.31,46.4,46.27,46.34,24512.0
2022-08-05 15:00:00,46.34,46.42,46.27,46.42,27430.0,46.34,46.42,46.27,46.42,27430.0
2022-08-05 15:30:00,46.42,46.57,46.37,46.54,156413.0,46.42,46.57,46.37,46.54,156413.0
2022-08-08 09:30:00,46.84,47.34,46.83,47.25,84716.0,46.84,47.34,46.83,47.25,84716.0
2022-08-08 10:00:00,47.25,47.53,47.24,47.37,75200.0,47.25,47.53,47.24,47.37,75200.0
2022-08-08 10:30:00,47.36,47.47,47.26,47.26,45888.0,47.36,47.47,47.26,47.26,45888.0
2022-08-08 11:00:00,47.25,47.29,46.94,46.94,36314.0,47.25,47.29,46.94,46.94,36314.0
2022-08-08 11:30:00,46.96,46.96,46.57,46.9,70472.0,46.96,46.96,46.57,46.9,70472.0
2022-08-08 12:00:00,46.89,46.9,46.51,46.55,56513.0,46.89,46.9,46.51,46.55,56513.0
2022-08-08 12:30:00,46.53,46.78,46.46,46.71,47676.0,46.53,46.78,46.46,46.71,47676.0
2022-08-08 13:00:00,46.72,46.8,46.62,46.67,27883.0,46.72,46.8,46.62,46.67,27883.0
2022-08-08 13:30:00,46.67,46.92,46.62,46.86,40283.0,46.67,46.92,46.62,46.86,40283.0
2022-08-08 14:00:00,46.86,47.1,46.73,46.95,107405.0,46.86,47.1,46.73,46.95,107405.0
2022-08-08 14:30:00,46.95,46.96,46.77,46.84,85330.0,46.95,46.96,46.77,46.84,85330.0
2022-08-08 15:00:00,46.82,46.95,46.66,46.91,72528.0,46.82,46.95,46.66,46.91,72528.0
2022-08-08 15:30:00,46.9,46.94,46.76,46.8,193239.0,46.9,46.94,46.76,46.8,193239.0
2022-08-09 09:30:00,46.51,46.7,46.1,46.13,34226.0,46.51,46.7,46.1,46.13,34226.0
2022-08-09 10:00:00,46.06,46.15,45.83,45.89,36221.0,46.06,46.15,45.83,45.89,36221.0
2022-08-09 10:30:00,45.86,45.86,45.61,45.69,41694.0,45.86,45.86,45.61,45.69,41694.0
2022-08-09 11:00:00,45.7,45.86,45.66,45.81,46804.0,45.7,45.86,45.66,45.81,46804.0
2022-08-09 11:30:00,45.78,45.83,45.57,45.62,42199.0,45.78,45.83,45.57,45.62,42199.0
2022-08-09 12:00:00,45.61,45.66,45.51,45.54,54357.0,45.61,45.66,45.51,45.54,54357.0
2022-08-09 12:30:00,45.53,45.66,45.51,45.66,27263.0,45.53,45.66,45.51,45.66,27263.0
2022-08-09 13:00:00,45.69,45.77,45.56,45.76,34734.0,45.69,45.77,45.56,45.76,34734.0
2022-08-09 13:30:00,45.77,45.77,45.6,45.73,33368.0,45.77,45.77,45.6,45.73,33368.0
2022-08-09 14:00:00,45.73,45.76,45.5,45.53,26638.0,45.73,45.76,45.5,45.53,26638.0
2022-08-09 14:30:00,45.53,45.61,45.5,45.54,32496.0,45.53,45.61,45.5,45.54,32496.0
2022-08-09 15:00:00,45.53,45.56,45.44,45.53,43830.0,45.53,45.56,45.44,45.53,43830.0
2022-08-09 15:30:00,45.52,45.76,45.49,45.74,154924.0,45.52,45.76,45.49,45.74,154924.0
2022-08-10 09:30:00,46.85,47.23,46.7,46.82,81582.0,46.85,47.23,46.7,46.82,81582.0
2022-08-10 10:00:00,46.86,47.01,46.65,46.9,43695.0,46.86,47.01,46.65,46.9,43695.0
2022-08-10 10:30:00,46.87,47.3,46.83,47.28,57786.0,46.87,47.3,46.83,47.28,57786.0
2022-08-10 11:00:00,47.27,47.37,47.1,47.18,56107.0,47.27,47.37,47.1,47.18,56107.0
2022-08-10 11:30:00,47.17,47.2,46.98,47.2,25122.0,47.17,47.2,46.98,47.2,25122.0
2022-08-10 12:00:00,47.19,47.25,46.95,47.02,30918.0,47.19,47.25,46.95,47.02,30918.0
2022-08-10 12:30:00,47.01,47.08,46.93,47.03,28384.0,47.01,47.08,46.93,47.03,28384.0
2022-08-10 13:00:00,47.03,47.09,46.96,47.01,29763.0,47.03,47.09,46.96,47.01,29763.0
2022-08-10 13:30:00,47.01,47.11,46.98,47.03,31143.0,47.01,47.11,46.98,47.03,31143.0
2022-08-10 14:00:00,47.02,47.05,46.89,46.91,22369.0,47.02,47.05,46.89,46.91,22369.0
2022-08-10 14:30:00,46.9,46.91,46.74,46.77,33488.0,46.9,46.91,46.74,46.77,33488.0
2022-08-10 15:00:00,46.76,46.79,46.64,46.73,45623.0,46.76,46.79,46.64,46.73,45623.0
2022-08-10 15:30:00,46.72,46.75,46.58,46.59,149948.0,46.72,46.75,46.58,46.59,149948.0
2022-08-11 09:30:00,47.14,47.64,47.04,47.11,86321.0,47.14,47.64,47.04,47.11,86321.0
2022-08-11 10:00:00,47.1,47.36,47.05,47.24,50657.0,47.1,47.36,47.05,47.24,50657.0
2022-08-11 10:30:00,47.23,47.36,47.02,47.06,34524.0,47.23,47.36,47.02,47.06,34524.0
2022-08-11 11:00:00,47.01,47.04,46.73,46.89,52285.0,47.01,47.04,46.73,46.89,52285.0
2022-08-11 11:30:00,46.87,46.91,46.59,46.63,52503.0,46.87,46.91,46.59,46.63,52503.0
2022-08-11 12:00:00,46.62,46.69,46.5,46.65,32144.0,46.62,46.69,46.5,46.65,32144.0
2022-08-11 12:30:00,46.67,46.78,46.59,46.7,37356.0,46.67,46.78,46.59,46.7,37356.0
2022-08-11 13:00:00,46.7,46.74,46.64,46.69,25999.0,46.7,46.74,46.64,46.69,25999.0
2022-08-11 13:30:00,46.68,46.76,46.6,46.68,23093.0,46.68,46.76,46.6,46.68,23093.0
2022-08-11 14:00:00,46.67,46.78,46.6,46.71,47240.0,46.67,46.78,46.6,46.71,47240.0
2022-08-11 14:30:00,46.71,46.71,46.44,46.45,40497.0,46.71,46.71,46.44,46.45,40497.0
2022-08-11 15:00:00,46.45,46.45,46.2,46.25,85916.0,46.45,46.45,46.2,46.25,85916.0
2022-08-11 15:30:00,46.26,46.32,46.11,46.23,289109.0,46.26,46.32,46.11,46.23,289109.0
2022-08-12 09:30:00,46.81,47.11,46.6,46.84,64372.0,46.81,47.11,46.6,46.84,64372.0
2022-08-12 10:00:00,46.78,46.8,46.49,46.58,31585.0,46.78,46.8,46.49,46.58,31585.0
2022-08-12 10:30:00,46.58,46.67,46.42,46.56,32411.0,46.58,46.67,46.42,46.56,32411.0
2022-08-12 11:00:00,46.54,46.79,46.54,46.72,58013.0,46.54,46.79,46.54,46.72,58013.0
2022-08-12 11:30:00,46.74,46.76,46.62,46.67,49448.0,46.74,46.76,46.62,46.67,49448.0
2022-08-12 12:00:00,46.65,46.85,46.65,46.76,84500.0,46.65,46.85,46.65,46.76,84500.0
2022-08-12 12:30:00,46.76,46.78,46.64,46.65,48034.0,46.76,46.78,46.64,46.65,48034.0
2022-08-12 13:00:00,46.66,46.76,46.65,46.7,33354.0,46.66,46.76,46.65,46.7,33354.0
2022-08-12 13:30:00,46.71,46.84,46.68,46.69,39111.0,46.71,46.84,46.68,46.69,39111.0
2022-08-12 14:00:00,46.67,46.93,46.67,46.91,37559.0,46.67,46.93,46.67,46.91,37559.0
2022-08-12 14:30:00,46.89,47.04,46.86,46.93,38749.0,46.89,47.04,46.86,46.93,38749.0
2022-08-12 15:00:00,46.92,47.04,46.89,47.02,23934.0,46.92,47.04,46.89,47.02,23934.0
2022-08-12 15:30:00,47.02,47.35,46.96,47.33,271275.0,47.02,47.35,46.96,47.33,271275.0
2022-08-15 09:30:00,47.16,48.17,47.16,48.14,98499.0,47.16,48.17,47.16,48.14,98499.0
2022-08-15 10:00:00,48.15,48.34,47.99,48.04,77587.0,48.15,48.34,47.99,48.04,77587.0
2022-08-15 10:30:00,48.02,48.29,47.93,48.01,78830.0,48.02,48.29,47.93,48.01,78830.0
2022-08-15 11:00:00,48.01,48.15,47.95,48.07,37849.0,48.01,48.15,47.95,48.07,37849.0
2022-08-15 11:30:00,48.08,48.75,48.08,48.56,56409.0,48.08,48.75,48.08,48.56,56409.0
2022-08-15 12:00:00,48.56,48.7,48.49,48.7,35487.0,48.56,48.7,48.49,48.7,35487.0
2022-08-15 12:30:00,48.71,48.76,48.51,48.64,36787.0,48.71,48.76,48.51,48.64,36787.0
2022-08-15 13:00:00,48.61,48.64,48.45,48.57,37262.0,48.61,48.64,48.45,48.57,37262.0
2022-08-15 13:30:00,48.57,48.65,48.5,48.59,42852.0,48.57,48.65,48.5,48.59,42852.0
2022-08-15 14:00:00,48.61,48.66,48.5,48.57,36165.0,48.61,48.66,48.5,48.57,36165.0
2022-08-15 14:30:00,48.58,48.64,48.38,48.38,45076.0,48.58,48.64,48.38,48.38,45076.0
2022-08-15 15:00:00,48.39,48.57,48.32,48.51,47245.0,48.39,48.57,48.32,48.51,47245.0
2022-08-15 15:30:00,48.51,48.59,48.33,48.45,155437.0,48.51,48.59,48.33,48.45,155437.0
2022-08-16 09:30:00,48.41,48.58,47.96,48.28,82635.0,48.41,48.58,47.96,48.28,82635.0
2022-08-16 10:00:00,48.25,48.27,47.93,48.07,63621.0,48.25,48.27,47.93,48.07,63621.0
2022-08-16 10:30:00,48.04,48.2,47.88,48.06,99472.0,48.04,48.2,47.88,48.06,99472.0
2022-08-16 11:00:00,48.06,48.33,48.06,48.3,37769.0,48.06,48.33,48.06,48.3,37769.0
2022-08-16 11:30:00,48.3,48.48,48.14,48.46,48715.0,48.3,48.48,48.14,48.46,48715.0
2022-08-16 12:00:00,48.46,48.61,48.4,48.42,36300.0,48.46,48.61,48.4,48.42,36300.0
2022-08-16 12:30:00,48.41,48.45,48.29,48.29,42485.0,48.41,48.45,48.29,48.29,42485.0
2022-08-16 13:00:00,48.31,48.46,48.26,48.37,64661.0,48.31,48.46,48.26,48.37,64661.0
2022-08-16 13:30:00,48.38,48.48,48.35,48.41,70688.0,48.38,48.48,48.35,48.41,70688.0
2022-08-16 14:00:00,48.41,48.48,48.19,48.23,76809.0,48.41,48.48,48.19,48.23,76809.0
2022-08-16 14:30:00,48.23,48.26,47.82,47.97,96191.0,48.23,48.26,47.82,47.97,96191.0
2022-08-16 15:00:00,47.98,48.27,47.95,48.25,68496.0,47.98,48.27,47.95,48.25,68496.0
2022-08-16 15:30:00,48.23,48.32,48.18,48.23,178913.0,48.23,48.32,48.18,48.23,178913.0
2022-08-17 09:30:00,47.28,47.61,47.14,47.49,73879.0,47.28,47.61,47.14,47.49,73879.0
2022-08-17 10:00:00,47.47,47.59,47.31,47.36,50005.0,47.47,47.59,47.31,47.36,50005.0
2022-08-17 10:30:00,47.35,47.41,47.12,47.13,34769.0,47.35,47.41,47.12,47.13,34769.0
2022-08-17 11:00:00,47.12,47.24,46.98,47.05,74422.0,47.12,47.24,46.98,47.05,74422.0
2022-08-17 11:30:00,47.06,47.12,46.52,46.55,44423.0,47.06,47.12,46.52,46.55,44423.0
2022-08-17 12:00:00,46.55,46.64,46.45,46.64,36191.0,46.55,46.64,46.45,46.64,36191.0
2022-08-17 12:30:00,46.62,46.72,46.56,46.64,31778.0,46.62,46.72,46.56,46.64,31778.0
2022-08-17 13:00:00,46.63,46.9,46.58,46.89,31916.0,46.63,46.9,46.58,46.89,31916.0
2022-08-17 13:30:00,46.9,46.9,46.77,46.86,20739.0,46.9,46.9,46.77,46.86,20739.0
2022-08-17 14:00:00,46.86,47.13,46.85,47.04,53244.0,46.86,47.13,46.85,47.04,53244.0
2022-08-17 14:30:00,47.05,47.14,46.86,46.89,34299.0,47.05,47.14,46.86,46.89,34299.0
2022-08-17 15:00:00,46.87,46.97,46.66,46.72,43930.0,46.87,46.97,46.66,46.72,43930.0
2022-08-17 15:30:00,46.72,46.77,46.57,46.65,159347.0,46.72,46.77,46.57,46.65,159347.0
2022-08-18 09:30:00,46.56,46.59,46.13,46.26,42598.0,46.56,46.59,46.13,46.26,42598.0
2022-08-18 10:00:00,46.28,46.43,46.03,46.4,31260.0,46.28,46.43,46.03,46.4,31260.0
2022-08-18 10:30:00,46.4,46.62,46.33,46.51,32301.0,46.4,46.62,46.33,46.51,32301.0
2022-08-18 11:00:00,46.54,46.64,46.5,46.62,70824.0,46.54,46.64,46.5,46.62,70824.0
2022-08-18 11:30:00,46.63,46.73,46.58,46.65,17955.0,46.63,46.73,46.58,46.65,17955.0
2022-08-18 12:00:00,46.66,46.74,46.47,46.52,25107.0,46.66,46.74,46.47,46.52,25107.0
2022-08-18 12:30:00,46.48,46.49,46.27,46.34,45351.0,46.48,46.49,46.27,46.34,45351.0
2022-08-18 13:00:00,46.34,46.42,46.29,46.4,24243.0,46.34,46.42,46.29,46.4,24243.0
2022-08-18 13:30:00,46.39,46.52,46.35,46.5,71068.0,46.39,46.52,46.35,46.5,71068.0
2022-08-18 14:00:00,46.51,46.59,46.49,46.57,24518.0,46.51,46.59,46.49,46.57,24518.0
2022-08-18 14:30:00,46.56,46.63,46.48,46.54,35759.0,46.56,46.63,46.48,46.54,35759.0
2022-08-18 15:00:00,46.54,46.66,46.51,46.65,28780.0,46.54,46.66,46.51,46.65,28780.0
2022-08-18 15:30:00,46.65,46.71,46.56,46.68,158948.0,46.65,46.71,46.56,46.68,158948.0
2022-08-19 09:30:00,46.0,46.25,45.41,45.54,104006.0,46.0,46.25,45.41,45.54,104006.0
2022-08-19 10:00:00,45.51,45.59,45.38,45.54,53336.0,45.51,45.59,45.38,45.54,53336.0
2022-08-19 10:30:00,45.54,45.55,45.35,45.35,57614.0,45.54,45.55,45.35,45.35,57614.0
2022-08-19 11:00:00,45.36,45.46,45.22,45.36,44311.0,45.36,45.46,45.22,45.36,44311.0
2022-08-19 11:30:00,45.36,45.52,45.27,45.39,40586.0,45.36,45.52,45.27,45.39,40586.0
2022-08-19 12:00:00,45.39,45.44,45.35,45.38,26712.0,45.39,45.44,45.35,45.38,26712.0
2022-08-19 12:30:00,45.37,45.61,45.35,45.54,27018.0,45.37,45.61,45.35,45.54,27018.0
2022-08-19 13:00:00,45.52,45.56,45.38,45.49,26032.0,45.52,45.56,45.38,45.49,26032.0
2022-08-19 13:30:00,45.48,45.48,45.37,45.4,28656.0,45.48,45.48,45.37,45.4,28656.0
2022-08-19 14:00:00,45.39,45.47,45.33,45.45,52833.0,45.39,45.47,45.33,45.45,52833.0
2022-08-19 14:30:00,45.46,45.51,45.37,45.41,32816.0,45.46,45.51,45.37,45.41,32816.0
2022-08-19 15:00:00,45.42,45.51,45.29,45.45,63125.0,45.42,45.51,45.29,45.45,63125.0
2022-08-19 15:30:00,45.44,45.56,45.37,45.44,172993.0,45.44,45.56,45.37,45.44,172993.0
2022-08-22 09:30:00,44.43,44.88,44.05,44.25,120107.0,44.43,44.88,44.05,44.25,120107.0
2022-08-22 10:00:00,44.21,44.21,43.79,43.82,76800.0,44.21,44.21,43.79,43.82,76800.0
2022-08-22 10:30:00,43.81,44.15,43.72,44.02,61047.0,43.81,44.15,43.72,44.02,61047.0
2022-08-22 11:00:00,44.02,44.39,44.02,44.25,44307.0,44.02,44.39,44.02,44.25,44307.0
2022-08-22 11:30:00,44.26,44.33,44.08,44.24,31819.0,44.26,44.33,44.08,44.24,31819.0
2022-08-22 12:00:00,44.23,44.23,44.08,44.12,22027.0,44.23,44.23,44.08,44.12,22027.0
2022-08-22 12:30:00,44.1,44.26,44.09,44.23,21583.0,44.1,44.26,44.09,44.23,21583.0
2022-08-22 13:00:00,44.24,44.29,44.15,44.17,25463.0,44.24,44.29,44.15,44.17,25463.0
2022-08-22 13:30:00,44.15,44.28,44.13,44.22,46464.0,44.15,44.28,44.13,44.22,46464.0
2022-08-22 14:00:00,44.22,44.35,44.22,44.27,31971.0,44.22,44.35,44.22,44.27,31971.0
2022-08-22 14:30:00,44.27,44.35,44.16,44.2,42960.0,44.27,44.35,44.16,44.2,42960.0
2022-08-22 15:00:00,44.2,44.39,44.18,44.26,46876.0,44.2,44.39,44.18,44.26,46876.0
2022-08-22 15:30:00,44.27,44.3,44.11,44.2,184465.0,44.27,44.3,44.11,44.2,184465.0
2022-08-23 09:30:00,44.37,44.89,44.24,44.69,45101.0,44.37,44.89,44.24,44.69,45101.0
2022-08-23 10:00:00,44.69,44.9,44.52,44.52,59074.0,44.69,44.9,44.52,44.52,59074.0
2022-08-23 10:30:00,44.56,44.7,44.41,44.41,46206.0,44.56,44.7,44.41,44.41,46206.0
2022-08-23 11:00:00,44.4,44.4,44.15,44.2,59058.0,44.4,44.4,44.15,44.2,59058.0
2022-08-23 11:30:00,44.19,44.29,44.13,44.17,42184.0,44.19,44.29,44.13,44.17,42184.0
2022-08-23 12:00:00,44.17,44.17,43.96,44.02,46858.0,44.17,44.17,43.96,44.02,46858.0
2022-08-23 12:30:00,44.03,44.17,44.01,44.14,40767.0,44.03,44.17,44.01,44.14,40767.0
2022-08-23 13:00:00,44.13,44.22,44.04,44.22,52757.0,44.13,44.22,44.04,44.22,52757.0
2022-08-23 13:30:00,44.22,44.29,44.17,44.25,74226.0,44.22,44.29,44.17,44.25,74226.0
2022-08-23 14:00:00,44.25,44.52,44.24,44.5,68085.0,44.25,44.52,44.24,44.5,68085.0
2022-08-23 14:30:00,44.54,44.68,44.46,44.61,63708.0,44.54,44.68,44.46,44.61,63708.0
2022-08-23 15:00:00,44.6,44.78,44.6,44.67,63960.0,44.6,44.78,44.6,44.67,63960.0
2022-08-23 15:30:00,44.66,44.66,44.49,44.49,117450.0,44.66,44.66,44.49,44.49,117450.0
2022-08-24 09:30:00,44.66,45.11,44.5,44.82,82898.0,44.66,45.11,44.5,44.82,82898.0
2022-08-24 10:00:00,44.82,45.16,44.81,45.12,35795.0,44.82,45.16,44.81,45.12,35795.0
2022-08-24 10:30:00,45.16,45.24,45.02,45.08,32220.0,45.16,45.24,45.02,45.08,32220.0
2022-08-24 11:00:00,45.08,45.29,45.03,45.21,28382.0,45.08,45.29,45.03,45.21,28382.0
2022-08-24 11:30:00,45.22,45.37,45.18,45.32,36398.0,45.22,45.37,45.18,45.32,36398.0
2022-08-24 12:00:00,45.33,45.43,45.29,45.29,27083.0,45.33,45.43,45.29,45.29,27083.0
2022-08-24 12:30:00,45.3,45.34,45.01,45.06,34707.0,45.3,45.34,45.01,45.06,34707.0
2022-08-24 13:00:00,45.06,45.16,44.96,44.96,32488.0,45.06,45.16,44.96,44.96,32488.0
2022-08-24 13:30:00,44.95,45.08,44.95,45.06,24048.0,44.95,45.08,44.95,45.06,24048.0
2022-08-24 14:00:00,45.07,45.17,45.06,45.13,39129.0,45.07,45.17,45.06,45.13,39129.0
2022-08-24 14:30:00,45.13,45.18,45.03,45.13,43068.0,45.13,45.18,45.03,45.13,43068.0
2022-08-24 15:00:00,45.13,45.24,45.09,45.18,70245.0,45.13,45.24,45.09,45.18,70245.0
2022-08-24 15:30:00,45.18,45.51,45.15,45.41,173521.0,45.18,45.51,45.15,45.41,173521.0
2022-08-25 09:30:00,45.72,46.64,45.58,46.64,62113.0,45.72,46.64,45.58,46.64,62113.0
2022-08-25 10:00:00,46.65,46.7,46.46,46.6,48882.0,46.65,46.7,46.46,46.6,48882.0
2022-08-25 10:30:00,46.61,46.66,46.35,46.36,24199.0,46.61,46.66,46.35,46.36,24199.0
2022-08-25 11:00:00,46.36,46.36,45.99,46.05,76116.0,46.36,46.36,45.99,46.05,76116.0
2022-08-25 11:30:00,46.06,46.11,45.9,46.11,29659.0,46.06,46.11,45.9,46.11,29659.0
2022-08-25 12:00:00,46.11,46.13,45.89,46.03,33349.0,46.11,46.13,45.89,46.03,33349.0
2022-08-25 12:30:00,46.01,46.14,45.94,46.13,21258.0,46.01,46.14,45.94,46.13,21258.0
2022-08-25 13:00:00,46.15,46.27,46.09,46.24,18368.0,46.15,46.27,46.09,46.24,18368.0
2022-08-25 13:30:00,46.26,46.31,46.21,46.21,14866.0,46.26,46.31,46.21,46.21,14866.0
2022-08-25 14:00:00,46.21,46.24,46.13,46.21,18170.0,46.21,46.24,46.13,46.21,18170.0
2022-08-25 14:30:00,46.22,46.22,46.09,46.14,21920.0,46.22,46.22,46.09,46.14,21920.0
2022-08-25 15:00:00,46.14,46.19,46.02,46.09,37126.0,46.14,46.19,46.02,46.09,37126.0
2022-08-25 15:30:00,46.09,46.23,46.05,46.22,96192.0,46.09,46.23,46.05,46.22,96192.0
2022-08-26 09:30:00,46.26,46.5,46.08,46.41,39681.0,46.26,46.5,46.08,46.41,39681.0
2022-08-26 10:00:00,46.38,46.48,45.66,45.68,40725.0,46.38,46.48,45.66,45.68,40725.0
2022-08-26 10:30:00,45.63,45.69,45.4,45.49,37591.0,45.63,45.69,45.4,45.49,37591.0
2022-08-26 11:00:00,45.47,45.47,45.24,45.41,30713.0,45.47,45.47,45.24,45.41,30713.0
2022-08-26 11:30:00,45.42,45.5,45.36,45.42,33093.0,45.42,45.5,45.36,45.42,33093.0
2022-08-26 12:00:00,45.44,45.44,45.19,45.23,31592.0,45.44,45.44,45.19,45.23,31592.0
2022-08-26 12:30:00,45.25,45.32,45.15,45.29,23120.0,45.25,45.32,45.15,45.29,23120.0
2022-08-26 13:00:00,45.29,45.36,45.21,45.32,32991.0,45.29,45.36,45.21,45.32,32991.0
2022-08-26 13:30:00,45.32,45.32,45.13,45.23,31230.0,45.32,45.32,45.13,45.23,31230.0
2022-08-26 14:00:00,45.23,45.25,45.09,45.23,26863.0,45.23,45.25,45.09,45.23,26863.0
2022-08-26 14:30:00,45.22,45.27,45.04,45.07,27590.0,45.22,45.27,45.04,45.07,27590.0
2022-08-26 15:00:00,45.07,45.16,45.02,45.12,39979.0,45.07,45.16,45.02,45.12,39979.0
2022-08-26 15:30:00,45.12,45.13,44.82,44.89,118124.0,45.12,45.13,44.82,44.89,118124.0
2022-08-29 09:30:00,44.27,44.72,44.24,44.62,78973.0,44.27,44.72,44.24,44.62,78973.0
2022-08-29 10:00:00,44.61,44.98,44.52,44.79,47095.0,44.61,44.98,44.52,44.79,47095.0
2022-08-29 10:30:00,44.8,44.85,44.48,44.53,34908.0,44.8,44.85,44.48,44.53,34908.0
2022-08-29 11:00:00,44.54,44.79,44.49,44.61,38257.0,44.54,44.79,44.49,44.61,38257.0
2022-08-29 11:30:00,44.6,44.85,44.48,44.85,45928.0,44.6,44.85,44.48,44.85,45928.0
2022-08-29 12:00:00,44.85,44.9,44.74,44.82,27952.0,44.85,44.9,44.74,44.82,27952.0
2022-08-29 12:30:00,44.81,44.96,44.72,44.94,20325.0,44.81,44.96,44.72,44.94,20325.0
2022-08-29 13:00:00,44.93,44.95,44.78,44.87,19201.0,44.93,44.95,44.78,44.87,19201.0
2022-08-29 13:30:00,44.88,45.03,44.85,44.98,33051.0,44.88,45.03,44.85,44.98,33051.0
2022-08-29 14:00:00,44.97,44.99,44.82,44.85,41488.0,44.97,44.99,44.82,44.85,41488.0
2022-08-29 14:30:00,44.85,44.9,44.65,44.78,32255.0,44.85,44.9,44.65,44.78,32255.0
2022-08-29 15:00:00,44.78,44.9,44.72,44.78,34773.0,44.78,44.9,44.72,44.78,34773.0
2022-08-29 15:30:00,44.78,44.85,44.65,44.65,155873.0,44.78,44.85,44.65,44.65,155873.0
2022-08-30 09:30:00,45.19,45.37,44.84,44.84,54836.0,45.19,45.37,44.84,44.84,54836.0
2022-08-30 10:00:00,44.83,44.95,44.45,44.65,32500.0,44.83,44.95,44.45,44.65,32500.0
2022-08-30 10:30:00,44.65,44.69,44.3,44.6,35164.0,44.65,44.69,44.3,44.6,35164.0
2022-08-30 11:00:00,44.6,44.69,44.42,44.53,28643.0,44.6,44.69,44.42,44.53,28643.0
2022-08-30 11:30:00,44.53,44.77,44.52,44.73,25050.0,44.53,44.77,44.52,44.73,25050.0
2022-08-30 12:00:00,44.73,44.82,44.61,44.71,46688.0,44.73,44.82,44.61,44.71,46688.0
2022-08-30 12:30:00,44.7,44.76,44.56,44.56,33963.0,44.7,44.76,44.56,44.56,33963.0
2022-08-30 13:00:00,44.57,44.63,44.42,44.49,25298.0,44.57,44.63,44.42,44.49,25298.0
2022-08-30 13:30:00,44.49,44.68,44.44,44.61,34642.0,44.49,44.68,44.44,44.61,34642.0
2022-08-30 14:00:00,44.6,44.78,44.57,44.64,40145.0,44.6,44.78,44.57,44.64,40145.0
2022-08-30 14:30:00,44.63,44.84,44.63,44.79,42748.0,44.63,44.84,44.63,44.79,42748.0
2022-08-30 15:00:00,44.79,45.04,44.79,44.95,53162.0,44.79,45.04,44.79,44.95,53162.0
2022-08-30 15:30:00,44.96,44.96,44.77,44.87,175740.0,44.96,44.96,44.77,44.87,175740.0
2022-08-31 09:30:00,45.08,45.12,44.37,44.38,73514.0,45.08,45.12,44.37,44.38,73514.0
2022-08-31 10:00:00,44.4,44.68,44.21,44.43,68878.0,44.4,44.68,44.21,44.43,68878.0
2022-08-31 10:30:00,44.4,44.67,44.35,44.43,57959.0,44.4,44.67,44.35,44.43,57959.0
2022-08-31 11:00:00,44.42,44.44,44.18,44.32,52119.0,44.42,44.44,44.18,44.32,52119.0
2022-08-31 11:30:00,44.3,44.45,44.23,44.4,36333.0,44.3,44.45,44.23,44.4,36333.0
2022-08-31 12:00:00,44.4,44.44,44.29,44.33,29448.0,44.4,44.44,44.29,44.33,29448.0
2022-08-31 12:30:00,44.34,44.42,44.24,44.4,43614.0,44.34,44.42,44.24,44.4,43614.0
2022-08-31 13:00:00,44.39,44.48,44.19,44.25,40408.0,44.39,44.48,44.19,44.25,40408.0
2022-08-31 13:30:00,44.26,44.31,44.15,44.22,30703.0,44.26,44.31,44.15,44.22,30703.0
2022-08-31 14:00:00,44.23,44.28,43.99,44.0,40776.0,44.23,44.28,43.99,44.0,40776.0
2022-08-31 14:30:00,43.98,43.99,43.66,43.74,53460.0,43.98,43.99,43.66,43.74,53460.0
2022-08-31 15:00:00,43.74,43.89,43.68,43.73,57457.0,43.74,43.89,43.68,43.73,57457.0
2022-08-31 15:30:00,43.73,43.8,43.51,43.55,258942.0,43.73,43.8,43.51,43.55,258942.0
2022-09-01 09:30:00,43.18,43.18,42.45,42.61,103508.0,43.18,43.18,42.45,42.61,103508.0
2022-09-01 10:00:00,42.58,42.76,42.24,42.73,67613.0,42.58,42.76,42.24,42.73,67613.0
2022-09-01 10:30:00,42.75,42.81,42.49,42.58,45633.0,42.75,42.81,42.49,42.58,45633.0
2022-09-01 11:00:00,42.57,42.72,42.43,42.53,50152.0,42.57,42.72,42.43,42.53,50152.0
2022-09-01 11:30:00,42.54,42.75,42.43,42.46,49296.0,42.54,42.75,42.43,42.46,49296.0
2022-09-01 12:00:00,42.47,42.81,42.47,42.78,45434.0,42.47,42.81,42.47,42.78,45434.0
2022-09-01 12:30:00,42.77,42.88,42.59,42.88,43787.0,42.77,42.88,42.59,42.88,43787.0
2022-09-01 13:00:00,42.86,43.23,42.82,43.23,48575.0,42.86,43.23,42.82,43.23,48575.0
2022-09-01 13:30:00,43.21,43.24,42.84,42.9,34125.0,43.21,43.24,42.84,42.9,34125.0
2022-09-01 14:00:00,42.9,43.1,42.84,43.07,56125.0,42.9,43.1,42.84,43.07,56125.0
2022-09-01 14:30:00,43.07,43.28,43.06,43.15,49867.0,43.07,43.28,43.06,43.15,49867.0
2022-09-01 15:00:00,43.14,43.49,43.13,43.32,91198.0,43.14,43.49,43.13,43.32,91198.0
2022-09-01 15:30:00,43.3,43.71,43.28,43.69,315172.0,43.3,43.71,43.28,43.69,315172.0
2022-09-02 09:30:00,44.26,44.27,43.52,44.1,70802.0,44.26,44.27,43.52,44.1,70802.0
2022-09-02 10:00:00,44.06,44.42,43.89,44.39,49176.0,44.06,44.42,43.89,44.39,49176.0
2022-09-02 10:30:00,44.4,44.55,44.29,44.38,73552.0,44.4,44.55,44.29,44.38,73552.0
2022-09-02 11:00:00,44.4,44.64,44.37,44.42,54613.0,44.4,44.64,44.37,44.42,54613.0
2022-09-02 11:30:00,44.42,44.55,44.28,44.51,41496.0,44.42,44.55,44.28,44.51,41496.0
2022-09-02 12:00:00,44.51,44.52,43.99,43.99,54441.0,44.51,44.52,43.99,43.99,54441.0
2022-09-02 12:30:00,44.01,44.03,43.6,43.65,61487.0,44.01,44.03,43.6,43.65,61487.0
2022-09-02 13:00:00,43.66,43.66,43.32,43.39,44776.0,43.66,43.66,43.32,43.39,44776.0
2022-09-02 13:30:00,43.38,43.55,43.29,43.39,26772.0,43.38,43.55,43.29,43.39,26772.0
2022-09-02 14:00:00,43.4,43.68,43.4,43.66,32592.0,43.4,43.68,43.4,43.66,32592.0
2022-09-02 14:30:00,43.66,43.71,43.55,43.55,28193.0,43.66,43.71,43.55,43.55,28193.0
2022-09-02 15:00:00,43.54,43.76,43.51,43.63,39344.0,43.54,43.76,43.51,43.63,39344.0
2022-09-02 15:30:00,43.61,43.65,43.28,43.64,164166.0,43.61,43.65,43.28,43.64,164166.0
2022-09-06 09:30:00,44.02,44.53,43.68,43.82,68834.0,44.02,44.53,43.68,43.82,68834.0
2022-09-06 10:00:00,43.79,43.79,43.4,43.73,55392.0,43.79,43.79,43.4,43.73,55392.0
2022-09-06 10:30:00,43.74,43.84,43.48,43.69,62898.0,43.74,43.84,43.48,43.69,62898.0
2022-09-06 11:00:00,43.64,43.84,43.56,43.59,43173.0,43.64,43.84,43.56,43.59,43173.0
2022-09-06 11:30:00,43.6,44.04,43.57,43.94,34799.0,43.6,44.04,43.57,43.94,34799.0
2022-09-06 12:00:00,43.93,44.02,43.67,43.77,30651.0,43.93,44.02,43.67,43.77,30651.0
2022-09-06 12:30:00,43.78,43.87,43.72,43.8,36527.0,43.78,43.87,43.72,43.8,36527.0
2022-09-06 13:00:00,43.8,43.81,43.61,43.7,33825.0,43.8,43.81,43.61,43.7,33825.0
2022-09-06 13:30:00,43.72,43.97,43.69,43.97,36469.0,43.72,43.97,43.69,43.97,36469.0
2022-09-06 14:00:00,43.97,44.11,43.93,43.99,46813.0,43.97,44.11,43.93,43.99,46813.0
2022-09-06 14:30:00,43.98,44.0,43.79,43.86,49130.0,43.98,44.0,43.79,43.86,49130.0
2022-09-06 15:00:00,43.87,44.08,43.79,44.04,61882.0,43.87,44.08,43.79,44.04,61882.0
2022-09-06 15:30:00,44.04,44.07,43.78,43.91,406561.0,44.04,44.07,43.78,43.91,406561.0
2022-09-07 09:30:00,43.99,45.17,43.99,44.92,157977.0,43.99,45.17,43.99,44.92,157977.0
2022-09-07 10:00:00,44.91,45.05,44.6,44.86,93291.0,44.91,45.05,44.6,44.86,93291.0
2022-09-07 10:30:00,44.85,45.09,44.77,45.08,87927.0,44.85,45.09,44.77,45.08,87927.0
2022-09-07 11:00:00,45.07,45.27,44.93,45.19,85028.0,45.07,45.27,44.93,45.19,85028.0
2022-09-07 11:30:00,45.2,45.32,45.04,45.21,76557.0,45.2,45.32,45.04,45.21,76557.0
2022-09-07 12:00:00,45.21,45.26,45.07,45.19,47257.0,45.21,45.26,45.07,45.19,47257.0
2022-09-07 12:30:00,45.19,45.46,45.13,45.44,127386.0,45.19,45.46,45.13,45.44,127386.0
2022-09-07 13:00:00,45.45,45.49,45.32,45.32,56360.0,45.45,45.49,45.32,45.32,56360.0
2022-09-07 13:30:00,45.33,45.61,45.33,45.56,60400.0,45.33,45.61,45.33,45.56,60400.0
2022-09-07 14:00:00,45.53,45.61,45.37,45.58,75913.0,45.53,45.61,45.37,45.58,75913.0
2022-09-07 14:30:00,45.58,45.86,45.55,45.85,64250.0,45.58,45.86,45.55,45.85,64250.0
2022-09-07 15:00:00,45.85,46.05,45.84,46.03,86755.0,45.85,46.05,45.84,46.03,86755.0
2022-09-07 15:30:00,46.04,46.13,45.91,46.08,308886.0,46.04,46.13,45.91,46.08,308886.0
2022-09-08 09:30:00,45.27,46.32,45.09,46.16,129440.0,45.27,46.32,45.09,46.16,129440.0
2022-09-08 10:00:00,46.2,46.25,45.8,45.93,80616.0,46.2,46.25,45.8,45.93,80616.0
2022-09-08 10:30:00,45.93,46.1,45.79,45.98,74895.0,45.93,46.1,45.79,45.98,74895.0
2022-09-08 11:00:00,45.97,46.2,45.95,45.96,79454.0,45.97,46.2,45.95,45.96,79454.0
2022-09-08 11:30:00,45.95,46.04,45.68,45.68,99386.0,45.95,46.04,45.68,45.68,99386.0
2022-09-08 12:00:00,45.7,45.7,45.14,45.36,95923.0,45.7,45.7,45.14,45.36,95923.0
2022-09-08 12:30:00,45.37,45.7,45.35,45.61,31246.0,45.37,45.7,45.35,45.61,31246.0
2022-09-08 13:00:00,45.61,45.94,45.56,45.9,38114.0,45.61,45.94,45.56,45.9,38114.0
2022-09-08 13:30:00,45.91,46.0,45.69,45.81,28495.0,45.91,46.0,45.69,45.81,28495.0
2022-09-08 14:00:00,45.82,46.0,45.79,45.91,16819.0,45.82,46.0,45.79,45.91,16819.0
2022-09-08 14:30:00,45.91,45.96,45.68,45.71,47278.0,45.91,45.96,45.68,45.71,47278.0
2022-09-08 15:00:00,45.72,45.94,45.64,45.9,53028.0,45.72,45.94,45.64,45.9,53028.0
2022-09-08 15:30:00,45.89,45.9,45.62,45.7,206000.0,45.89,45.9,45.62,45.7,206000.0
2022-09-09 09:30:00,46.15,46.62,46.08,46.32,79965.0,46.15,46.62,46.08,46.32,79965.0
2022-09-09 10:00:00,46.33,46.63,46.25,46.34,56337.0,46.33,46.63,46.25,46.34,56337.0
2022-09-09 10:30:00,46.33,46.36,46.07,46.19,39858.0,46.33,46.36,46.07,46.19,39858.0
2022-09-09 11:00:00,46.21,46.27,46.08,46.23,19905.0,46.21,46.27,46.08,46.23,19905.0
2022-09-09 11:30:00,46.2,46.33,46.14,46.27,33157.0,46.2,46.33,46.14,46.27,33157.0
2022-09-09 12:00:00,46.26,46.28,46.08,46.16,26102.0,46.26,46.28,46.08,46.16,26102.0
2022-09-09 12:30:00,46.16,46.31,46.12,46.27,30429.0,46.16,46.31,46.12,46.27,30429.0
2022-09-09 13:00:00,46.27,46.4,46.17,46.34,24685.0,46.27,46.4,46.17,46.34,24685.0
2022-09-09 13:30:00,46.34,46.43,46.23,46.38,27810.0,46.34,46.43,46.23,46.38,27810.0
2022-09-09 14:00:00,46.34,46.48,46.25,46.45,57316.0,46.34,46.48,46.25,46.45,57316.0
2022-09-09 14:30:00,46.46,46.48,46.28,46.43,49403.0,46.46,46.48,46.28,46.43,49403.0
2022-09-09 15:00:00,46.42,46.43,46.27,46.37,45879.0,46.42,46.43,46.27,46.37,45879.0
2022-09-09 15:30:00,46.38,46.64,46.33,46.57,269504.0,46.38,46.64,46.33,46.57,269504.0
2022-09-12 09:30:00,46.97,47.41,46.91,47.34,70830.0,46.97,47.41,46.91,47.34,70830.0
2022-09-12 10:00:00,47.33,47.33,47.07,47.25,50040.0,47.33,47.33,47.07,47.25,50040.0
2022-09-12 10:30:00,47.19,47.21,46.75,46.78,37470.0,47.19,47.21,46.75,46.78,37470.0
2022-09-12 11:00:00,46.77,46.88,46.6,46.87,23767.0,46.77,46.88,46.6,46.87,23767.0
2022-09-12 11:30:00,46.89,46.9,46.55,46.61,25572.0,46.89,46.9,46.55,46.61,25572.0
2022-09-12 12:00:00,46.62,46.7,46.48,46.69,42727.0,46.62,46.7,46.48,46.69,42727.0
2022-09-12 12:30:00,46.68,47.03,46.64,47.03,78500.0,46.68,47.03,46.64,47.03,78500.0
2022-09-12 13:00:00,47.02,47.21,46.95,47.01,114189.0,47.02,47.21,46.95,47.01,114189.0
2022-09-12 13:30:00,47.0,47.04,46.88,46.97,28520.0,47.0,47.04,46.88,46.97,28520.0
2022-09-12 14:00:00,46.95,46.98,46.79,46.86,29640.0,46.95,46.98,46.79,46.86,29640.0
2022-09-12 14:30:00,46.86,47.03,46.76,46.91,45790.0,46.86,47.03,46.76,46.91,45790.0
2022-09-12 15:00:00,46.91,46.97,46.86,46.89,35031.0,46.91,46.97,46.86,46.89,35031.0
2022-09-12 15:30:00,46.87,46.92,46.73,46.85,163133.0,46.87,46.92,46.73,46.85,163133.0
2022-09-13 09:30:00,45.32,46.02,45.23,45.86,84605.0,45.32,46.02,45.23,45.86,84605.0
2022-09-13 10:00:00,45.85,45.87,45.53,45.53,70855.0,45.85,45.87,45.53,45.53,70855.0
2022-09-13 10:30:00,45.52,45.6,45.13,45.3,52562.0,45.52,45.6,45.13,45.3,52562.0
2022-09-13 11:00:00,45.3,45.33,45.12,45.22,49021.0,45.3,45.33,45.12,45.22,49021.0
2022-09-13 11:30:00,45.25,45.33,45.12,45.27,43690.0,45.25,45.33,45.12,45.27,43690.0
2022-09-13 12:00:00,45.28,45.48,45.25,45.42,50272.0,45.28,45.48,45.25,45.42,50272.0
2022-09-13 12:30:00,45.41,45.68,45.4,45.57,39736.0,45.41,45.68,45.4,45.57,39736.0
2022-09-13 13:00:00,45.55,45.74,45.53,45.7,17744.0,45.55,45.74,45.53,45.7,17744.0
2022-09-13 13:30:00,45.66,45.71,45.46,45.49,16600.0,45.66,45.71,45.46,45.49,16600.0
2022-09-13 14:00:00,45.52,45.57,45.36,45.37,24698.0,45.52,45.57,45.36,45.37,24698.0
2022-09-13 14:30:00,45.38,45.38,45.12,45.19,38512.0,45.38,45.38,45.12,45.19,38512.0
2022-09-13 15:00:00,45.2,45.21,44.86,44.87,55156.0,45.2,45.21,44.86,44.87,55156.0
2022-09-13 15:30:00,44.87,45.04,44.74,44.93,171680.0,44.87,45.04,44.74,44.93,171680.0
2022-09-14 09:30:00,44.73,44.74,44.21,44.53,60535.0,44.73,44.74,44.21,44.53,60535.0
2022-09-14 10:00:00,44.52,44.63,44.14,44.14,39618.0,44.52,44.63,44.14,44.14,39618.0
2022-09-14 10:30:00,44.15,44.81,44.12,44.78,53020.0,44.15,44.81,44.12,44.78,53020.0
2022-09-14 11:00:00,44.8,45.1,44.67,45.02,53090.0,44.8,45.1,44.67,45.02,53090.0
2022-09-14 11:30:00,45.03,45.39,45.0,45.23,38133.0,45.03,45.39,45.0,45.23,38133.0
2022-09-14 12:00:00,45.22,45.47,45.18,45.4,29483.0,45.22,45.47,45.18,45.4,29483.0
2022-09-14 12:30:00,45.42,45.73,45.34,45.63,47554.0,45.42,45.73,45.34,45.63,47554.0
2022-09-14 13:00:00,45.64,45.78,45.6,45.68,37719.0,45.64,45.78,45.6,45.68,37719.0
2022-09-14 13:30:00,45.69,45.74,45.5,45.53,38918.0,45.69,45.74,45.5,45.53,38918.0
2022-09-14 14:00:00,45.52,45.69,45.51,45.59,30595.0,45.52,45.69,45.51,45.59,30595.0
2022-09-14 14:30:00,45.61,45.78,45.59,45.65,83911.0,45.61,45.78,45.59,45.65,83911.0
2022-09-14 15:00:00,45.64,45.72,45.53,45.65,81058.0,45.64,45.72,45.53,45.65,81058.0
2022-09-14 15:30:00,45.64,46.02,45.5,45.96,215479.0,45.64,46.02,45.5,45.96,215479.0
2022-09-15 09:30:00,45.88,46.66,45.79,46.45,94717.0,45.88,46.66,45.79,46.45,94717.0
2022-09-15 10:00:00,46.46,46.8,46.43,46.45,104267.0,46.46,46.8,46.43,46.45,104267.0
2022-09-15 10:30:00,46.43,46.83,46.39,46.43,88289.0,46.43,46.83,46.39,46.43,88289.0
2022-09-15 11:00:00,46.43,46.57,46.27,46.53,74514.0,46.43,46.57,46.27,46.53,74514.0
2022-09-15 11:30:00,46.53,46.67,46.46,46.5,49398.0,46.53,46.67,46.46,46.5,49398.0
2022-09-15 12:00:00,46.49,46.61,46.29,46.31,38694.0,46.49,46.61,46.29,46.31,38694.0
2022-09-15 12:30:00,46.33,46.63,46.31,46.63,43372.0,46.33,46.63,46.31,46.63,43372.0
2022-09-15 13:00:00,46.67,46.91,46.67,46.86,62878.0,46.67,46.91,46.67,46.86,62878.0
2022-09-15 13:30:00,46.86,46.89,46.73,46.87,52527.0,46.86,46.89,46.73,46.87,52527.0
2022-09-15 14:00:00,46.87,46.87,46.62,46.71,62085.0,46.87,46.87,46.62,46.71,62085.0
2022-09-15 14:30:00,46.72,46.83,46.59,46.61,77186.0,46.72,46.83,46.59,46.61,77186.0
2022-09-15 15:00:00,46.62,46.64,46.28,46.28,75495.0,46.62,46.64,46.28,46.28,75495.0
2022-09-15 15:30:00,46.26,46.35,46.14,46.26,222596.0,46.26,46.35,46.14,46.26,222596.0
2022-09-16 09:30:00,45.46,45.46,44.5,44.62,252328.0,45.46,45.46,44.5,44.62,252328.0
2022-09-16 10:00:00,44.68,45.19,44.67,44.92,54472.0,44.68,45.19,44.67,44.92,54472.0
2022-09-16 10:30:00,44.94,45.26,44.94,45.05,36713.0,44.94,45.26,44.94,45.05,36713.0
2022-09-16 11:00:00,45.03,45.11,44.71,44.71,44071.0,45.03,45.11,44.71,44.71,44071.0
2022-09-16 11:30:00,44.71,44.84,44.64,44.81,56559.0,44.71,44.84,44.64,44.81,56559.0
2022-09-16 12:00:00,44.81,44.83,44.53,44.58,48906.0,44.81,44.83,44.53,44.58,48906.0
2022-09-16 12:30:00,44.58,44.68,44.47,44.62,46140.0,44.58,44.68,44.47,44.62,46140.0
2022-09-16 13:00:00,44.64,44.69,44.47,44.5,46219.0,44.64,44.69,44.47,44.5,46219.0
2022-09-16 13:30:00,44.5,44.66,44.5,44.57,76670.0,44.5,44.66,44.5,44.57,76670.0
2022-09-16 14:00:00,44.55,44.58,44.32,44.51,75812.0,44.55,44.58,44.32,44.51,75812.0
2022-09-16 14:30:00,44.48,44.65,44.38,44.39,112018.0,44.48,44.65,44.38,44.39,112018.0
2022-09-16 15:00:00,44.39,44.61,44.33,44.36,74969.0,44.39,44.61,44.33,44.36,74969.0
2022-09-16 15:30:00,44.35,44.48,44.24,44.38,357077.0,44.35,44.48,44.24,44.38,357077.0
2022-09-19 09:30:00,44.15,45.48,44.1,45.39,156405.0,44.15,45.48,44.1,45.39,156405.0
2022-09-19 10:00:00,45.39,45.76,45.32,45.64,152633.0,45.39,45.76,45.32,45.64,152633.0
2022-09-19 10:30:00,45.64,45.91,45.49,45.71,73211.0,45.64,45.91,45.49,45.71,73211.0
2022-09-19 11:00:00,45.71,46.07,45.65,45.82,69406.0,45.71,46.07,45.65,45.82,69406.0
2022-09-19 11:30:00,45.83,46.09,45.73,45.9,40411.0,45.83,46.09,45.73,45.9,40411.0
2022-09-19 12:00:00,45.89,45.99,45.8,45.86,41675.0,45.89,45.99,45.8,45.86,41675.0
2022-09-19 12:30:00,45.85,46.02,45.83,46.0,62654.0,45.85,46.02,45.83,46.0,62654.0
2022-09-19 13:00:00,46.0,46.08,45.92,46.0,54776.0,46.0,46.08,45.92,46.0,54776.0
2022-09-19 13:30:00,45.98,46.0,45.78,45.8,36187.0,45.98,46.0,45.78,45.8,36187.0
2022-09-19 14:00:00,45.82,45.92,45.7,45.75,39438.0,45.82,45.92,45.7,45.75,39438.0
2022-09-19 14:30:00,45.75,45.89,45.75,45.79,42128.0,45.75,45.89,45.75,45.79,42128.0
2022-09-19 15:00:00,45.81,45.96,45.81,45.9,63333.0,45.81,45.96,45.81,45.9,63333.0
2022-09-19 15:30:00,45.91,45.96,45.7,45.78,158210.0,45.91,45.96,45.7,45.78,158210.0
2022-09-20 09:30:00,45.55,45.74,45.3,45.63,75709.0,45.55,45.74,45.3,45.63,75709.0
2022-09-20 10:00:00,45.64,45.78,45.54,45.63,62817.0,45.64,45.78,45.54,45.63,62817.0
2022-09-20 10:30:00,45.63,45.77,45.56,45.77,60025.0,45.63,45.77,45.56,45.77,60025.0
2022-09-20 11:00:00,45.74,45.84,45.69,45.82,27984.0,45.74,45.84,45.69,45.82,27984.0
2022-09-20 11:30:00,45.86,45.88,45.7,45.87,21127.0,45.86,45.88,45.7,45.87,21127.0
2022-09-20 12:00:00,45.9,45.9,45.58,45.61,17886.0,45.9,45.9,45.58,45.61,17886.0
2022-09-20 12:30:00,45.58,45.58,45.36,45.4,19615.0,45.58,45.58,45.36,45.4,19615.0
2022-09-20 13:00:00,45.37,45.37,44.92,44.93,26374.0,45.37,45.37,44.92,44.93,26374.0
2022-09-20 13:30:00,44.91,44.98,44.79,44.85,33072.0,44.91,44.98,44.79,44.85,33072.0
2022-09-20 14:00:00,44.85,45.13,44.85,45.04,36184.0,44.85,45.13,44.85,45.04,36184.0
2022-09-20 14:30:00,45.03,45.18,44.96,45.08,37559.0,45.03,45.18,44.96,45.08,37559.0
2022-09-20 15:00:00,45.1,45.35,45.06,45.31,28947.0,45.1,45.35,45.06,45.31,28947.0
2022-09-20 15:30:00,45.29,45.48,45.24,45.34,127976.0,45.29,45.48,45.24,45.34,127976.0
2022-09-21 09:30:00,44.93,44.98,43.93,43.94,163938.0,44.93,44.98,43.93,43.94,163938.0
2022-09-21 10:00:00,43.96,44.1,43.63,44.1,120711.0,43.96,44.1,43.63,44.1,120711.0
2022-09-21 10:30:00,44.12,44.42,43.91,44.35,84119.0,44.12,44.42,43.91,44.35,84119.0
2022-09-21 11:00:00,44.38,44.44,44.07,44.07,41818.0,44.38,44.44,44.07,44.07,41818.0
2022-09-21 11:30:00,44.07,44.43,44.05,44.43,36439.0,44.07,44.43,44.05,44.43,36439.0
2022-09-21 12:00:00,44.43,44.59,44.42,44.51,107596.0,44.43,44.59,44.42,44.51,107596.0
2022-09-21 12:30:00,44.5,44.63,44.34,44.37,35460.0,44.5,44.63,44.34,44.37,35460.0
2022-09-21 13:00:00,44.34,44.64,44.33,44.64,27983.0,44.34,44.64,44.33,44.64,27983.0
2022-09-21 13:30:00,44.63,44.63,44.37,44.47,31235.0,44.63,44.63,44.37,44.47,31235.0
2022-09-21 14:00:00,44.45,44.45,43.79,44.01,75698.0,44.45,44.45,43.79,44.01,75698.0
2022-09-21 14:30:00,43.97,45.05,43.86,44.83,93095.0,43.97,45.05,43.86,44.83,93095.0
2022-09-21 15:00:00,44.85,44.92,44.06,44.06,75258.0,44.85,44.92,44.06,44.06,75258.0
2022-09-21 15:30:00,44.05,44.06,43.47,43.49,270937.0,44.05,44.06,43.47,43.49,270937.0
2022-09-22 09:30:00,43.4,43.4,42.05,42.14,97937.0,43.4,43.4,42.05,42.14,97937.0
2022-09-22 10:00:00,42.13,42.37,41.9,42.05,102278.0,42.13,42.37,41.9,42.05,102278.0
2022-09-22 10:30:00,42.05,42.17,41.7,41.91,113766.0,42.05,42.17,41.7,41.91,113766.0
2022-09-22 11:00:00,41.9,41.97,41.78,41.91,42437.0,41.9,41.97,41.78,41.91,42437.0
2022-09-22 11:30:00,41.91,42.08,41.79,41.88,61556.0,41.91,42.08,41.79,41.88,61556.0
2022-09-22 12:00:00,41.86,41.97,41.65,41.7,57281.0,41.86,41.97,41.65,41.7,57281.0
2022-09-22 12:30:00,41.65,41.91,41.51,41.8,69436.0,41.65,41.91,41.51,41.8,69436.0
2022-09-22 13:00:00,41.82,41.83,41.68,41.81,40924.0,41.82,41.83,41.68,41.81,40924.0
2022-09-22 13:30:00,41.83,41.87,41.62,41.76,41400.0,41.83,41.87,41.62,41.76,41400.0
2022-09-22 14:00:00,41.78,41.78,41.34,41.48,48280.0,41.78,41.78,41.34,41.48,48280.0
2022-09-22 14:30:00,41.48,41.73,41.47,41.7,53234.0,41.48,41.73,41.47,41.7,53234.0
2022-09-22 15:00:00,41.73,41.97,41.72,41.87,62489.0,41.73,41.97,41.72,41.87,62489.0
2022-09-22 15:30:00,41.89,42.07,41.86,41.88,319078.0,41.89,42.07,41.86,41.88,319078.0
2022-09-23 09:30:00,41.15,41.34,40.62,40.67,143974.0,41.15,41.34,40.62,40.67,143974.0
2022-09-23 10:00:00,40.66,40.83,40.43,40.67,63653.0,40.66,40.83,40.43,40.67,63653.0
2022-09-23 10:30:00,40.69,40.72,40.2,40.2,52508.0,40.69,40.72,40.2,40.2,52508.0
2022-09-23 11:00:00,40.19,40.83,40.19,40.73,68502.0,40.19,40.83,40.19,40.73,68502.0
2022-09-23 11:30:00,40.74,40.88,40.33,40.37,94063.0,40.74,40.88,40.33,40.37,94063.0
2022-09-23 12:00:00,40.36,40.37,40.1,40.25,79784.0,40.36,40.37,40.1,40.25,79784.0
2022-09-23 12:30:00,40.26,40.47,40.14,40.47,39625.0,40.26,40.47,40.14,40.47,39625.0
2022-09-23 13:00:00,40.46,40.68,40.45,40.48,62834.0,40.46,40.68,40.45,40.48,62834.0
2022-09-23 13:30:00,40.5,40.61,40.35,40.43,55696.0,40.5,40.61,40.35,40.43,55696.0
2022-09-23 14:00:00,40.42,40.54,40.12,40.3,51839.0,40.42,40.54,40.12,40.3,51839.0
2022-09-23 14:30:00,40.3,40.32,40.12,40.16,38303.0,40.3,40.32,40.12,40.16,38303.0
2022-09-23 15:00:00,40.18,40.56,40.18,40.56,58305.0,40.18,40.56,40.18,40.56,58305.0
2022-09-23 15:30:00,40.62,40.81,40.52,40.79,200778.0,40.62,40.81,40.52,40.79,200778.0
2022-09-26 09:30:00,40.49,40.9,40.38,40.74,82088.0,40.49,40.9,40.38,40.74,82088.0
2022-09-26 10:00:00,40.77,40.98,40.47,40.66,79419.0,40.77,40.98,40.47,40.66,79419.0
2022-09-26 10:30:00,40.64,40.64,40.33,40.44,76627.0,40.64,40.64,40.33,40.44,76627.0
2022-09-26 11:00:00,40.42,40.44,39.83,39.88,100995.0,40.42,40.44,39.83,39.88,100995.0
2022-09-26 11:30:00,39.87,39.99,39.73,39.79,75894.0,39.87,39.99,39.73,39.79,75894.0
2022-09-26 12:00:00,39.79,39.89,39.53,39.55,101821.0,39.79,39.89,39.53,39.55,101821.0
2022-09-26 12:30:00,39.57,39.59,39.33,39.52,122816.0,39.57,39.59,39.33,39.52,122816.0
2022-09-26 13:00:00,39.52,39.61,39.26,39.35,83363.0,39.52,39.61,39.26,39.35,83363.0
2022-09-26 13:30:00,39.35,39.56,39.27,39.28,74055.0,39.35,39.56,39.27,39.28,74055.0
2022-09-26 14:00:00,39.27,39.47,39.15,39.21,135352.0,39.27,39.47,39.15,39.21,135352.0
2022-09-26 14:30:00,39.2,39.39,39.12,39.33,103768.0,39.2,39.39,39.12,39.33,103768.0
2022-09-26 15:00:00,39.32,39.38,39.07,39.12,129912.0,39.32,39.38,39.07,39.12,129912.0
2022-09-26 15:30:00,39.12,39.16,38.75,38.81,554362.0,39.12,39.16,38.75,38.81,554362.0
2022-09-27 09:30:00,39.56,40.01,39.14,39.91,71249.0,39.56,40.01,39.14,39.91,71249.0
2022-09-27 10:00:00,39.9,39.94,39.45,39.68,64597.0,39.9,39.94,39.45,39.68,64597.0
2022-09-27 10:30:00,39.71,40.06,39.71,39.83,71857.0,39.71,40.06,39.71,39.83,71857.0
2022-09-27 11:00:00,39.82,39.86,39.21,39.27,70906.0,39.82,39.86,39.21,39.27,70906.0
2022-09-27 11:30:00,39.23,39.34,38.98,39.0,49548.0,39.23,39.34,38.98,39.0,49548.0
2022-09-27 12:00:00,38.98,38.99,38.6,38.69,54504.0,38.98,38.99,38.6,38.69,54504.0
2022-09-27 12:30:00,38.67,38.79,38.52,38.7,54526.0,38.67,38.79,38.52,38.7,54526.0
2022-09-27 13:00:00,38.7,38.7,38.5,38.53,64127.0,38.7,38.7,38.5,38.53,64127.0
2022-09-27 13:30:00,38.52,38.75,38.44,38.73,80550.0,38.52,38.75,38.44,38.73,80550.0
2022-09-27 14:00:00,38.72,38.85,38.49,38.66,63263.0,38.72,38.85,38.49,38.66,63263.0
2022-09-27 14:30:00,38.65,39.03,38.57,39.02,71161.0,38.65,39.03,38.57,39.02,71161.0
2022-09-27 15:00:00,39.0,39.13,38.92,39.05,117964.0,39.0,39.13,38.92,39.05,117964.0
2022-09-27 15:30:00,39.06,39.14,38.83,39.06,307896.0,39.06,39.14,38.83,39.06,307896.0
2022-09-28 09:30:00,39.0,39.65,38.65,39.61,69680.0,39.0,39.65,38.65,39.61,69680.0
2022-09-28 10:00:00,39.63,39.91,39.38,39.73,93865.0,39.63,39.91,39.38,39.73,93865.0
2022-09-28 10:30:00,39.71,40.03,39.69,39.71,69730.0,39.71,40.03,39.69,39.71,69730.0
2022-09-28 11:00:00,39.7,40.1,39.67,39.99,85396.0,39.7,40.1,39.67,39.99,85396.0
2022-09-28 11:30:00,39.98,40.18,39.79,40.0,72625.0,39.98,40.18,39.79,40.0,72625.0
2022-09-28 12:00:00,40.02,40.15,39.88,39.91,59998.0,40.02,40.15,39.88,39.91,59998.0
2022-09-28 12:30:00,39.93,40.08,39.85,40.03,61552.0,39.93,40.08,39.85,40.03,61552.0
2022-09-28 13:00:00,40.06,40.27,40.05,40.26,75376.0,40.06,40.27,40.05,40.26,75376.0
2022-09-28 13:30:00,40.26,40.26,40.11,40.23,45527.0,40.26,40.26,40.11,40.23,45527.0
2022-09-28 14:00:00,40.23,40.32,40.09,40.21,55546.0,40.23,40.32,40.09,40.21,55546.0
2022-09-28 14:30:00,40.2,40.27,40.09,40.22,43234.0,40.2,40.27,40.09,40.22,43234.0
2022-09-28 15:00:00,40.21,40.47,40.19,40.41,73067.0,40.21,40.47,40.19,40.41,73067.0
2022-09-28 15:30:00,40.41,40.59,40.35,40.36,219738.0,40.41,40.59,40.35,40.36,219738.0
2022-09-29 09:30:00,39.53,39.7,38.98,39.14,100130.0,39.53,39.7,38.98,39.14,100130.0
2022-09-29 10:00:00,39.13,39.29,38.92,38.99,42059.0,39.13,39.29,38.92,38.99,42059.0
2022-09-29 10:30:00,38.98,39.28,38.86,39.21,62933.0,38.98,39.28,38.86,39.21,62933.0
2022-09-29 11:00:00,39.19,39.55,39.14,39.34,65187.0,39.19,39.55,39.14,39.34,65187.0
2022-09-29 11:30:00,39.34,39.52,39.29,39.34,43590.0,39.34,39.52,39.29,39.34,43590.0
2022-09-29 12:00:00,39.33,39.38,39.11,39.15,34971.0,39.33,39.38,39.11,39.15,34971.0
2022-09-29 12:30:00,39.15,39.22,39.01,39.02,31973.0,39.15,39.22,39.01,39.02,31973.0
2022-09-29 13:00:00,39.01,39.05,38.94,39.02,43024.0,39.01,39.05,38.94,39.02,43024.0
2022-09-29 13:30:00,39.03,39.1,38.74,38.76,83601.0,39.03,39.1,38.74,38.76,83601.0
2022-09-29 14:00:00,38.76,38.92,38.71,38.88,62404.0,38.76,38.92,38.71,38.88,62404.0
2022-09-29 14:30:00,38.89,38.96,38.72,38.72,41219.0,38.89,38.96,38.72,38.72,41219.0
2022-09-29 15:00:00,38.71,38.93,38.71,38.81,51987.0,38.71,38.93,38.71,38.81,51987.0
2022-09-29 15:30:00,38.8,39.2,38.79,39.15,186267.0,38.8,39.2,38.79,39.15,186267.0
2022-09-30 09:30:00,38.83,39.56,38.83,39.46,106173.0,38.83,39.56,38.83,39.46,106173.0
2022-09-30 10:00:00,39.5,39.51,39.07,39.3,68987.0,39.5,39.51,39.07,39.3,68987.0
2022-09-30 10:30:00,39.37,39.68,39.31,39.55,78337.0,39.37,39.68,39.31,39.55,78337.0
2022-09-30 11:00:00,39.57,39.8,39.43,39.67,55602.0,39.57,39.8,39.43,39.67,55602.0
2022-09-30 11:30:00,39.72,39.73,39.45,39.52,49973.0,39.72,39.73,39.45,39.52,49973.0
2022-09-30 12:00:00,39.52,39.52,39.21,39.22,45096.0,39.52,39.52,39.21,39.22,45096.0
2022-09-30 12:30:00,39.21,39.64,39.18,39.62,41786.0,39.21,39.64,39.18,39.62,41786.0
2022-09-30 13:00:00,39.63,39.79,39.57,39.77,47648.0,39.63,39.79,39.57,39.77,47648.0
2022-09-30 13:30:00,39.77,39.79,39.51,39.57,56764.0,39.77,39.79,39.51,39.57,56764.0
2022-09-30 14:00:00,39.55,39.74,39.51,39.58,62290.0,39.55,39.74,39.51,39.58,62290.0
2022-09-30 14:30:00,39.59,39.65,39.4,39.46,55665.0,39.59,39.65,39.4,39.46,55665.0
2022-09-30 15:00:00,39.45,39.63,39.41,39.52,53744.0,39.45,39.63,39.41,39.52,53744.0
2022-09-30 15:30:00,39.54,39.62,39.16,39.18,208245.0,39.54,39.62,39.16,39.18,208245.0
2022-10-03 09:30:00,39.35,39.4,38.72,39.33,132778.0,39.35,39.4,38.72,39.33,132778.0
2022-10-03 10:00:00,39.33,40.15,39.33,40.09,65285.0,39.33,40.15,39.33,40.09,65285.0
2022-10-03 10:30:00,40.1,40.15,39.67,39.89,69778.0,40.1,40.15,39.67,39.89,69778.0
2022-10-03 11:00:00,39.9,40.18,39.89,39.99,59890.0,39.9,40.18,39.89,39.99,59890.0
2022-10-03 11:30:00,40.01,40.09,39.86,39.9,37105.0,40.01,40.09,39.86,39.9,37105.0
2022-10-03 12:00:00,39.91,40.08,39.91,39.93,32581.0,39.91,40.08,39.91,39.93,32581.0
2022-10-03 12:30:00,39.93,39.97,39.8,39.84,37489.0,39.93,39.97,39.8,39.84,37489.0
2022-10-03 13:00:00,39.85,39.95,39.75,39.94,42357.0,39.85,39.95,39.75,39.94,42357.0
2022-10-03 13:30:00,39.96,40.07,39.91,39.94,33603.0,39.96,40.07,39.91,39.94,33603.0
2022-10-03 14:00:00,39.92,40.12,39.9,40.12,43461.0,39.92,40.12,39.9,40.12,43461.0
2022-10-03 14:30:00,40.1,40.18,40.02,40.16,47445.0,40.1,40.18,40.02,40.16,47445.0
2022-10-03 15:00:00,40.16,40.2,40.04,40.15,58094.0,40.16,40.2,40.04,40.15,58094.0
2022-10-03 15:30:00,40.15,40.19,39.84,39.9,217048.0,40.15,40.19,39.84,39.9,217048.0
2022-10-04 09:30:00,41.38,42.17,41.23,42.17,130050.0,41.38,42.17,41.23,42.17,130050.0
2022-10-04 10:00:00,42.2,42.3,41.91,41.96,90092.0,42.2,42.3,41.91,41.96,90092.0
2022-10-04 10:30:00,41.98,42.37,41.94,42.28,94020.0,41.98,42.37,41.94,42.28,94020.0
2022-10-04 11:00:00,42.3,42.55,42.25,42.52,64434.0,42.3,42.55,42.25,42.52,64434.0
2022-10-04 11:30:00,42.51,42.57,42.36,42.55,53102.0,42.51,42.57,42.36,42.55,53102.0
2022-10-04 12:00:00,42.55,42.56,42.22,42.36,50871.0,42.55,42.56,42.22,42.36,50871.0
2022-10-04 12:30:00,42.38,42.47,42.26,42.36,36835.0,42.38,42.47,42.26,42.36,36835.0
2022-10-04 13:00:00,42.35,42.37,42.08,42.33,43452.0,42.35,42.37,42.08,42.33,43452.0
2022-10-04 13:30:00,42.33,42.67,42.33,42.61,42495.0,42.33,42.67,42.33,42.61,42495.0
2022-10-04 14:00:00,42.61,42.65,42.51,42.54,42125.0,42.61,42.65,42.51,42.54,42125.0
2022-10-04 14:30:00,42.52,42.68,42.52,42.6,36627.0,42.52,42.68,42.52,42.6,36627.0
2022-10-04 15:00:00,42.59,42.59,42.32,42.53,62333.0,42.59,42.59,42.32,42.53,62333.0
2022-10-04 15:30:00,42.52,42.67,42.44,42.67,179315.0,42.52,42.67,42.44,42.67,179315.0
2022-10-05 09:30:00,41.76,42.44,41.49,42.09,73988.0,41.76,42.44,41.49,42.09,73988.0
2022-10-05 10:00:00,42.08,42.09,41.83,41.98,61007.0,42.08,42.09,41.83,41.98,61007.0
2022-10-05 10:30:00,41.96,42.13,41.84,41.99,60694.0,41.96,42.13,41.84,41.99,60694.0
2022-10-05 11:00:00,41.98,42.3,41.97,42.22,67771.0,41.98,42.3,41.97,42.22,67771.0
2022-10-05 11:30:00,42.24,42.34,42.08,42.15,38964.0,42.24,42.34,42.08,42.15,38964.0
2022-10-05 12:00:00,42.16,42.44,42.05,42.37,40121.0,42.16,42.44,42.05,42.37,40121.0
2022-10-05 12:30:00,42.36,42.58,42.3,42.46,33753.0,42.36,42.58,42.3,42.46,33753.0
2022-10-05 13:00:00,42.45,42.74,42.42,42.61,39706.0,42.45,42.74,42.42,42.61,39706.0
2022-10-05 13:30:00,42.59,42.65,42.49,42.49,34650.0,42.59,42.65,42.49,42.49,34650.0
2022-10-05 14:00:00,42.49,42.58,42.45,42.5,39040.0,42.49,42.58,42.45,42.5,39040.0
2022-10-05 14:30:00,42.51,42.63,42.41,42.57,43209.0,42.51,42.63,42.41,42.57,43209.0
2022-10-05 15:00:00,42.57,42.82,42.57,42.72,73672.0,42.57,42.82,42.57,42.72,73672.0
2022-10-05 15:30:00,42.73,42.94,42.62,42.7,169767.0,42.73,42.94,42.62,42.7,169767.0
2022-10-06 09:30:00,42.36,42.94,42.34,42.47,54144.0,42.36,42.94,42.34,42.47,54144.0
2022-10-06 10:00:00,42.41,42.41,41.99,42.01,57102.0,42.41,42.41,41.99,42.01,57102.0
2022-10-06 10:30:00,41.99,42.14,41.86,42.11,71586.0,41.99,42.14,41.86,42.11,71586.0
2022-10-06 11:00:00,42.09,42.31,41.98,42.27,33937.0,42.09,42.31,41.98,42.27,33937.0
2022-10-06 11:30:00,42.25,42.34,42.06,42.07,23075.0,42.25,42.34,42.06,42.07,23075.0
2022-10-06 12:00:00,42.03,42.27,41.94,42.27,22110.0,42.03,42.27,41.94,42.27,22110.0
2022-10-06 12:30:00,42.26,42.5,42.2,42.34,22927.0,42.26,42.5,42.2,42.34,22927.0
2022-10-06 13:00:00,42.35,42.55,42.33,42.48,32090.0,42.35,42.55,42.33,42.48,32090.0
2022-10-06 13:30:00,42.47,42.47,42.33,42.39,20319.0,42.47,42.47,42.33,42.39,20319.0
2022-10-06 14:00:00,42.4,42.42,42.26,42.3,25930.0,42.4,42.42,42.26,42.3,25930.0
2022-10-06 14:30:00,42.32,42.37,42.18,42.29,34051.0,42.32,42.37,42.18,42.29,34051.0
2022-10-06 15:00:00,42.3,42.52,42.29,42.52,52767.0,42.3,42.52,42.29,42.52,52767.0
2022-10-06 15:30:00,42.52,42.52,42.34,42.45,173599.0,42.52,42.52,42.34,42.45,173599.0
2022-10-07 09:30:00,41.92,42.04,40.97,40.97,59734.0,41.92,42.04,40.97,40.97,59734.0
2022-10-07 10:00:00,40.95,41.52,40.89,41.4,34758.0,40.95,41.52,40.89,41.4,34758.0
2022-10-07 10:30:00,41.42,41.66,41.29,41.6,29988.0,41.42,41.66,41.29,41.6,29988.0
2022-10-07 11:00:00,41.57,41.69,41.25,41.29,32262.0,41.57,41.69,41.25,41.29,32262.0
2022-10-07 11:30:00,41.29,41.31,40.97,41.16,34651.0,41.29,41.31,40.97,41.16,34651.0
2022-10-07 12:00:00,41.15,41.26,40.99,40.99,25929.0,41.15,41.26,40.99,40.99,25929.0
2022-10-07 12:30:00,40.93,41.09,40.91,41.03,25775.0,40.93,41.09,40.91,41.03,25775.0
2022-10-07 13:00:00,41.02,41.08,40.95,40.96,29651.0,41.02,41.08,40.95,40.96,29651.0
2022-10-07 13:30:00,40.93,41.08,40.92,40.98,22986.0,40.93,41.08,40.92,40.98,22986.0
2022-10-07 14:00:00,40.97,41.09,40.93,41.01,22137.0,40.97,41.09,40.93,41.01,22137.0
2022-10-07 14:30:00,41.02,41.14,41.0,41.14,22562.0,41.02,41.14,41.0,41.14,22562.0
2022-10-07 15:00:00,41.17,41.3,41.17,41.2,34346.0,41.17,41.3,41.17,41.2,34346.0
2022-10-07 15:30:00,41.21,41.52,41.17,41.48,137273.0,41.21,41.52,41.17,41.48,137273.0
2022-10-10 09:30:00,41.68,41.91,41.24,41.37,61524.0,41.68,41.91,41.24,41.37,61524.0
2022-10-10 10:00:00,41.34,41.47,41.15,41.4,34234.0,41.34,41.47,41.15,41.4,34234.0
2022-10-10 10:30:00,41.4,41.5,41.05,41.25,33934.0,41.4,41.5,41.05,41.25,33934.0
2022-10-10 11:00:00,41.23,41.43,41.08,41.33,35252.0,41.23,41.43,41.08,41.33,35252.0
2022-10-10 11:30:00,41.33,41.5,41.25,41.45,27654.0,41.33,41.5,41.25,41.45,27654.0
2022-10-10 12:00:00,41.46,41.52,41.12,41.13,21237.0,41.46,41.52,41.12,41.13,21237.0
2022-10-10 12:30:00,41.13,41.16,41.01,41.02,30235.0,41.13,41.16,41.01,41.02,30235.0
2022-10-10 13:00:00,41.01,41.09,40.88,41.04,25569.0,41.01,41.09,40.88,41.04,25569.0
2022-10-10 13:30:00,41.05,41.44,41.05,41.27,28173.0,41.05,41.44,41.05,41.27,28173.0
2022-10-10 14:00:00,41.29,41.29,41.06,41.15,22507.0,41.29,41.29,41.06,41.15,22507.0
2022-10-10 14:30:00,41.14,41.24,41.13,41.21,38421.0,41.14,41.24,41.13,41.21,38421.0
2022-10-10 15:00:00,41.21,41.39,41.12,41.19,42674.0,41.21,41.39,41.12,41.19,42674.0
2022-10-10 15:30:00,41.18,41.35,41.13,41.19,138634.0,41.18,41.35,41.13,41.19,138634.0
2022-10-11 09:30:00,42.46,42.5,40.51,40.69,144644.0,42.46,42.5,40.51,40.69,144644.0
2022-10-11 10:00:00,40.66,40.67,40.2,40.2,90770.0,40.66,40.67,40.2,40.2,90770.0
2022-10-11 10:30:00,40.16,40.29,39.87,39.89,58678.0,40.16,40.29,39.87,39.89,58678.0
2022-10-11 11:00:00,39.88,40.35,39.87,40.32,79217.0,39.88,40.35,39.87,40.32,79217.0
2022-10-11 11:30:00,40.36,41.04,40.35,40.86,90950.0,40.36,41.04,40.35,40.86,90950.0
2022-10-11 12:00:00,40.87,41.07,40.66,40.99,38887.0,40.87,41.07,40.66,40.99,38887.0
2022-10-11 12:30:00,41.0,41.27,40.96,41.27,94460.0,41.0,41.27,40.96,41.27,94460.0
2022-10-11 13:00:00,41.27,41.37,40.98,41.02,87344.0,41.27,41.37,40.98,41.02,87344.0
2022-10-11 13:30:00,41.01,41.22,40.92,41.16,35807.0,41.01,41.22,40.92,41.16,35807.0
2022-10-11 14:00:00,41.16,41.23,41.0,41.15,35957.0,41.16,41.23,41.0,41.15,35957.0
2022-10-11 14:30:00,41.13,41.23,40.63,40.63,39137.0,41.13,41.23,40.63,40.63,39137.0
2022-10-11 15:00:00,40.63,40.68,40.42,40.63,52251.0,40.63,40.68,40.42,40.63,52251.0
2022-10-11 15:30:00,40.61,40.78,40.52,40.72,153209.0,40.61,40.78,40.52,40.72,153209.0
2022-10-12 09:30:00,40.34,41.18,39.87,40.8,109837.0,40.34,41.18,39.87,40.8,109837.0
2022-10-12 10:00:00,40.85,41.13,40.67,40.92,70584.0,40.85,41.13,40.67,40.92,70584.0
2022-10-12 10:30:00,40.93,41.11,40.72,41.06,57333.0,40.93,41.11,40.72,41.06,57333.0
2022-10-12 11:00:00,41.05,41.43,41.05,41.3,46348.0,41.05,41.43,41.05,41.3,46348.0
2022-10-12 11:30:00,41.32,41.54,41.18,41.54,54050.0,41.32,41.54,41.18,41.54,54050.0
2022-10-12 12:00:00,41.55,41.55,41.16,41.18,55337.0,41.55,41.55,41.16,41.18,55337.0
2022-10-12 12:30:00,41.16,41.35,41.14,41.22,70420.0,41.16,41.35,41.14,41.22,70420.0
2022-10-12 13:00:00,41.21,41.31,41.08,41.2,39001.0,41.21,41.31,41.08,41.2,39001.0
2022-10-12 13:30:00,41.19,41.19,40.99,41.05,79998.0,41.19,41.19,40.99,41.05,79998.0
2022-10-12 14:00:00,41.06,41.37,41.01,41.36,38460.0,41.06,41.37,41.01,41.36,38460.0
2022-10-12 14:30:00,41.39,41.42,41.3,41.38,30147.0,41.39,41.42,41.3,41.38,30147.0
2022-10-12 15:00:00,41.38,41.55,41.33,41.41,64524.0,41.38,41.55,41.33,41.41,64524.0
2022-10-12 15:30:00,41.39,41.43,41.19,41.21,149060.0,41.39,41.43,41.19,41.21,149060.0
2022-10-13 09:30:00,40.84,42.0,40.14,41.66,197831.0,40.84,42.0,40.14,41.66,197831.0
2022-10-13 10:00:00,41.67,41.82,41.22,41.27,83829.0,41.67,41.82,41.22,41.27,83829.0
2022-10-13 10:30:00,41.17,41.59,41.06,41.52,73858.0,41.17,41.59,41.06,41.52,73858.0
2022-10-13 11:00:00,41.52,42.62,41.38,42.18,116850.0,41.52,42.62,41.38,42.18,116850.0
2022-10-13 11:30:00,42.22,42.54,42.01,42.19,66627.0,42.22,42.54,42.01,42.19,66627.0
2022-10-13 12:00:00,42.23,42.31,41.73,41.88,51426.0,42.23,42.31,41.73,41.88,51426.0
2022-10-13 12:30:00,41.89,42.09,41.76,41.98,60885.0,41.89,42.09,41.76,41.98,60885.0
2022-10-13 13:00:00,42.0,42.26,41.88,42.15,43192.0,42.0,42.26,41.88,42.15,43192.0
2022-10-13 13:30:00,42.18,42.26,42.01,42.15,40477.0,42.18,42.26,42.01,42.15,40477.0
2022-10-13 14:00:00,42.13,42.17,41.95,41.98,35559.0,42.13,42.17,41.95,41.98,35559.0
2022-10-13 14:30:00,41.96,42.17,41.92,42.16,54272.0,41.96,42.17,41.92,42.16,54272.0
2022-10-13 15:00:00,42.15,42.18,42.03,42.06,53834.0,42.15,42.18,42.03,42.06,53834.0
2022-10-13 15:30:00,42.06,42.19,41.86,41.91,172015.0,42.06,42.19,41.86,41.91,172015.0
2022-10-14 09:30:00,42.86,43.09,42.42,42.75,113577.0,42.86,43.09,42.42,42.75,113577.0
2022-10-14 10:00:00,42.73,42.73,41.84,42.1,51123.0,42.73,42.73,41.84,42.1,51123.0
2022-10-14 10:30:00,42.09,42.36,42.01,42.28,35680.0,42.09,42.36,42.01,42.28,35680.0
2022-10-14 11:00:00,42.31,42.54,42.11,42.33,41924.0,42.31,42.54,42.11,42.33,41924.0
2022-10-14 11:30:00,42.3,42.3,41.9,41.94,35664.0,42.3,42.3,41.9,41.94,35664.0
2022-10-14 12:00:00,41.92,42.13,41.84,42.04,70879.0,41.92,42.13,41.84,42.04,70879.0
2022-10-14 12:30:00,42.06,42.23,41.91,42.06,61563.0,42.06,42.23,41.91,42.06,61563.0
2022-10-14 13:00:00,42.05,42.18,41.92,42.0,21487.0,42.05,42.18,41.92,42.0,21487.0
2022-10-14 13:30:00,41.99,42.03,41.85,42.02,28623.0,41.99,42.03,41.85,42.02,28623.0
2022-10-14 14:00:00,42.0,42.03,41.83,41.89,22428.0,42.0,42.03,41.83,41.89,22428.0
2022-10-14 14:30:00,41.88,41.96,41.78,41.93,29769.0,41.88,41.96,41.78,41.93,29769.0
2022-10-14 15:00:00,41.95,42.0,41.81,41.88,46789.0,41.95,42.0,41.81,41.88,46789.0
2022-10-14 15:30:00,41.88,41.98,41.69,41.84,258618.0,41.88,41.98,41.69,41.84,258618.0
2022-10-17 09:30:00,42.96,43.0,41.97,42.01,115001.0,42.96,43.0,41.97,42.01,115001.0
2022-10-17 10:00:00,42.06,42.29,41.81,42.08,100847.0,42.06,42.29,41.81,42.08,100847.0
2022-10-17 10:30:00,42.09,42.14,41.5,41.58,79187.0,42.09,42.14,41.5,41.58,79187.0
2022-10-17 11:00:00,41.56,41.99,41.56,41.97,63141.0,41.56,41.99,41.56,41.97,63141.0
2022-10-17 11:30:00,41.97,41.98,41.77,41.78,42660.0,41.97,41.98,41.77,41.78,42660.0
2022-10-17 12:00:00,41.8,41.86,41.7,41.76,43108.0,41.8,41.86,41.7,41.76,43108.0
2022-10-17 12:30:00,41.76,41.81,41.58,41.62,59740.0,41.76,41.81,41.58,41.62,59740.0
2022-10-17 13:00:00,41.64,41.75,41.55,41.74,41387.0,41.64,41.75,41.55,41.74,41387.0
2022-10-17 13:30:00,41.74,41.84,41.69,41.7,68419.0,41.74,41.84,41.69,41.7,68419.0
2022-10-17 14:00:00,41.69,41.78,41.6,41.72,63588.0,41.69,41.78,41.6,41.72,63588.0
2022-10-17 14:30:00,41.72,41.84,41.62,41.7,37155.0,41.72,41.84,41.62,41.7,37155.0
2022-10-17 15:00:00,41.69,41.71,41.56,41.66,51113.0,41.69,41.71,41.56,41.66,51113.0
2022-10-17 15:30:00,41.64,41.82,41.52,41.54,323971.0,41.64,41.82,41.52,41.54,323971.0
2022-10-18 09:30:00,42.41,42.86,42.28,42.48,116517.0,42.41,42.86,42.28,42.48,116517.0
2022-10-18 10:00:00,42.48,42.7,42.18,42.21,73646.0,42.48,42.7,42.18,42.21,73646.0
2022-10-18 10:30:00,42.21,42.36,42.12,42.24,74725.0,42.21,42.36,42.12,42.24,74725.0
2022-10-18 11:00:00,42.23,42.39,41.94,42.01,69575.0,42.23,42.39,41.94,42.01,69575.0
2022-10-18 11:30:00,42.0,42.28,41.92,42.25,39498.0,42.0,42.28,41.92,42.25,39498.0
2022-10-18 12:00:00,42.24,42.35,42.03,42.22,41274.0,42.24,42.35,42.03,42.22,41274.0
2022-10-18 12:30:00,42.23,42.36,42.21,42.23,42194.0,42.23,42.36,42.21,42.23,42194.0
2022-10-18 13:00:00,42.22,42.28,42.11,42.28,59424.0,42.22,42.28,42.11,42.28,59424.0
2022-10-18 13:30:00,42.26,42.33,42.21,42.27,84163.0,42.26,42.33,42.21,42.27,84163.0
2022-10-18 14:00:00,42.27,42.3,42.09,42.26,62914.0,42.27,42.3,42.09,42.26,62914.0
2022-10-18 14:30:00,42.26,42.26,41.89,42.09,97656.0,42.26,42.26,41.89,42.09,97656.0
2022-10-18 15:00:00,42.09,42.2,42.01,42.14,63533.0,42.09,42.2,42.01,42.14,63533.0
2022-10-18 15:30:00,42.13,42.36,42.04,42.35,274974.0,42.13,42.36,42.04,42.35,274974.0
2022-10-19 09:30:00,43.06,43.06,41.82,41.97,212123.0,43.06,43.06,41.82,41.97,212123.0
2022-10-19 10:00:00,41.97,42.62,41.86,42.56,537454.0,41.97,42.62,41.86,42.56,537454.0
2022-10-19 10:30:00,42.57,42.64,41.88,42.08,177661.0,42.57,42.64,41.88,42.08,177661.0
2022-10-19 11:00:00,42.08,42.15,41.85,41.97,378303.0,42.08,42.15,41.85,41.97,378303.0
2022-10-19 11:30:00,41.96,42.19,41.75,42.02,148408.0,41.96,42.19,41.75,42.02,148408.0
2022-10-19 12:00:00,42.01,42.03,41.84,41.85,55464.0,42.01,42.03,41.84,41.85,55464.0
2022-10-19 12:30:00,41.84,42.03,41.67,41.86,179253.0,41.84,42.03,41.67,41.86,179253.0
2022-10-19 13:00:00,41.83,41.87,41.53,41.71,102265.0,41.83,41.87,41.53,41.71,102265.0
2022-10-19 13:30:00,41.71,41.75,41.51,41.51,50106.0,41.71,41.75,41.51,41.51,50106.0
2022-10-19 14:00:00,41.53,41.81,41.51,41.66,98422.0,41.53,41.81,41.51,41.66,98422.0
2022-10-19 14:30:00,41.66,41.72,41.53,41.56,86502.0,41.66,41.72,41.53,41.56,86502.0
2022-10-19 15:00:00,41.57,41.82,41.55,41.57,167535.0,41.57,41.82,41.55,41.57,167535.0
2022-10-19 15:30:00,41.58,41.87,41.55,41.86,389901.0,41.58,41.87,41.55,41.86,389901.0
2022-10-20 09:30:00,41.39,41.63,39.46,39.94,597731.0,41.39,41.63,39.46,39.94,597731.0
2022-10-20 10:00:00,39.98,40.24,39.81,40.21,275776.0,39.98,40.24,39.81,40.21,275776.0
2022-10-20 10:30:00,40.2,40.28,39.87,40.27,318262.0,40.2,40.28,39.87,40.27,318262.0
2022-10-20 11:00:00,40.27,40.29,39.57,39.63,152823.0,40.27,40.29,39.57,39.63,152823.0
2022-10-20 11:30:00,39.63,40.34,39.6,40.14,243851.0,39.63,40.34,39.6,40.14,243851.0
2022-10-20 12:00:00,40.14,40.26,39.86,40.07,154411.0,40.14,40.26,39.86,40.07,154411.0
2022-10-20 12:30:00,40.07,40.44,40.06,40.32,285737.0,40.07,40.44,40.06,40.32,285737.0
2022-10-20 13:00:00,40.32,40.58,40.09,40.52,188058.0,40.32,40.58,40.09,40.52,188058.0
2022-10-20 13:30:00,40.52,40.7,40.45,40.46,186557.0,40.52,40.7,40.45,40.46,186557.0
2022-10-20 14:00:00,40.46,40.54,40.13,40.2,100651.0,40.46,40.54,40.13,40.2,100651.0
2022-10-20 14:30:00,40.19,40.39,40.15,40.28,75337.0,40.19,40.39,40.15,40.28,75337.0
2022-10-20 15:00:00,40.27,40.4,40.07,40.17,117918.0,40.27,40.4,40.07,40.17,117918.0
2022-10-20 15:30:00,40.17,40.21,39.87,39.88,514289.0,40.17,40.21,39.87,39.88,514289.0
2022-10-21 09:30:00,39.71,40.27,39.46,40.03,182443.0,39.71,40.27,39.46,40.03,182443.0
2022-10-21 10:00:00,40.07,40.57,40.02,40.11,124781.0,40.07,40.57,40.02,40.11,124781.0
2022-10-21 10:30:00,40.08,40.32,39.93,40.19,83269.0,40.08,40.32,39.93,40.19,83269.0
2022-10-21 11:00:00,40.21,40.57,40.21,40.5,121284.0,40.21,40.57,40.21,40.5,121284.0
2022-10-21 11:30:00,40.5,40.79,40.45,40.79,76571.0,40.5,40.79,40.45,40.79,76571.0
2022-10-21 12:00:00,40.79,40.95,40.7,40.71,142873.0,40.79,40.95,40.7,40.71,142873.0
2022-10-21 12:30:00,40.74,41.37,40.65,41.2,151708.0,40.74,41.37,40.65,41.2,151708.0
2022-10-21 13:00:00,41.2,41.3,40.78,40.88,89426.0,41.2,41.3,40.78,40.88,89426.0
2022-10-21 13:30:00,40.88,41.15,40.84,41.08,80702.0,40.88,41.15,40.84,41.08,80702.0
2022-10-21 14:00:00,41.09,41.11,40.94,41.04,81306.0,41.09,41.11,40.94,41.04,81306.0
2022-10-21 14:30:00,41.05,41.09,40.91,41.0,84866.0,41.05,41.09,40.91,41.0,84866.0
2022-10-21 15:00:00,41.01,41.32,40.99,41.27,134074.0,41.01,41.32,40.99,41.27,134074.0
2022-10-21 15:30:00,41.28,41.28,41.0,41.03,379341.0,41.28,41.28,41.0,41.03,379341.0
2022-10-24 09:30:00,41.42,41.93,40.94,41.84,146024.0,41.42,41.93,40.94,41.84,146024.0
2022-10-24 10:00:00,41.84,41.99,41.59,41.86,186434.0,41.84,41.99,41.59,41.86,186434.0
2022-10-24 10:30:00,41.85,42.12,41.7,42.09,171489.0,41.85,42.12,41.7,42.09,171489.0
2022-10-24 11:00:00,42.09,42.33,42.01,42.31,67076.0,42.09,42.33,42.01,42.31,67076.0
2022-10-24 11:30:00,42.3,42.47,42.21,42.46,61258.0,42.3,42.47,42.21,42.46,61258.0
2022-10-24 12:00:00,42.45,42.66,42.45,42.55,82332.0,42.45,42.66,42.45,42.55,82332.0
2022-10-24 12:30:00,42.52,42.78,42.5,42.67,74246.0,42.52,42.78,42.5,42.67,74246.0
2022-10-24 13:00:00,42.66,42.69,42.42,42.5,66885.0,42.66,42.69,42.42,42.5,66885.0
2022-10-24 13:30:00,42.5,42.5,42.35,42.38,52297.0,42.5,42.5,42.35,42.38,52297.0
2022-10-24 14:00:00,42.38,42.54,42.36,42.45,49586.0,42.38,42.54,42.36,42.45,49586.0
2022-10-24 14:30:00,42.44,42.56,42.41,42.54,51464.0,42.44,42.56,42.41,42.54,51464.0
2022-10-24 15:00:00,42.54,42.67,42.47,42.66,83476.0,42.54,42.67,42.47,42.66,83476.0
2022-10-24 15:30:00,42.66,42.74,42.53,42.59,274971.0,42.66,42.74,42.53,42.59,274971.0
2022-10-25 09:30:00,42.23,42.75,42.09,42.61,102746.0,42.23,42.75,42.09,42.61,102746.0
2022-10-25 10:00:00,42.62,43.02,42.53,43.0,127192.0,42.62,43.02,42.53,43.0,127192.0
2022-10-25 10:30:00,43.01,43.02,42.75,42.92,74356.0,43.01,43.02,42.75,42.92,74356.0
2022-10-25 11:00:00,42.94,43.25,42.89,43.23,72303.0,42.94,43.25,42.89,43.23,72303.0
2022-10-25 11:30:00,43.23,43.41,43.19,43.23,53310.0,43.23,43.41,43.19,43.23,53310.0
2022-10-25 12:00:00,43.24,43.38,43.23,43.28,45233.0,43.24,43.38,43.23,43.28,45233.0
2022-10-25 12:30:00,43.27,43.39,43.27,43.34,43469.0,43.27,43.39,43.27,43.34,43469.0
2022-10-25 13:00:00,43.33,43.38,43.14,43.15,43207.0,43.33,43.38,43.14,43.15,43207.0
2022-10-25 13:30:00,43.14,43.21,42.98,43.02,51001.0,43.14,43.21,42.98,43.02,51001.0
2022-10-25 14:00:00,43.02,43.19,42.99,43.19,54406.0,43.02,43.19,42.99,43.19,54406.0
2022-10-25 14:30:00,43.18,43.58,43.18,43.56,97470.0,43.18,43.58,43.18,43.56,97470.0
2022-10-25 15:00:00,43.56,43.77,43.54,43.77,104757.0,43.56,43.77,43.54,43.77,104757.0
2022-10-25 15:30:00,43.76,43.81,43.36,43.41,296202.0,43.76,43.81,43.36,43.41,296202.0
2022-10-26 09:30:00,43.43,43.72,43.27,43.37,68585.0,43.43,43.72,43.27,43.37,68585.0
2022-10-26 10:00:00,43.41,44.01,43.41,43.93,89946.0,43.41,44.01,43.41,43.93,89946.0
2022-10-26 10:30:00,43.92,44.05,43.79,43.92,81521.0,43.92,44.05,43.79,43.92,81521.0
2022-10-26 11:00:00,43.94,44.2,43.94,44.08,63137.0,43.94,44.2,43.94,44.08,63137.0
2022-10-26 11:30:00,44.07,44.1,43.73,43.8,50358.0,44.07,44.1,43.73,43.8,50358.0
2022-10-26 12:00:00,43.81,43.88,43.69,43.72,33893.0,43.81,43.88,43.69,43.72,33893.0
2022-10-26 12:30:00,43.72,43.75,43.44,43.5,40750.0,43.72,43.75,43.44,43.5,40750.0
2022-10-26 13:00:00,43.48,43.48,43.22,43.38,59610.0,43.48,43.48,43.22,43.38,59610.0
2022-10-26 13:30:00,43.37,43.53,43.31,43.41,41065.0,43.37,43.53,43.31,43.41,41065.0
2022-10-26 14:00:00,43.4,43.45,43.03,43.07,49035.0,43.4,43.45,43.03,43.07,49035.0
2022-10-26 14:30:00,43.07,43.13,42.9,42.93,43644.0,43.07,43.13,42.9,42.93,43644.0
2022-10-26 15:00:00,42.91,42.93,42.81,42.89,67352.0,42.91,42.93,42.81,42.89,67352.0
2022-10-26 15:30:00,42.9,42.92,42.78,42.85,261017.0,42.9,42.92,42.78,42.85,261017.0
2022-10-27 09:30:00,43.57,44.19,43.51,43.71,85731.0,43.57,44.19,43.51,43.71,85731.0
2022-10-27 10:00:00,43.71,44.2,43.69,44.05,60903.0,43.71,44.2,43.69,44.05,60903.0
2022-10-27 10:30:00,44.07,44.2,43.86,43.86,58586.0,44.07,44.2,43.86,43.86,58586.0
2022-10-27 11:00:00,43.83,44.11,43.77,44.03,52266.0,43.83,44.11,43.77,44.03,52266.0
2022-10-27 11:30:00,44.02,44.1,43.69,43.72,52295.0,44.02,44.1,43.69,43.72,52295.0
2022-10-27 12:00:00,43.7,43.94,43.7,43.72,28966.0,43.7,43.94,43.7,43.72,28966.0
2022-10-27 12:30:00,43.7,43.94,43.7,43.89,35118.0,43.7,43.94,43.7,43.89,35118.0
2022-10-27 13:00:00,43.88,44.01,43.81,43.88,76834.0,43.88,44.01,43.81,43.88,76834.0
2022-10-27 13:30:00,43.87,43.88,43.63,43.63,26209.0,43.87,43.88,43.63,43.63,26209.0
2022-10-27 14:00:00,43.65,43.68,43.54,43.68,28741.0,43.65,43.68,43.54,43.68,28741.0
2022-10-27 14:30:00,43.68,43.68,43.43,43.45,39792.0,43.68,43.68,43.43,43.45,39792.0
2022-10-27 15:00:00,43.44,43.5,43.32,43.44,51323.0,43.44,43.5,43.32,43.44,51323.0
2022-10-27 15:30:00,43.43,43.52,43.23,43.31,254924.0,43.43,43.52,43.23,43.31,254924.0
2022-10-28 09:30:00,43.32,43.75,43.3,43.46,88901.0,43.32,43.75,43.3,43.46,88901.0
2022-10-28 10:00:00,43.41,43.46,43.12,43.42,61168.0,43.41,43.46,43.12,43.42,61168.0
2022-10-28 10:30:00,43.43,43.52,43.28,43.51,29908.0,43.43,43.52,43.28,43.51,29908.0
2022-10-28 11:00:00,43.52,43.56,43.42,43.53,22736.0,43.52,43.56,43.42,43.53,22736.0
2022-10-28 11:30:00,43.54,43.66,43.38,43.61,34773.0,43.54,43.66,43.38,43.61,34773.0
2022-10-28 12:00:00,43.61,43.76,43.55,43.76,21905.0,43.61,43.76,43.55,43.76,21905.0
2022-10-28 12:30:00,43.74,43.77,43.6,43.75,30352.0,43.74,43.77,43.6,43.75,30352.0
2022-10-28 13:00:00,43.75,44.01,43.75,43.96,45733.0,43.75,44.01,43.75,43.96,45733.0
2022-10-28 13:30:00,43.96,44.12,43.92,44.09,26100.0,43.96,44.12,43.92,44.09,26100.0
2022-10-28 14:00:00,44.1,44.11,44.01,44.04,31316.0,44.1,44.11,44.01,44.04,31316.0
2022-10-28 14:30:00,44.04,44.18,44.0,44.17,24452.0,44.04,44.18,44.0,44.17,24452.0
2022-10-28 15:00:00,44.16,44.24,44.09,44.19,46684.0,44.16,44.24,44.09,44.19,46684.0
2022-10-28 15:30:00,44.18,44.44,44.13,44.43,299286.0,44.18,44.44,44.13,44.43,299286.0
2022-10-31 09:30:00,44.31,44.66,43.79,43.88,84313.0,44.31,44.66,43.79,43.88,84313.0
2022-10-31 10:00:00,43.91,44.43,43.91,44.35,50256.0,43.91,44.43,43.91,44.35,50256.0
2022-10-31 10:30:00,44.36,44.41,44.2,44.29,27219.0,44.36,44.41,44.2,44.29,27219.0
2022-10-31 11:00:00,44.28,44.6,44.27,44.57,46710.0,44.28,44.6,44.27,44.57,46710.0
2022-10-31 11:30:00,44.57,44.78,44.54,44.68,54464.0,44.57,44.78,44.54,44.68,54464.0
2022-10-31 12:00:00,44.71,44.72,44.39,44.39,34913.0,44.71,44.72,44.39,44.39,34913.0
2022-10-31 12:30:00,44.39,44.43,44.23,44.32,28986.0,44.39,44.43,44.23,44.32,28986.0
2022-10-31 13:00:00,44.32,44.42,44.23,44.41,118277.0,44.32,44.42,44.23,44.41,118277.0
2022-10-31 13:30:00,44.4,44.54,44.4,44.52,44881.0,44.4,44.54,44.4,44.52,44881.0
2022-10-31 14:00:00,44.53,44.65,44.52,44.55,47165.0,44.53,44.65,44.52,44.55,47165.0
2022-10-31 14:30:00,44.55,44.71,44.53,44.62,88659.0,44.55,44.71,44.53,44.62,88659.0
2022-10-31 15:00:00,44.62,44.66,44.44,44.63,60503.0,44.62,44.66,44.44,44.63,60503.0
2022-10-31 15:30:00,44.62,44.72,44.42,44.48,148247.0,44.62,44.72,44.42,44.48,148247.0
2022-11-01 09:30:00,45.05,45.2,44.62,44.98,83197.0,45.05,45.2,44.62,44.98,83197.0
2022-11-01 10:00:00,45.0,45.02,44.53,44.86,84907.0,45.0,45.02,44.53,44.86,84907.0
2022-11-01 10:30:00,44.86,44.86,44.55,44.66,26796.0,44.86,44.86,44.55,44.66,26796.0
2022-11-01 11:00:00,44.72,44.73,44.51,44.59,22696.0,44.72,44.73,44.51,44.59,22696.0
2022-11-01 11:30:00,44.64,44.68,44.4,44.62,30390.0,44.64,44.68,44.4,44.62,30390.0
2022-11-01 12:00:00,44.64,44.83,44.63,44.67,30869.0,44.64,44.83,44.63,44.67,30869.0
2022-11-01 12:30:00,44.68,44.88,44.66,44.88,27075.0,44.68,44.88,44.66,44.88,27075.0
2022-11-01 13:00:00,44.88,44.97,44.82,44.86,26273.0,44.88,44.97,44.82,44.86,26273.0
2022-11-01 13:30:00,44.87,44.97,44.77,44.97,31570.0,44.87,44.97,44.77,44.97,31570.0
2022-11-01 14:00:00,44.96,44.99,44.78,44.82,36803.0,44.96,44.99,44.78,44.82,36803.0
2022-11-01 14:30:00,44.81,44.81,44.55,44.66,29957.0,44.81,44.81,44.55,44.66,29957.0
2022-11-01 15:00:00,44.64,44.69,44.5,44.52,50306.0,44.64,44.69,44.5,44.52,50306.0
2022-11-01 15:30:00,44.53,44.62,44.5,44.5,111469.0,44.53,44.62,44.5,44.5,111469.0
2022-11-02 09:30:00,44.09,44.39,43.89,43.96,114879.0,44.09,44.39,43.89,43.96,114879.0
2022-11-02 10:00:00,43.98,44.24,43.88,43.99,91496.0,43.98,44.24,43.88,43.99,91496.0
2022-11-02 10:30:00,44.01,44.06,43.92,44.01,65017.0,44.01,44.06,43.92,44.01,65017.0
2022-11-02 11:00:00,44.01,44.19,43.96,44.19,60067.0,44.01,44.19,43.96,44.19,60067.0
2022-11-02 11:30:00,44.19,44.55,44.14,44.43,223634.0,44.19,44.55,44.14,44.43,223634.0
2022-11-02 12:00:00,44.43,44.47,44.27,44.36,74378.0,44.43,44.47,44.27,44.36,74378.0
2022-11-02 12:30:00,44.36,44.38,44.1,44.33,73708.0,44.36,44.38,44.1,44.33,73708.0
2022-11-02 13:00:00,44.34,44.47,44.32,44.45,36866.0,44.34,44.47,44.32,44.45,36866.0
2022-11-02 13:30:00,44.44,44.57,44.35,44.51,49960.0,44.44,44.57,44.35,44.51,49960.0
2022-11-02 14:00:00,44.53,45.06,44.4,44.95,199027.0,44.53,45.06,44.4,44.95,199027.0
2022-11-02 14:30:00,44.98,45.07,44.06,44.27,228829.0,44.98,45.07,44.06,44.27,228829.0
2022-11-02 15:00:00,44.26,44.56,43.77,43.84,118735.0,44.26,44.56,43.77,43.84,118735.0
2022-11-02 15:30:00,43.83,43.96,43.54,43.55,268650.0,43.83,43.96,43.54,43.55,268650.0
2022-11-03 09:30:00,42.88,43.14,42.37,42.45,91031.0,42.88,43.14,42.37,42.45,91031.0
2022-11-03 10:00:00,42.49,43.11,42.34,43.08,60052.0,42.49,43.11,42.34,43.08,60052.0
2022-11-03 10:30:00,43.14,43.69,43.01,43.69,78724.0,43.14,43.69,43.01,43.69,78724.0
2022-11-03 11:00:00,43.7,43.85,43.49,43.77,58779.0,43.7,43.85,43.49,43.77,58779.0
2022-11-03 11:30:00,43.79,44.02,43.71,43.72,48352.0,43.79,44.02,43.71,43.72,48352.0
2022-11-03 12:00:00,43.71,44.05,43.7,44.01,51094.0,43.71,44.05,43.7,44.01,51094.0
2022-11-03 12:30:00,44.0,44.08,43.81,44.07,50855.0,44.0,44.08,43.81,44.07,50855.0
2022-11-03 13:00:00,44.05,44.09,43.83,43.84,28036.0,44.05,44.09,43.83,43.84,28036.0
2022-11-03 13:30:00,43.83,43.92,43.78,43.83,30576.0,43.83,43.92,43.78,43.83,30576.0
2022-11-03 14:00:00,43.81,44.09,43.81,44.07,30236.0,43.81,44.09,43.81,44.07,30236.0
2022-11-03 14:30:00,44.07,44.16,43.95,44.0,46155.0,44.07,44.16,43.95,44.0,46155.0
2022-11-03 15:00:00,44.01,44.12,43.96,44.06,56350.0,44.01,44.12,43.96,44.06,56350.0
2022-11-03 15:30:00,44.05,44.09,43.8,43.82,253237.0,44.05,44.09,43.8,43.82,253237.0
2022-11-04 09:30:00,44.7,45.4,44.66,44.85,124988.0,44.7,45.4,44.66,44.85,124988.0
2022-11-04 10:00:00,44.85,45.18,44.63,45.15,50901.0,44.85,45.18,44.63,45.15,50901.0
2022-11-04 10:30:00,45.17,45.35,45.07,45.35,53158.0,45.17,45.35,45.07,45.35,53158.0
2022-11-04 11:00:00,45.35,45.39,44.95,44.98,50646.0,45.35,45.39,44.95,44.98,50646.0
2022-11-04 11:30:00,44.98,45.1,44.42,44.44,40742.0,44.98,45.1,44.42,44.44,40742.0
2022-11-04 12:00:00,44.46,44.53,44.24,44.49,33871.0,44.46,44.53,44.24,44.49,33871.0
2022-11-04 12:30:00,44.47,44.48,44.19,44.33,30195.0,44.47,44.48,44.19,44.33,30195.0
2022-11-04 13:00:00,44.32,44.47,44.23,44.23,36719.0,44.32,44.47,44.23,44.23,36719.0
2022-11-04 13:30:00,44.23,44.27,44.07,44.14,27732.0,44.23,44.27,44.07,44.14,27732.0
2022-11-04 14:00:00,44.15,44.47,44.04,44.46,38232.0,44.15,44.47,44.04,44.46,38232.0
2022-11-04 14:30:00,44.45,44.56,44.34,44.53,31147.0,44.45,44.56,44.34,44.53,31147.0
2022-11-04 15:00:00,44.54,44.76,44.51,44.71,45601.0,44.54,44.76,44.51,44.71,45601.0
2022-11-04 15:30:00,44.69,44.9,44.57,44.89,187015.0,44.69,44.9,44.57,44.89,187015.0
2022-11-07 09:30:00,45.4,45.5,44.3,44.36,82713.0,45.4,45.5,44.3,44.36,82713.0
2022-11-07 10:00:00,44.34,44.54,44.22,44.3,61598.0,44.34,44.54,44.22,44.3,61598.0
2022-11-07 10:30:00,44.29,44.4,44.13,44.38,62259.0,44.29,44.4,44.13,44.38,62259.0
2022-11-07 11:00:00,44.39,44.49,44.19,44.45,64121.0,44.39,44.49,44.19,44.45,64121.0
2022-11-07 11:30:00,44.46,44.56,44.33,44.38,41899.0,44.46,44.56,44.33,44.38,41899.0
2022-11-07 12:00:00,44.37,44.7,44.31,44.7,42194.0,44.37,44.7,44.31,44.7,42194.0
2022-11-07 12:30:00,44.71,44.72,44.53,44.59,27840.0,44.71,44.72,44.53,44.59,27840.0
2022-11-07 13:00:00,44.58,44.69,44.56,44.64,37640.0,44.58,44.69,44.56,44.64,37640.0
2022-11-07 13:30:00,44.66,44.68,44.52,44.63,29060.0,44.66,44.68,44.52,44.63,29060.0
2022-11-07 14:00:00,44.63,44.73,44.53,44.71,33949.0,44.63,44.73,44.53,44.71,33949.0
2022-11-07 14:30:00,44.73,44.82,44.71,44.75,53413.0,44.73,44.82,44.71,44.75,53413.0
2022-11-07 15:00:00,44.76,44.94,44.76,44.88,45636.0,44.76,44.94,44.76,44.88,45636.0
2022-11-07 15:30:00,44.88,45.09,44.87,45.06,167148.0,44.88,45.09,44.87,45.06,167148.0
2022-11-08 09:30:00,45.06,45.22,44.91,45.01,47924.0,45.06,45.22,44.91,45.01,47924.0
2022-11-08 10:00:00,45.02,45.1,44.85,45.02,26222.0,45.02,45.1,44.85,45.02,26222.0
2022-11-08 10:30:00,45.01,45.18,44.96,44.99,33765.0,45.01,45.18,44.96,44.99,33765.0
2022-11-08 11:00:00,44.98,45.22,44.97,45.15,34919.0,44.98,45.22,44.97,45.15,34919.0
2022-11-08 11:30:00,45.15,45.37,45.15,45.22,53114.0,45.15,45.37,45.15,45.22,53114.0
2022-11-08 12:00:00,45.24,45.48,45.21,45.47,53176.0,45.24,45.48,45.21,45.47,53176.0
2022-11-08 12:30:00,45.45,45.48,45.33,45.4,49262.0,45.45,45.48,45.33,45.4,49262.0
2022-11-08 13:00:00,45.39,45.47,45.12,45.17,50549.0,45.39,45.47,45.12,45.17,50549.0
2022-11-08 13:30:00,45.14,45.29,45.06,45.12,75971.0,45.14,45.29,45.06,45.12,75971.0
2022-11-08 14:00:00,45.1,45.14,44.75,44.75,41121.0,45.1,45.14,44.75,44.75,41121.0
2022-11-08 14:30:00,44.75,45.16,44.69,45.11,47655.0,44.75,45.16,44.69,45.11,47655.0
2022-11-08 15:00:00,45.08,45.23,45.08,45.21,47894.0,45.08,45.23,45.08,45.21,47894.0
2022-11-08 15:30:00,45.22,45.34,45.07,45.11,114949.0,45.22,45.34,45.07,45.11,114949.0
2022-11-09 09:30:00,44.66,44.86,44.24,44.28,36249.0,44.66,44.86,44.24,44.28,36249.0
2022-11-09 10:00:00,44.25,44.95,44.25,44.69,194826.0,44.25,44.95,44.25,44.69,194826.0
2022-11-09 10:30:00,44.71,44.9,44.51,44.74,31614.0,44.71,44.9,44.51,44.74,31614.0
2022-11-09 11:00:00,44.73,45.08,44.71,44.96,43843.0,44.73,45.08,44.71,44.96,43843.0
2022-11-09 11:30:00,44.94,45.13,44.8,45.02,23973.0,44.94,45.13,44.8,45.02,23973.0
2022-11-09 12:00:00,45.04,45.04,44.67,44.7,20226.0,45.04,45.04,44.67,44.7,20226.0
2022-11-09 12:30:00,44.68,44.8,44.6,44.79,17969.0,44.68,44.8,44.6,44.79,17969.0
2022-11-09 13:00:00,44.82,44.83,44.68,44.72,28600.0,44.82,44.83,44.68,44.72,28600.0
2022-11-09 13:30:00,44.71,44.71,44.47,44.6,21118.0,44.71,44.71,44.47,44.6,21118.0
2022-11-09 14:00:00,44.6,44.73,44.54,44.63,15282.0,44.6,44.73,44.54,44.63,15282.0
2022-11-09 14:30:00,44.63,44.63,44.42,44.49,21029.0,44.63,44.63,44.42,44.49,21029.0
2022-11-09 15:00:00,44.51,44.58,44.36,44.4,35418.0,44.51,44.58,44.36,44.4,35418.0
2022-11-09 15:30:00,44.4,44.52,44.13,44.24,170574.0,44.4,44.52,44.13,44.24,170574.0
2022-11-10 09:30:00,45.66,46.06,45.44,46.03,112872.0,45.66,46.06,45.44,46.03,112872.0
2022-11-10 10:00:00,46.03,46.61,45.91,46.6,97570.0,46.03,46.61,45.91,46.6,97570.0
2022-11-10 10:30:00,46.6,46.86,46.47,46.82,77964.0,46.6,46.86,46.47,46.82,77964.0
2022-11-10 11:00:00,46.83,46.91,46.7,46.83,49338.0,46.83,46.91,46.7,46.83,49338.0
2022-11-10 11:30:00,46.83,47.14,46.72,47.09,86213.0,46.83,47.14,46.72,47.09,86213.0
2022-11-10 12:00:00,47.09,47.13,46.83,46.94,83190.0,47.09,47.13,46.83,46.94,83190.0
2022-11-10 12:30:00,46.93,47.06,46.84,46.95,63356.0,46.93,47.06,46.84,46.95,63356.0
2022-11-10 13:00:00,46.94,47.12,46.86,46.93,63445.0,46.94,47.12,46.86,46.93,63445.0
2022-11-10 13:30:00,46.94,46.99,46.78,46.95,48324.0,46.94,46.99,46.78,46.95,48324.0
2022-11-10 14:00:00,46.95,47.08,46.93,46.96,66436.0,46.95,47.08,46.93,46.96,66436.0
2022-11-10 14:30:00,46.95,47.04,46.81,46.87,78345.0,46.95,47.04,46.81,46.87,78345.0
2022-11-10 15:00:00,46.87,47.06,46.83,46.97,122486.0,46.87,47.06,46.83,46.97,122486.0
2022-11-10 15:30:00,46.97,47.02,46.89,46.94,292792.0,46.97,47.02,46.89,46.94,292792.0
2022-11-11 09:30:00,47.21,47.49,46.6,46.83,65355.0,47.21,47.49,46.6,46.83,65355.0
2022-11-11 10:00:00,46.82,47.45,46.7,47.36,82761.0,46.82,47.45,46.7,47.36,82761.0
2022-11-11 10:30:00,47.39,47.44,47.21,47.34,31374.0,47.39,47.44,47.21,47.34,31374.0
2022-11-11 11:00:00,47.34,47.4,47.18,47.25,45529.0,47.34,47.4,47.18,47.25,45529.0
2022-11-11 11:30:00,47.24,47.41,47.22,47.37,31469.0,47.24,47.41,47.22,47.37,31469.0
2022-11-11 12:00:00,47.34,47.56,47.3,47.49,59780.0,47.34,47.56,47.3,47.49,59780.0
2022-11-11 12:30:00,47.48,47.6,47.3,47.38,30874.0,47.48,47.6,47.3,47.38,30874.0
2022-11-11 13:00:00,47.38,47.47,47.37,47.42,29180.0,47.38,47.47,47.37,47.42,29180.0
2022-11-11 13:30:00,47.41,47.42,47.17,47.32,64491.0,47.41,47.42,47.17,47.32,64491.0
2022-11-11 14:00:00,47.32,47.33,47.08,47.2,38139.0,47.32,47.33,47.08,47.2,38139.0
2022-11-11 14:30:00,47.2,47.25,47.08,47.08,64759.0,47.2,47.25,47.08,47.08,64759.0
2022-11-11 15:00:00,47.07,47.11,46.86,47.03,69150.0,47.07,47.11,46.86,47.03,69150.0
2022-11-11 15:30:00,47.04,47.31,46.98,47.25,231829.0,47.04,47.31,46.98,47.25,231829.0
2022-11-14 09:30:00,46.66,47.23,46.5,47.19,51939.0,46.66,47.23,46.5,47.19,51939.0
2022-11-14 10:00:00,47.18,47.56,47.18,47.42,42382.0,47.18,47.56,47.18,47.42,42382.0
2022-11-14 10:30:00,47.41,47.57,47.29,47.37,86850.0,47.41,47.57,47.29,47.37,86850.0
2022-11-14 11:00:00,47.4,47.43,47.16,47.19,45639.0,47.4,47.43,47.16,47.19,45639.0
2022-11-14 11:30:00,47.18,47.36,47.12,47.16,15773.0,47.18,47.36,47.12,47.16,15773.0
2022-11-14 12:00:00,47.18,47.27,46.89,46.97,31974.0,47.18,47.27,46.89,46.97,31974.0
2022-11-14 12:30:00,46.98,47.12,46.92,46.94,17470.0,46.98,47.12,46.92,46.94,17470.0
2022-11-14 13:00:00,46.94,47.32,46.91,47.31,39812.0,46.94,47.32,46.91,47.31,39812.0
2022-11-14 13:30:00,47.31,47.39,47.18,47.18,34826.0,47.31,47.39,47.18,47.18,34826.0
2022-11-14 14:00:00,47.19,47.2,47.05,47.11,44067.0,47.19,47.2,47.05,47.11,44067.0
2022-11-14 14:30:00,47.12,47.2,46.89,46.91,63954.0,47.12,47.2,46.89,46.91,63954.0
2022-11-14 15:00:00,46.92,47.0,46.7,46.78,51413.0,46.92,47.0,46.7,46.78,51413.0
2022-11-14 15:30:00,46.75,46.78,46.21,46.29,220503.0,46.75,46.78,46.21,46.29,220503.0
2022-11-15 09:30:00,46.92,47.36,46.92,47.07,101940.0,46.92,47.36,46.92,47.07,101940.0
2022-11-15 10:00:00,47.09,47.61,47.08,47.61,87960.0,47.09,47.61,47.08,47.61,87960.0
2022-11-15 10:30:00,47.66,47.67,47.32,47.45,113153.0,47.66,47.67,47.32,47.45,113153.0
2022-11-15 11:00:00,47.46,47.62,47.43,47.43,66147.0,47.46,47.62,47.43,47.43,66147.0
2022-11-15 11:30:00,47.43,47.51,47.14,47.27,53337.0,47.43,47.51,47.14,47.27,53337.0
2022-11-15 12:00:00,47.25,47.36,47.14,47.18,26507.0,47.25,47.36,47.14,47.18,26507.0
2022-11-15 12:30:00,47.19,47.43,47.17,47.34,32293.0,47.19,47.43,47.17,47.34,32293.0
2022-11-15 13:00:00,47.36,47.42,46.92,46.96,94865.0,47.36,47.42,46.92,46.96,94865.0
2022-11-15 13:30:00,46.95,47.0,46.42,46.77,65251.0,46.95,47.0,46.42,46.77,65251.0
2022-11-15 14:00:00,46.78,47.08,46.56,47.08,107762.0,46.78,47.08,46.56,47.08,107762.0
2022-11-15 14:30:00,47.07,47.18,46.92,47.15,52567.0,47.07,47.18,46.92,47.15,52567.0
2022-11-15 15:00:00,47.1,47.2,46.92,46.98,60954.0,47.1,47.2,46.92,46.98,60954.0
2022-11-15 15:30:00,46.98,47.07,46.8,46.87,189948.0,46.98,47.07,46.8,46.87,189948.0
2022-11-16 09:30:00,46.4,46.4,45.85,45.93,57683.0,46.4,46.4,45.85,45.93,57683.0
2022-11-16 10:00:00,45.9,46.15,45.8,45.9,54326.0,45.9,46.15,45.8,45.9,54326.0
2022-11-16 10:30:00,45.91,45.98,45.59,45.72,34619.0,45.91,45.98,45.59,45.72,34619.0
2022-11-16 11:00:00,45.7,46.01,45.6,46.01,31001.0,45.7,46.01,45.6,46.01,31001.0
2022-11-16 11:30:00,46.0,46.02,45.82,45.88,25052.0,46.0,46.02,45.82,45.88,25052.0
2022-11-16 12:00:00,45.87,45.91,45.62,45.66,30792.0,45.87,45.91,45.62,45.66,30792.0
2022-11-16 12:30:00,45.65,45.73,45.56,45.65,32211.0,45.65,45.73,45.56,45.65,32211.0
2022-11-16 13:00:00,45.64,45.72,45.53,45.7,35386.0,45.64,45.72,45.53,45.7,35386.0
2022-11-16 13:30:00,45.7,45.74,45.49,45.51,36638.0,45.7,45.74,45.49,45.51,36638.0
2022-11-16 14:00:00,45.51,45.78,45.51,45.72,29365.0,45.51,45.78,45.51,45.72,29365.0
2022-11-16 14:30:00,45.72,45.82,45.62,45.77,28347.0,45.72,45.82,45.62,45.77,28347.0
2022-11-16 15:00:00,45.76,45.78,45.57,45.66,36246.0,45.76,45.78,45.57,45.66,36246.0
2022-11-16 15:30:00,45.66,45.79,45.65,45.7,122526.0,45.66,45.79,45.65,45.7,122526.0
2022-11-17 09:30:00,44.88,45.2,44.68,45.08,47963.0,44.88,45.2,44.68,45.08,47963.0
2022-11-17 10:00:00,45.05,45.24,45.01,45.09,23819.0,45.05,45.24,45.01,45.09,23819.0
2022-11-17 10:30:00,45.08,45.23,44.99,45.04,19332.0,45.08,45.23,44.99,45.04,19332.0
2022-11-17 11:00:00,45.04,45.16,45.01,45.12,11668.0,45.04,45.16,45.01,45.12,11668.0
2022-11-17 11:30:00,45.12,45.25,45.07,45.24,18688.0,45.12,45.25,45.07,45.24,18688.0
2022-11-17 12:00:00,45.27,45.45,45.27,45.42,26662.0,45.27,45.45,45.27,45.42,26662.0
2022-11-17 12:30:00,45.43,45.56,45.4,45.48,19053.0,45.43,45.56,45.4,45.48,19053.0
2022-11-17 13:00:00,45.49,45.67,45.49,45.55,12860.0,45.49,45.67,45.49,45.55,12860.0
2022-11-17 13:30:00,45.55,45.59,45.43,45.48,17354.0,45.55,45.59,45.43,45.48,17354.0
2022-11-17 14:00:00,45.51,45.53,45.36,45.47,19991.0,45.51,45.53,45.36,45.47,19991.0
2022-11-17 14:30:00,45.48,45.59,45.44,45.57,25979.0,45.48,45.59,45.44,45.57,25979.0
2022-11-17 15:00:00,45.56,45.69,45.48,45.5,24257.0,45.56,45.69,45.48,45.5,24257.0
2022-11-17 15:30:00,45.52,45.88,45.47,45.88,130856.0,45.52,45.88,45.47,45.88,130856.0
2022-11-18 09:30:00,46.85,47.47,46.53,46.74,98872.0,46.85,47.47,46.53,46.74,98872.0
2022-11-18 10:00:00,46.72,46.88,46.62,46.82,52454.0,46.72,46.88,46.62,46.82,52454.0
2022-11-18 10:30:00,46.84,46.92,46.66,46.71,50520.0,46.84,46.92,46.66,46.71,50520.0
2022-11-18 11:00:00,46.73,46.76,46.47,46.49,53037.0,46.73,46.76,46.47,46.49,53037.0
2022-11-18 11:30:00,46.49,46.54,46.34,46.43,15267.0,46.49,46.54,46.34,46.43,15267.0
2022-11-18 12:00:00,46.43,46.43,46.07,46.2,17655.0,46.43,46.43,46.07,46.2,17655.0
2022-11-18 12:30:00,46.21,46.27,46.08,46.15,12118.0,46.21,46.27,46.08,46.15,12118.0
2022-11-18 13:00:00,46.13,46.25,46.02,46.18,14538.0,46.13,46.25,46.02,46.18,14538.0
2022-11-18 13:30:00,46.19,46.2,45.95,46.02,17977.0,46.19,46.2,45.95,46.02,17977.0
2022-11-18 14:00:00,46.03,46.27,46.02,46.23,29015.0,46.03,46.27,46.02,46.23,29015.0
2022-11-18 14:30:00,46.23,46.27,46.13,46.15,20933.0,46.23,46.27,46.13,46.15,20933.0
2022-11-18 15:00:00,46.15,46.5,46.14,46.5,47361.0,46.15,46.5,46.14,46.5,47361.0
2022-11-18 15:30:00,46.49,46.69,46.45,46.68,143982.0,46.49,46.69,46.45,46.68,143982.0
2022-11-21 09:30:00,46.51,47.21,46.51,46.81,108610.0,46.51,47.21,46.51,46.81,108610.0
2022-11-21 10:00:00,46.8,46.92,46.47,46.61,59542.0,46.8,46.92,46.47,46.61,59542.0
2022-11-21 10:30:00,46.59,46.7,46.5,46.62,49304.0,46.59,46.7,46.5,46.62,49304.0
2022-11-21 11:00:00,46.61,46.62,46.29,46.4,35847.0,46.61,46.62,46.29,46.4,35847.0
2022-11-21 11:30:00,46.4,46.44,46.27,46.33,29990.0,46.4,46.44,46.27,46.33,29990.0
2022-11-21 12:00:00,46.33,46.39,46.18,46.26,23776.0,46.33,46.39,46.18,46.26,23776.0
2022-11-21 12:30:00,46.25,46.35,46.24,46.32,28353.0,46.25,46.35,46.24,46.32,28353.0
2022-11-21 13:00:00,46.32,46.46,46.29,46.43,33807.0,46.32,46.46,46.29,46.43,33807.0
2022-11-21 13:30:00,46.42,46.47,46.37,46.38,35074.0,46.42,46.47,46.37,46.38,35074.0
2022-11-21 14:00:00,46.38,46.4,46.33,46.36,56196.0,46.38,46.4,46.33,46.36,56196.0
2022-11-21 14:30:00,46.36,46.5,46.33,46.48,39406.0,46.36,46.5,46.33,46.48,39406.0
2022-11-21 15:00:00,46.49,46.5,46.14,46.22,46394.0,46.49,46.5,46.14,46.22,46394.0
2022-11-21 15:30:00,46.22,46.44,46.19,46.31,182157.0,46.22,46.44,46.19,46.31,182157.0
2022-11-22 09:30:00,46.29,46.3,45.74,46.24,56493.0,46.29,46.3,45.74,46.24,56493.0
2022-11-22 10:00:00,46.24,46.49,46.24,46.46,63379.0,46.24,46.49,46.24,46.46,63379.0
2022-11-22 10:30:00,46.44,46.58,46.33,46.45,24904.0,46.44,46.58,46.33,46.45,24904.0
2022-11-22 11:00:00,46.44,46.46,46.27,46.4,22882.0,46.44,46.46,46.27,46.4,22882.0
2022-11-22 11:30:00,46.39,46.47,46.32,46.34,27252.0,46.39,46.47,46.32,46.34,27252.0
2022-11-22 12:00:00,46.35,46.47,46.22,46.24,35053.0,46.35,46.47,46.22,46.24,35053.0
2022-11-22 12:30:00,46.23,46.25,46.07,46.1,33101.0,46.23,46.25,46.07,46.1,33101.0
2022-11-22 13:00:00,46.11,46.21,46.07,46.1,52176.0,46.11,46.21,46.07,46.1,52176.0
2022-11-22 13:30:00,46.11,46.11,45.98,46.04,64996.0,46.11,46.11,45.98,46.04,64996.0
2022-11-22 14:00:00,46.03,46.08,45.97,45.99,28776.0,46.03,46.08,45.97,45.99,28776.0
2022-11-22 14:30:00,45.99,46.0,45.87,45.89,26183.0,45.99,46.0,45.87,45.89,26183.0
2022-11-22 15:00:00,45.89,45.96,45.79,45.8,52649.0,45.89,45.96,45.79,45.8,52649.0
2022-11-22 15:30:00,45.8,46.01,45.79,45.96,130077.0,45.8,46.01,45.79,45.96,130077.0
2022-11-23 09:30:00,46.0,46.27,45.9,46.2,210926.0,46.0,46.27,45.9,46.2,210926.0
2022-11-23 10:00:00,46.24,46.49,46.22,46.47,27374.0,46.24,46.49,46.22,46.47,27374.0
2022-11-23 10:30:00,46.46,46.63,46.39,46.52,25409.0,46.46,46.63,46.39,46.52,25409.0
2022-11-23 11:00:00,46.52,46.62,46.46,46.46,23828.0,46.52,46.62,46.46,46.46,23828.0
2022-11-23 11:30:00,46.48,46.53,46.32,46.45,32324.0,46.48,46.53,46.32,46.45,32324.0
2022-11-23 12:00:00,46.45,46.49,46.33,46.37,25307.0,46.45,46.49,46.33,46.37,25307.0
2022-11-23 12:30:00,46.37,46.43,46.01,46.01,29571.0,46.37,46.43,46.01,46.01,29571.0
2022-11-23 13:00:00,46.0,46.08,45.95,46.08,33449.0,46.0,46.08,45.95,46.08,33449.0
2022-11-23 13:30:00,46.09,46.11,45.97,46.03,22562.0,46.09,46.11,45.97,46.03,22562.0
2022-11-23 14:00:00,46.03,46.37,45.94,46.32,95695.0,46.03,46.37,45.94,46.32,95695.0
2022-11-23 14:30:00,46.3,46.44,46.26,46.34,26398.0,46.3,46.44,46.26,46.34,26398.0
2022-11-23 15:00:00,46.34,46.51,46.33,46.39,22187.0,46.34,46.51,46.33,46.39,22187.0
2022-11-23 15:30:00,46.37,46.43,46.3,46.35,100106.0,46.37,46.43,46.3,46.35,100106.0
2022-11-25 09:30:00,46.25,46.75,46.25,46.71,38214.0,46.25,46.75,46.25,46.71,38214.0
2022-11-25 10:00:00,46.68,46.88,46.66,46.84,39272.0,46.68,46.88,46.66,46.84,39272.0
2022-11-25 10:30:00,46.86,46.98,46.81,46.9,29778.0,46.86,46.98,46.81,46.9,29778.0
2022-11-25 11:00:00,46.92,47.21,46.9,47.1,50546.0,46.92,47.21,46.9,47.1,50546.0
2022-11-25 11:30:00,47.1,47.22,47.06,47.1,45761.0,47.1,47.22,47.06,47.1,45761.0
2022-11-25 12:00:00,47.1,47.12,46.95,47.01,30742.0,47.1,47.12,46.95,47.01,30742.0
2022-11-25 12:30:00,46.99,47.01,46.82,46.9,76142.0,46.99,47.01,46.82,46.9,76142.0
2022-11-28 09:30:00,46.47,46.73,46.28,46.33,159101.0,46.47,46.73,46.28,46.33,159101.0
2022-11-28 10:00:00,46.33,46.56,46.32,46.4,57695.0,46.33,46.56,46.32,46.4,57695.0
2022-11-28 10:30:00,46.4,46.49,46.26,46.29,145871.0,46.4,46.49,46.26,46.29,145871.0
2022-11-28 11:00:00,46.29,46.32,46.21,46.27,18228.0,46.29,46.32,46.21,46.27,18228.0
2022-11-28 11:30:00,46.28,46.4,46.18,46.27,41580.0,46.28,46.4,46.18,46.27,41580.0
2022-11-28 12:00:00,46.28,46.31,46.08,46.18,22067.0,46.28,46.31,46.08,46.18,22067.0
2022-11-28 12:30:00,46.2,46.26,46.02,46.07,31180.0,46.2,46.26,46.02,46.07,31180.0
2022-11-28 13:00:00,46.06,46.14,46.0,46.0,23643.0,46.06,46.14,46.0,46.0,23643.0
2022-11-28 13:30:00,46.01,46.07,45.93,45.96,34750.0,46.01,46.07,45.93,45.96,34750.0
2022-11-28 14:00:00,45.96,45.99,45.89,45.93,31720.0,45.96,45.99,45.89,45.93,31720.0
2022-11-28 14:30:00,45.92,45.93,45.86,45.86,27535.0,45.92,45.93,45.86,45.86,27535.0
2022-11-28 15:00:00,45.85,45.9,45.72,45.82,49725.0,45.85,45.9,45.72,45.82,49725.0
2022-11-28 15:30:00,45.82,45.97,45.68,45.8,203881.0,45.82,45.97,45.68,45.8,203881.0
2022-11-29 09:30:00,45.94,46.41,45.82,46.36,75339.0,45.94,46.41,45.82,46.36,75339.0
2022-11-29 10:00:00,46.38,46.38,46.09,46.25,70225.0,46.38,46.38,46.09,46.25,70225.0
2022-11-29 10:30:00,46.27,46.39,46.19,46.33,27394.0,46.27,46.39,46.19,46.33,27394.0
2022-11-29 11:00:00,46.3,46.38,45.99,46.03,22279.0,46.3,46.38,45.99,46.03,22279.0
2022-11-29 11:30:00,46.03,46.2,46.0,46.2,21123.0,46.03,46.2,46.0,46.2,21123.0
2022-11-29 12:00:00,46.21,46.24,46.14,46.14,20252.0,46.21,46.24,46.14,46.14,20252.0
2022-11-29 12:30:00,46.16,46.29,46.14,46.25,20797.0,46.16,46.29,46.14,46.25,20797.0
2022-11-29 13:00:00,46.24,46.27,46.17,46.22,19846.0,46.24,46.27,46.17,46.22,19846.0
2022-11-29 13:30:00,46.22,46.39,46.22,46.38,24816.0,46.22,46.39,46.22,46.38,24816.0
2022-11-29 14:00:00,46.37,46.61,46.37,46.48,30238.0,46.37,46.61,46.37,46.48,30238.0
2022-11-29 14:30:00,46.48,46.55,46.44,46.55,33013.0,46.48,46.55,46.44,46.55,33013.0
2022-11-29 15:00:00,46.55,46.64,46.52,46.62,44590.0,46.55,46.64,46.52,46.62,44590.0
2022-11-29 15:30:00,46.63,46.72,46.56,46.63,121379.0,46.63,46.72,46.56,46.63,121379.0
2022-11-30 09:30:00,46.6,46.69,46.13,46.17,33588.0,46.6,46.69,46.13,46.17,33588.0
2022-11-30 10:00:00,46.16,46.42,46.13,46.23,29985.0,46.16,46.42,46.13,46.23,29985.0
2022-11-30 10:30:00,46.2,46.27,46.07,46.08,18117.0,46.2,46.27,46.07,46.08,18117.0
2022-11-30 11:00:00,46.08,46.28,46.07,46.23,17614.0,46.08,46.28,46.07,46.23,17614.0
2022-11-30 11:30:00,46.25,46.35,46.18,46.23,27964.0,46.25,46.35,46.18,46.23,27964.0
2022-11-30 12:00:00,46.25,46.33,46.06,46.12,18058.0,46.25,46.33,46.06,46.12,18058.0
2022-11-30 12:30:00,46.16,46.27,46.06,46.21,17053.0,46.16,46.27,46.06,46.21,17053.0
2022-11-30 13:00:00,46.19,46.28,46.19,46.25,13552.0,46.19,46.28,46.19,46.25,13552.0
2022-11-30 13:30:00,46.24,46.98,46.19,46.96,63449.0,46.24,46.98,46.19,46.96,63449.0
2022-11-30 14:00:00,46.97,47.29,46.96,47.26,65545.0,46.97,47.29,46.96,47.26,65545.0
2022-11-30 14:30:00,47.26,47.28,47.07,47.12,49615.0,47.26,47.28,47.07,47.12,49615.0
2022-11-30 15:00:00,47.11,47.3,47.11,47.29,36926.0,47.11,47.3,47.11,47.29,36926.0
2022-11-30 15:30:00,47.27,47.45,47.27,47.45,141222.0,47.27,47.45,47.27,47.45,141222.0
2022-12-01 09:30:00,47.58,47.97,47.49,47.89,91656.0,47.58,47.97,47.49,47.89,91656.0
2022-12-01 10:00:00,47.9,47.99,47.35,47.49,62138.0,47.9,47.99,47.35,47.49,62138.0
2022-12-01 10:30:00,47.47,47.76,47.41,47.67,32397.0,47.47,47.76,47.41,47.67,32397.0
2022-12-01 11:00:00,47.65,47.68,47.51,47.64,19170.0,47.65,47.68,47.51,47.64,19170.0
2022-12-01 11:30:00,47.66,47.8,47.63,47.76,28596.0,47.66,47.8,47.63,47.76,28596.0
2022-12-01 12:00:00,47.77,47.78,47.56,47.67,35337.0,47.77,47.78,47.56,47.67,35337.0
2022-12-01 12:30:00,47.67,47.74,47.46,47.48,19553.0,47.67,47.74,47.46,47.48,19553.0
2022-12-01 13:00:00,47.48,47.61,47.4,47.41,17435.0,47.48,47.61,47.4,47.41,17435.0
2022-12-01 13:30:00,47.42,47.58,47.41,47.52,21920.0,47.42,47.58,47.41,47.52,21920.0
2022-12-01 14:00:00,47.52,47.62,47.45,47.59,25783.0,47.52,47.62,47.45,47.59,25783.0
2022-12-01 14:30:00,47.6,47.67,47.56,47.61,17565.0,47.6,47.67,47.56,47.61,17565.0
2022-12-01 15:00:00,47.61,47.64,47.44,47.5,35404.0,47.61,47.64,47.44,47.5,35404.0
2022-12-01 15:30:00,47.49,47.5,47.31,47.41,90305.0,47.49,47.5,47.31,47.41,90305.0
2022-12-02 09:30:00,46.83,46.89,46.58,46.89,63540.0,46.83,46.89,46.58,46.89,63540.0
2022-12-02 10:00:00,46.9,46.91,46.51,46.57,30690.0,46.9,46.91,46.51,46.57,30690.0
2022-12-02 10:30:00,46.58,46.76,46.54,46.58,41944.0,46.58,46.76,46.54,46.58,41944.0
2022-12-02 11:00:00,46.57,46.69,46.54,46.67,33486.0,46.57,46.69,46.54,46.67,33486.0
2022-12-02 11:30:00,46.68,46.72,46.56,46.57,50173.0,46.68,46.72,46.56,46.57,50173.0
2022-12-02 12:00:00,46.57,46.71,46.49,46.67,51539.0,46.57,46.71,46.49,46.67,51539.0
2022-12-02 12:30:00,46.66,46.74,46.57,46.64,38198.0,46.66,46.74,46.57,46.64,38198.0
2022-12-02 13:00:00,46.64,46.68,46.55,46.61,30152.0,46.64,46.68,46.55,46.61,30152.0
2022-12-02 13:30:00,46.61,46.78,46.61,46.73,21583.0,46.61,46.78,46.61,46.73,21583.0
2022-12-02 14:00:00,46.73,46.78,46.66,46.67,18120.0,46.73,46.78,46.66,46.67,18120.0
2022-12-02 14:30:00,46.66,46.76,46.59,46.73,32471.0,46.66,46.76,46.59,46.73,32471.0
2022-12-02 15:00:00,46.73,46.83,46.71,46.72,54211.0,46.73,46.83,46.71,46.72,54211.0
2022-12-02 15:30:00,46.73,46.75,46.56,46.71,180472.0,46.73,46.75,46.56,46.71,180472.0
2022-12-05 09:30:00,46.9,47.27,46.74,47.06,79782.0,46.9,47.27,46.74,47.06,79782.0
2022-12-05 10:00:00,46.96,47.05,46.81,46.95,37138.0,46.96,47.05,46.81,46.95,37138.0
2022-12-05 10:30:00,46.97,47.27,46.93,47.27,32215.0,46.97,47.27,46.93,47.27,32215.0
2022-12-05 11:00:00,47.27,47.46,47.26,47.43,32445.0,47.27,47.46,47.26,47.43,32445.0
2022-12-05 11:30:00,47.38,47.43,46.92,46.92,24467.0,47.38,47.43,46.92,46.92,24467.0
2022-12-05 12:00:00,46.91,47.02,46.85,46.88,22228.0,46.91,47.02,46.85,46.88,22228.0
2022-12-05 12:30:00,46.88,46.9,46.73,46.77,36127.0,46.88,46.9,46.73,46.77,36127.0
2022-12-05 13:00:00,46.78,46.79,46.64,46.68,20168.0,46.78,46.79,46.64,46.68,20168.0
2022-12-05 13:30:00,46.68,46.78,46.62,46.62,28107.0,46.68,46.78,46.62,46.62,28107.0
2022-12-05 14:00:00,46.64,46.71,46.54,46.59,18124.0,46.64,46.71,46.54,46.59,18124.0
2022-12-05 14:30:00,46.6,46.74,46.54,46.74,18077.0,46.6,46.74,46.54,46.74,18077.0
2022-12-05 15:00:00,46.75,46.8,46.61,46.61,32789.0,46.75,46.8,46.61,46.61,32789.0
2022-12-05 15:30:00,46.64,46.82,46.63,46.74,106605.0,46.64,46.82,46.63,46.74,106605.0
2022-12-06 09:30:00,46.83,47.29,46.68,46.71,60270.0,46.83,47.29,46.68,46.71,60270.0
2022-12-06 10:00:00,46.69,46.72,46.41,46.55,37234.0,46.69,46.72,46.41,46.55,37234.0
2022-12-06 10:30:00,46.53,46.61,46.36,46.43,34745.0,46.53,46.61,46.36,46.43,34745.0
2022-12-06 11:00:00,46.44,46.48,46.23,46.34,29885.0,46.44,46.48,46.23,46.34,29885.0
2022-12-06 11:30:00,46.34,46.39,46.12,46.16,26939.0,46.34,46.39,46.12,46.16,26939.0
2022-12-06 12:00:00,46.14,46.24,46.05,46.14,31003.0,46.14,46.24,46.05,46.14,31003.0
2022-12-06 12:30:00,46.15,46.19,46.02,46.02,30010.0,46.15,46.19,46.02,46.02,30010.0
2022-12-06 13:00:00,46.02,46.06,45.9,45.91,27271.0,46.02,46.06,45.9,45.91,27271.0
2022-12-06 13:30:00,45.9,45.97,45.75,45.76,42253.0,45.9,45.97,45.75,45.76,42253.0
2022-12-06 14:00:00,45.76,45.82,45.69,45.77,88808.0,45.76,45.82,45.69,45.77,88808.0
2022-12-06 14:30:00,45.78,45.87,45.68,45.83,46219.0,45.78,45.87,45.68,45.83,46219.0
2022-12-06 15:00:00,45.84,46.21,45.83,46.11,65036.0,45.84,46.21,45.83,46.11,65036.0
2022-12-06 15:30:00,46.12,46.38,46.11,46.3,196220.0,46.12,46.38,46.11,46.3,196220.0
2022-12-07 09:30:00,45.89,45.9,45.16,45.25,69999.0,45.89,45.9,45.16,45.25,69999.0
2022-12-07 10:00:00,45.19,45.27,44.75,44.91,50054.0,45.19,45.27,44.75,44.91,50054.0
2022-12-07 10:30:00,44.91,44.96,44.73,44.74,33153.0,44.91,44.96,44.73,44.74,33153.0
2022-12-07 11:00:00,44.77,44.96,44.56,44.63,43631.0,44.77,44.96,44.56,44.63,43631.0
2022-12-07 11:30:00,44.61,44.66,44.4,44.55,54202.0,44.61,44.66,44.4,44.55,54202.0
2022-12-07 12:00:00,44.53,44.56,44.27,44.29,27122.0,44.53,44.56,44.27,44.29,27122.0
2022-12-07 12:30:00,44.3,44.63,44.26,44.6,26609.0,44.3,44.63,44.26,44.6,26609.0
2022-12-07 13:00:00,44.65,44.84,44.63,44.81,40512.0,44.65,44.84,44.63,44.81,40512.0
2022-12-07 13:30:00,44.8,44.9,44.63,44.69,22999.0,44.8,44.9,44.63,44.69,22999.0
2022-12-07 14:00:00,44.69,44.83,44.59,44.7,21883.0,44.69,44.83,44.59,44.7,21883.0
2022-12-07 14:30:00,44.64,44.74,44.44,44.47,22092.0,44.64,44.74,44.44,44.47,22092.0
2022-12-07 15:00:00,44.48,44.55,44.26,44.34,26577.0,44.48,44.55,44.26,44.34,26577.0
2022-12-07 15:30:00,44.34,44.44,44.26,44.28,127112.0,44.34,44.44,44.26,44.28,127112.0
2022-12-08 09:30:00,44.67,44.94,44.53,44.83,51169.0,44.67,44.94,44.53,44.83,51169.0
2022-12-08 10:00:00,44.9,45.04,44.78,44.8,66686.0,44.9,45.04,44.78,44.8,66686.0
2022-12-08 10:30:00,44.83,44.99,44.75,44.75,41163.0,44.83,44.99,44.75,44.75,41163.0
2022-12-08 11:00:00,44.73,44.73,44.28,44.39,43797.0,44.73,44.73,44.28,44.39,43797.0
2022-12-08 11:30:00,44.4,44.5,44.19,44.2,30980.0,44.4,44.5,44.19,44.2,30980.0
2022-12-08 12:00:00,44.19,44.24,43.95,43.95,55579.0,44.19,44.24,43.95,43.95,55579.0
2022-12-08 12:30:00,43.94,43.94,43.7,43.9,45366.0,43.94,43.94,43.7,43.9,45366.0
2022-12-08 13:00:00,43.93,44.2,43.93,44.18,44853.0,43.93,44.2,43.93,44.18,44853.0
2022-12-08 13:30:00,44.23,44.3,44.07,44.1,45109.0,44.23,44.3,44.07,44.1,45109.0
2022-12-08 14:00:00,44.08,44.1,43.89,44.06,42067.0,44.08,44.1,43.89,44.06,42067.0
2022-12-08 14:30:00,44.06,44.07,43.87,43.89,36915.0,44.06,44.07,43.87,43.89,36915.0
2022-12-08 15:00:00,43.88,44.06,43.78,44.05,44382.0,43.88,44.06,43.78,44.05,44382.0
2022-12-08 15:30:00,44.04,44.08,43.87,44.07,158219.0,44.04,44.08,43.87,44.07,158219.0
2022-12-09 09:30:00,43.76,44.03,43.72,43.98,36898.0,43.76,44.03,43.72,43.98,36898.0
2022-12-09 10:00:00,44.03,44.23,43.98,44.04,34477.0,44.03,44.23,43.98,44.04,34477.0
2022-12-09 10:30:00,44.08,44.22,44.06,44.16,30438.0,44.08,44.22,44.06,44.16,30438.0
2022-12-09 11:00:00,44.17,44.24,44.12,44.22,28607.0,44.17,44.24,44.12,44.22,28607.0
2022-12-09 11:30:00,44.19,44.24,44.11,44.12,32607.0,44.19,44.24,44.11,44.12,32607.0
2022-12-09 12:00:00,44.12,44.23,44.09,44.16,45850.0,44.12,44.23,44.09,44.16,45850.0
2022-12-09 12:30:00,44.16,44.33,44.14,44.16,25741.0,44.16,44.33,44.14,44.16,25741.0
2022-12-09 13:00:00,44.16,44.2,44.05,44.15,27169.0,44.16,44.2,44.05,44.15,27169.0
2022-12-09 13:30:00,44.15,44.27,44.14,44.27,34130.0,44.15,44.27,44.14,44.27,34130.0
2022-12-09 14:00:00,44.28,44.4,44.21,44.38,33912.0,44.28,44.4,44.21,44.38,33912.0
2022-12-09 14:30:00,44.38,44.52,44.35,44.51,42136.0,44.38,44.52,44.35,44.51,42136.0
2022-12-09 15:00:00,44.51,44.58,44.44,44.53,57978.0,44.51,44.58,44.44,44.53,57978.0
2022-12-09 15:30:00,44.53,44.68,44.51,44.55,223466.0,44.53,44.68,44.51,44.55,223466.0
2022-12-12 09:30:00,44.59,44.72,44.38,44.65,47638.0,44.59,44.72,44.38,44.65,47638.0
2022-12-12 10:00:00,44.65,44.79,44.48,44.68,44482.0,44.65,44.79,44.48,44.68,44482.0
2022-12-12 10:30:00,44.69,45.29,44.62,45.28,48014.0,44.69,45.29,44.62,45.28,48014.0
2022-12-12 11:00:00,45.3,45.38,45.15,45.34,43785.0,45.3,45.38,45.15,45.34,43785.0
2022-12-12 11:30:00,45.34,45.36,45.21,45.35,32068.0,45.34,45.36,45.21,45.35,32068.0
2022-12-12 12:00:00,45.35,45.46,45.31,45.43,33379.0,45.35,45.46,45.31,45.43,33379.0
2022-12-12 12:30:00,45.44,45.45,45.24,45.3,40697.0,45.44,45.45,45.24,45.3,40697.0
2022-12-12 13:00:00,45.26,45.28,45.06,45.06,27624.0,45.26,45.28,45.06,45.06,27624.0
2022-12-12 13:30:00,45.07,45.24,45.07,45.1,28936.0,45.07,45.24,45.07,45.1,28936.0
2022-12-12 14:00:00,45.1,45.2,45.08,45.18,31551.0,45.1,45.2,45.08,45.18,31551.0
2022-12-12 14:30:00,45.17,45.22,45.13,45.2,28700.0,45.17,45.22,45.13,45.2,28700.0
2022-12-12 15:00:00,45.2,45.66,45.2,45.63,49757.0,45.2,45.66,45.2,45.63,49757.0
2022-12-12 15:30:00,45.63,45.76,45.58,45.75,152643.0,45.63,45.76,45.58,45.75,152643.0
2022-12-13 09:30:00,47.2,47.5,46.05,46.05,161439.0,47.2,47.5,46.05,46.05,161439.0
2022-12-13 10:00:00,46.08,46.12,45.38,45.59,126048.0,46.08,46.12,45.38,45.59,126048.0
2022-12-13 10:30:00,45.6,45.6,45.08,45.12,96577.0,45.6,45.6,45.08,45.12,96577.0
2022-12-13 11:00:00,45.15,45.3,44.96,45.04,109113.0,45.15,45.3,44.96,45.04,109113.0
2022-12-13 11:30:00,45.05,45.44,44.92,44.99,72833.0,45.05,45.44,44.92,44.99,72833.0
2022-12-13 12:00:00,44.99,45.1,44.61,44.75,92458.0,44.99,45.1,44.61,44.75,92458.0
2022-12-13 12:30:00,44.73,44.87,44.56,44.78,57251.0,44.73,44.87,44.56,44.78,57251.0
2022-12-13 13:00:00,44.82,44.95,44.73,44.73,40414.0,44.82,44.95,44.73,44.73,40414.0
2022-12-13 13:30:00,44.74,44.94,44.44,44.55,101284.0,44.74,44.94,44.44,44.55,101284.0
2022-12-13 14:00:00,44.57,44.84,44.42,44.83,62618.0,44.57,44.84,44.42,44.83,62618.0
2022-12-13 14:30:00,44.82,45.15,44.81,44.98,59412.0,44.82,45.15,44.81,44.98,59412.0
2022-12-13 15:00:00,44.98,45.08,44.8,45.06,69414.0,44.98,45.08,44.8,45.06,69414.0
2022-12-13 15:30:00,45.07,45.35,44.98,45.28,339934.0,45.07,45.35,44.98,45.28,339934.0
2022-12-14 09:30:00,45.81,46.06,45.13,45.36,89140.0,45.81,46.06,45.13,45.36,89140.0
2022-12-14 10:00:00,45.36,45.73,45.24,45.73,45698.0,45.36,45.73,45.24,45.73,45698.0
2022-12-14 10:30:00,45.72,45.97,45.7,45.93,54426.0,45.72,45.97,45.7,45.93,54426.0
2022-12-14 11:00:00,45.95,46.07,45.8,45.89,60705.0,45.95,46.07,45.8,45.89,60705.0
2022-12-14 11:30:00,45.88,45.97,45.78,45.84,22940.0,45.88,45.97,45.78,45.84,22940.0
2022-12-14 12:00:00,45.84,45.95,45.77,45.8,27031.0,45.84,45.95,45.77,45.8,27031.0
2022-12-14 12:30:00,45.81,46.18,45.81,46.14,71970.0,45.81,46.18,45.81,46.14,71970.0
2022-12-14 13:00:00,46.13,46.23,46.06,46.15,68525.0,46.13,46.23,46.06,46.15,68525.0
2022-12-14 13:30:00,46.18,46.44,46.18,46.39,43926.0,46.18,46.44,46.18,46.39,43926.0
2022-12-14 14:00:00,46.36,46.36,45.61,45.67,89934.0,46.36,46.36,45.61,45.67,89934.0
2022-12-14 14:30:00,45.66,45.72,45.22,45.41,75033.0,45.66,45.72,45.22,45.41,75033.0
2022-12-14 15:00:00,45.41,45.93,45.39,45.4,82266.0,45.41,45.93,45.39,45.4,82266.0
2022-12-14 15:30:00,45.4,45.82,45.34,45.73,227297.0,45.4,45.82,45.34,45.73,227297.0
2022-12-15 09:30:00,45.12,45.29,44.42,44.48,83645.0,45.12,45.29,44.42,44.48,83645.0
2022-12-15 10:00:00,44.48,44.48,44.12,44.14,118884.0,44.48,44.48,44.12,44.14,118884.0
2022-12-15 10:30:00,44.14,44.47,44.09,44.25,90116.0,44.14,44.47,44.09,44.25,90116.0
2022-12-15 11:00:00,44.26,44.39,43.74,43.76,76851.0,44.26,44.39,43.74,43.76,76851.0
2022-12-15 11:30:00,43.75,43.75,43.56,43.62,76209.0,43.75,43.75,43.56,43.62,76209.0
2022-12-15 12:00:00,43.63,44.07,43.63,44.07,45839.0,43.63,44.07,43.63,44.07,45839.0
2022-12-15 12:30:00,44.14,44.14,43.78,43.78,41092.0,44.14,44.14,43.78,43.78,41092.0
2022-12-15 13:00:00,43.77,43.81,43.63,43.79,49717.0,43.77,43.81,43.63,43.79,49717.0
2022-12-15 13:30:00,43.78,44.06,43.77,43.87,48312.0,43.78,44.06,43.77,43.87,48312.0
2022-12-15 14:00:00,43.89,43.94,43.77,43.86,45454.0,43.89,43.94,43.77,43.86,45454.0
2022-12-15 14:30:00,43.85,44.05,43.82,44.03,38034.0,43.85,44.05,43.82,44.03,38034.0
2022-12-15 15:00:00,44.04,44.2,43.99,44.13,60445.0,44.04,44.2,43.99,44.13,60445.0
2022-12-15 15:30:00,44.12,44.12,43.71,43.75,233938.0,44.12,44.12,43.71,43.75,233938.0
2022-12-16 09:30:00,43.41,44.5,43.27,44.17,267260.0,43.41,44.5,43.27,44.17,267260.0
2022-12-16 10:00:00,44.16,44.16,43.47,43.59,101947.0,44.16,44.16,43.47,43.59,101947.0
2022-12-16 10:30:00,43.58,44.08,43.57,43.74,121497.0,43.58,44.08,43.57,43.74,121497.0
2022-12-16 11:00:00,43.73,43.75,43.46,43.52,33823.0,43.73,43.75,43.46,43.52,33823.0
2022-12-16 11:30:00,43.53,43.63,43.41,43.46,38648.0,43.53,43.63,43.41,43.46,38648.0
2022-12-16 12:00:00,43.45,43.96,43.43,43.8,219981.0,43.45,43.96,43.43,43.8,219981.0
2022-12-16 12:30:00,43.79,43.88,43.7,43.73,40154.0,43.79,43.88,43.7,43.73,40154.0
2022-12-16 13:00:00,43.73,43.89,43.72,43.82,49536.0,43.73,43.89,43.72,43.82,49536.0
2022-12-16 13:30:00,43.82,44.04,43.81,43.96,32976.0,43.82,44.04,43.81,43.96,32976.0
2022-12-16 14:00:00,43.94,44.23,43.91,43.91,85108.0,43.94,44.23,43.91,43.91,85108.0
2022-12-16 14:30:00,43.92,43.96,43.83,43.91,45968.0,43.92,43.96,43.83,43.91,45968.0
2022-12-16 15:00:00,43.91,44.34,43.91,44.27,110364.0,43.91,44.34,43.91,44.27,110364.0
2022-12-16 15:30:00,44.28,44.51,44.18,44.23,382011.0,44.28,44.51,44.18,44.23,382011.0
2022-12-19 09:30:00,44.23,44.59,44.07,44.19,93313.0,44.23,44.59,44.07,44.19,93313.0
2022-12-19 10:00:00,44.17,44.25,43.84,44.14,64346.0,44.17,44.25,43.84,44.14,64346.0
2022-12-19 10:30:00,44.14,44.21,43.84,43.84,35043.0,44.14,44.21,43.84,43.84,35043.0
2022-12-19 11:00:00,43.82,43.88,43.72,43.76,29855.0,43.82,43.88,43.72,43.76,29855.0
2022-12-19 11:30:00,43.75,43.8,43.63,43.65,32664.0,43.75,43.8,43.63,43.65,32664.0
2022-12-19 12:00:00,43.63,43.83,43.62,43.78,37489.0,43.63,43.83,43.62,43.78,37489.0
2022-12-19 12:30:00,43.77,43.77,43.62,43.65,27584.0,43.77,43.77,43.62,43.65,27584.0
2022-12-19 13:00:00,43.64,43.77,43.64,43.66,23391.0,43.64,43.77,43.64,43.66,23391.0
2022-12-19 13:30:00,43.65,43.66,43.43,43.55,46378.0,43.65,43.66,43.43,43.55,46378.0
2022-12-19 14:00:00,43.55,43.58,43.27,43.27,50693.0,43.55,43.58,43.27,43.27,50693.0
2022-12-19 14:30:00,43.27,43.3,43.08,43.12,46233.0,43.27,43.3,43.08,43.12,46233.0
2022-12-19 15:00:00,43.12,43.13,43.02,43.06,49836.0,43.12,43.13,43.02,43.06,49836.0
2022-12-19 15:30:00,43.07,43.15,42.88,42.9,167526.0,43.07,43.15,42.88,42.9,167526.0
2022-12-20 09:30:00,42.89,43.43,42.86,43.29,72026.0,42.89,43.43,42.86,43.29,72026.0
2022-12-20 10:00:00,43.3,43.35,43.17,43.3,46046.0,43.3,43.35,43.17,43.3,46046.0
2022-12-20 10:30:00,43.31,43.55,43.24,43.36,34349.0,43.31,43.55,43.24,43.36,34349.0
2022-12-20 11:00:00,43.36,43.41,43.04,43.12,23618.0,43.36,43.41,43.04,43.12,23618.0
2022-12-20 11:30:00,43.11,43.16,42.93,43.04,22196.0,43.11,43.16,42.93,43.04,22196.0
2022-12-20 12:00:00,43.05,43.15,43.01,43.04,16152.0,43.05,43.15,43.01,43.04,16152.0
2022-12-20 12:30:00,43.04,43.13,42.96,43.13,21231.0,43.04,43.13,42.96,43.13,21231.0
2022-12-20 13:00:00,43.14,43.2,42.98,43.12,17294.0,43.14,43.2,42.98,43.12,17294.0
2022-12-20 13:30:00,43.13,43.23,43.08,43.1,20868.0,43.13,43.23,43.08,43.1,20868.0
2022-12-20 14:00:00,43.09,43.25,43.02,43.04,68030.0,43.09,43.25,43.02,43.04,68030.0
2022-12-20 14:30:00,43.05,43.05,42.84,42.93,36501.0,43.05,43.05,42.84,42.93,36501.0
2022-12-20 15:00:00,42.94,43.01,42.88,42.98,48475.0,42.94,43.01,42.88,42.98,48475.0
2022-12-20 15:30:00,42.99,43.2,42.95,43.09,160212.0,42.99,43.2,42.95,43.09,160212.0
2022-12-21 09:30:00,43.67,43.99,43.5,43.66,79861.0,43.67,43.99,43.5,43.66,79861.0
2022-12-21 10:00:00,43.7,43.88,43.68,43.82,33954.0,43.7,43.88,43.68,43.82,33954.0
2022-12-21 10:30:00,43.81,44.13,43.77,44.1,42595.0,43.81,44.13,43.77,44.1,42595.0
2022-12-21 11:00:00,44.09,44.3,44.05,44.09,31800.0,44.09,44.3,44.05,44.09,31800.0
2022-12-21 11:30:00,44.1,44.19,44.04,44.07,26301.0,44.1,44.19,44.04,44.07,26301.0
2022-12-21 12:00:00,44.06,44.15,44.02,44.05,23183.0,44.06,44.15,44.02,44.05,23183.0
2022-12-21 12:30:00,44.05,44.13,43.97,43.99,28055.0,44.05,44.13,43.97,43.99,28055.0
2022-12-21 13:00:00,43.99,44.16,43.94,44.02,30748.0,43.99,44.16,43.94,44.02,30748.0
2022-12-21 13:30:00,44.02,44.18,44.02,44.16,40626.0,44.02,44.18,44.02,44.16,40626.0
2022-12-21 14:00:00,44.17,44.24,44.06,44.06,30530.0,44.17,44.24,44.06,44.06,30530.0
2022-12-21 14:30:00,44.06,44.11,43.96,44.01,30418.0,44.06,44.11,43.96,44.01,30418.0
2022-12-21 15:00:00,44.0,44.03,43.86,43.87,41220.0,44.0,44.03,43.86,43.87,41220.0
2022-12-21 15:30:00,43.86,43.93,43.78,43.86,143541.0,43.86,43.93,43.78,43.86,143541.0
2022-12-22 09:30:00,43.41,43.63,43.13,43.21,44466.0,43.41,43.63,43.13,43.21,44466.0
2022-12-22 10:00:00,43.18,43.21,42.89,43.12,26869.0,43.18,43.21,42.89,43.12,26869.0
2022-12-22 10:30:00,43.1,43.24,43.01,43.02,50549.0,43.1,43.24,43.01,43.02,50549.0
2022-12-22 11:00:00,43.02,43.03,42.8,42.85,22060.0,43.02,43.03,42.8,42.85,22060.0
2022-12-22 11:30:00,42.86,42.9,42.45,42.48,28970.0,42.86,42.9,42.45,42.48,28970.0
2022-12-22 12:00:00,42.45,42.57,42.31,42.31,40877.0,42.45,42.57,42.31,42.31,40877.0
2022-12-22 12:30:00,42.32,42.35,42.21,42.31,28199.0,42.32,42.35,42.21,42.31,28199.0
2022-12-22 13:00:00,42.3,42.3,42.2,42.23,25041.0,42.3,42.3,42.2,42.23,25041.0
2022-12-22 13:30:00,42.22,42.26,42.11,42.24,32764.0,42.22,42.26,42.11,42.24,32764.0
2022-12-22 14:00:00,42.24,42.46,42.19,42.46,32203.0,42.24,42.46,42.19,42.46,32203.0
2022-12-22 14:30:00,42.45,42.81,42.42,42.8,55540.0,42.45,42.81,42.42,42.8,55540.0
2022-12-22 15:00:00,42.8,43.03,42.73,43.0,62510.0,42.8,43.03,42.73,43.0,62510.0
2022-12-22 15:30:00,43.01,43.02,42.77,42.9,159597.0,43.01,43.02,42.77,42.9,159597.0
2022-12-23 09:30:00,42.86,43.13,42.6,42.75,54525.0,42.86,43.13,42.6,42.75,54525.0
2022-12-23 10:00:00,42.76,43.04,42.7,42.95,37547.0,42.76,43.04,42.7,42.95,37547.0
2022-12-23 10:30:00,42.95,43.12,42.9,42.9,33985.0,42.95,43.12,42.9,42.9,33985.0
2022-12-23 11:00:00,42.89,42.9,42.73,42.78,31634.0,42.89,42.9,42.73,42.78,31634.0
2022-12-23 11:30:00,42.8,42.89,42.74,42.88,19625.0,42.8,42.89,42.74,42.88,19625.0
2022-12-23 12:00:00,42.89,42.96,42.83,42.92,19430.0,42.89,42.96,42.83,42.92,19430.0
2022-12-23 12:30:00,42.91,43.03,42.85,42.87,19060.0,42.91,43.03,42.85,42.87,19060.0
2022-12-23 13:00:00,42.9,43.07,42.86,43.07,13535.0,42.9,43.07,42.86,43.07,13535.0
2022-12-23 13:30:00,43.08,43.13,42.93,42.93,21930.0,43.08,43.13,42.93,42.93,21930.0
2022-12-23 14:00:00,42.93,42.99,42.88,42.93,21163.0,42.93,42.99,42.88,42.93,21163.0
2022-12-23 14:30:00,42.94,43.06,42.92,43.03,36733.0,42.94,43.06,42.92,43.03,36733.0
2022-12-23 15:00:00,43.03,43.16,43.03,43.1,41909.0,43.03,43.16,43.03,43.1,41909.0
2022-12-23 15:30:00,43.11,43.46,43.06,43.33,188783.0,43.11,43.46,43.06,43.33,188783.0
2022-12-27 09:30:00,42.87,42.87,41.88,42.34,210378.0,42.87,42.87,41.88,42.34,210378.0
2022-12-27 10:00:00,42.32,42.65,42.14,42.53,66388.0,42.32,42.65,42.14,42.53,66388.0
2022-12-27 10:30:00,42.55,42.6,42.26,42.32,87848.0,42.55,42.6,42.26,42.32,87848.0
2022-12-27 11:00:00,42.33,42.71,42.32,42.7,71089.0,42.33,42.71,42.32,42.7,71089.0
2022-12-27 11:30:00,42.71,42.8,42.58,42.79,48091.0,42.71,42.8,42.58,42.79,48091.0
2022-12-27 12:00:00,42.79,43.02,42.68,42.77,74564.0,42.79,43.02,42.68,42.77,74564.0
2022-12-27 12:30:00,42.78,42.88,42.75,42.87,34965.0,42.78,42.88,42.75,42.87,34965.0
2022-12-27 13:00:00,42.87,42.91,42.65,42.74,38355.0,42.87,42.91,42.65,42.74,38355.0
2022-12-27 13:30:00,42.74,42.74,42.35,42.41,68097.0,42.74,42.74,42.35,42.41,68097.0
2022-12-27 14:00:00,42.41,42.5,42.2,42.2,60102.0,42.41,42.5,42.2,42.2,60102.0
2022-12-27 14:30:00,42.19,42.41,42.17,42.37,63917.0,42.19,42.41,42.17,42.37,63917.0
2022-12-27 15:00:00,42.37,42.44,42.21,42.27,74186.0,42.37,42.44,42.21,42.27,74186.0
2022-12-27 15:30:00,42.27,42.36,42.11,42.25,289588.0,42.27,42.36,42.11,42.25,289588.0
2022-12-28 09:30:00,42.04,42.5,42.01,42.39,63848.0,42.04,42.5,42.01,42.39,63848.0
2022-12-28 10:00:00,42.38,42.58,42.29,42.5,59168.0,42.38,42.58,42.29,42.5,59168.0
2022-12-28 10:30:00,42.48,42.56,42.28,42.28,64976.0,42.48,42.56,42.28,42.28,64976.0
2022-12-28 11:00:00,42.28,42.35,42.11,42.25,47707.0,42.28,42.35,42.11,42.25,47707.0
2022-12-28 11:30:00,42.26,42.3,42.07,42.15,43999.0,42.26,42.3,42.07,42.15,43999.0
2022-12-28 12:00:00,42.14,42.22,42.01,42.12,47021.0,42.14,42.22,42.01,42.12,47021.0
2022-12-28 12:30:00,42.11,42.17,42.07,42.15,43357.0,42.11,42.17,42.07,42.15,43357.0
2022-12-28 13:00:00,42.16,42.24,42.0,42.0,57010.0,42.16,42.24,42.0,42.0,57010.0
2022-12-28 13:30:00,42.01,42.01,41.85,41.88,49633.0,42.01,42.01,41.85,41.88,49633.0
2022-12-28 14:00:00,41.88,41.96,41.67,41.69,52518.0,41.88,41.96,41.67,41.69,52518.0
2022-12-28 14:30:00,41.68,41.86,41.61,41.67,86312.0,41.68,41.86,41.61,41.67,86312.0
2022-12-28 15:00:00,41.67,41.67,41.34,41.44,98514.0,41.67,41.67,41.34,41.44,98514.0
2022-12-28 15:30:00,41.44,41.53,41.29,41.31,201881.0,41.44,41.53,41.29,41.31,201881.0
2022-12-29 09:30:00,41.49,41.83,41.41,41.8,70350.0,41.49,41.83,41.41,41.8,70350.0
2022-12-29 10:00:00,41.84,42.31,41.84,42.19,52545.0,41.84,42.31,41.84,42.19,52545.0
2022-12-29 10:30:00,42.17,42.6,42.16,42.6,48858.0,42.17,42.6,42.16,42.6,48858.0
2022-12-29 11:00:00,42.59,42.69,42.47,42.54,34775.0,42.59,42.69,42.47,42.54,34775.0
2022-12-29 11:30:00,42.54,42.71,42.54,42.61,25517.0,42.54,42.71,42.54,42.61,25517.0
2022-12-29 12:00:00,42.61,42.63,42.42,42.45,59980.0,42.61,42.63,42.42,42.45,59980.0
2022-12-29 12:30:00,42.44,42.65,42.41,42.56,30600.0,42.44,42.65,42.41,42.56,30600.0
2022-12-29 13:00:00,42.55,42.62,42.39,42.41,41496.0,42.55,42.62,42.39,42.41,41496.0
2022-12-29 13:30:00,42.39,42.47,42.33,42.45,37189.0,42.39,42.47,42.33,42.45,37189.0
2022-12-29 14:00:00,42.45,42.53,42.41,42.5,45618.0,42.45,42.53,42.41,42.5,45618.0
2022-12-29 14:30:00,42.49,42.6,42.46,42.51,43677.0,42.49,42.6,42.46,42.51,43677.0
2022-12-29 15:00:00,42.49,42.56,42.4,42.54,49382.0,42.49,42.56,42.4,42.54,49382.0
2022-12-29 15:30:00,42.53,42.82,42.53,42.81,171831.0,42.53,42.82,42.53,42.81,171831.0
2022-12-30 09:30:00,42.42,42.69,42.37,42.69,52671.0,42.42,42.69,42.37,42.69,52671.0
2022-12-30 10:00:00,42.7,42.91,42.48,42.78,41240.0,42.7,42.91,42.48,42.78,41240.0
2022-12-30 10:30:00,42.76,42.96,42.71,42.73,36186.0,42.76,42.96,42.71,42.73,36186.0
2022-12-30 11:00:00,42.72,42.86,42.68,42.7,33616.0,42.72,42.86,42.68,42.7,33616.0
2022-12-30 11:30:00,42.69,42.88,42.67,42.85,22865.0,42.69,42.88,42.67,42.85,22865.0
2022-12-30 12:00:00,42.88,42.92,42.74,42.76,24872.0,42.88,42.92,42.74,42.76,24872.0
2022-12-30 12:30:00,42.75,42.84,42.72,42.79,39294.0,42.75,42.84,42.72,42.79,39294.0
2022-12-30 13:00:00,42.76,42.82,42.51,42.6,23834.0,42.76,42.82,42.51,42.6,23834.0
2022-12-30 13:30:00,42.61,42.69,42.56,42.67,32781.0,42.61,42.69,42.56,42.67,32781.0
2022-12-30 14:00:00,42.69,42.69,42.49,42.57,43790.0,42.69,42.69,42.49,42.57,43790.0
2022-12-30 14:30:00,42.57,42.6,42.39,42.44,36797.0,42.57,42.6,42.39,42.44,36797.0
2022-12-30 15:00:00,42.44,42.8,42.44,42.77,43432.0,42.44,42.8,42.44,42.77,43432.0
2022-12-30 15:30:00,42.78,43.05,42.73,42.94,152868.0,42.78,43.05,42.73,42.94,152868.0
2023-01-03 09:30:00,43.52,43.72,42.61,42.61,90323.0,43.52,43.72,42.61,42.61,90323.0
2023-01-03 10:00:00,42.59,42.73,42.44,42.55,90779.0,42.59,42.73,42.44,42.55,90779.0
2023-01-03 10:30:00,42.58,42.8,42.51,42.71,93036.0,42.58,42.8,42.51,42.71,93036.0
2023-01-03 11:00:00,42.73,42.83,42.3,42.42,39497.0,42.73,42.83,42.3,42.42,39497.0
2023-01-03 11:30:00,42.39,42.41,42.21,42.26,27442.0,42.39,42.41,42.21,42.26,27442.0
2023-01-03 12:00:00,42.29,42.38,42.18,42.26,25412.0,42.29,42.38,42.18,42.26,25412.0
2023-01-03 12:30:00,42.27,42.41,42.01,42.11,32552.0,42.27,42.41,42.01,42.11,32552.0
2023-01-03 13:00:00,42.08,42.09,41.93,42.02,33205.0,42.08,42.09,41.93,42.02,33205.0
2023-01-03 13:30:00,42.0,42.06,41.84,42.03,64408.0,42.0,42.06,41.84,42.03,64408.0
2023-01-03 14:00:00,42.02,42.03,41.8,41.86,27840.0,42.02,42.03,41.8,41.86,27840.0
2023-01-03 14:30:00,41.85,42.2,41.77,42.03,37783.0,41.85,42.2,41.77,42.03,37783.0
2023-01-03 15:00:00,42.02,42.11,41.96,42.04,43574.0,42.02,42.11,41.96,42.04,43574.0
2023-01-03 15:30:00,42.04,42.18,41.96,42.16,183726.0,42.04,42.18,41.96,42.16,183726.0
2023-01-04 09:30:00,42.59,43.35,42.44,43.29,74932.0,42.59,43.35,42.44,43.29,74932.0
2023-01-04 10:00:00,43.27,43.69,43.09,43.56,80599.0,43.27,43.69,43.09,43.56,80599.0
2023-01-04 10:30:00,43.57,43.94,43.48,43.92,77562.0,43.57,43.94,43.48,43.92,77562.0
2023-01-04 11:00:00,43.95,43.98,43.82,43.87,29227.0,43.95,43.98,43.82,43.87,29227.0
2023-01-04 11:30:00,43.87,44.25,43.87,44.25,50802.0,43.87,44.25,43.87,44.25,50802.0
2023-01-04 12:00:00,44.26,44.26,44.03,44.11,35942.0,44.26,44.26,44.03,44.11,35942.0
2023-01-04 12:30:00,44.13,44.25,44.13,44.18,32437.0,44.13,44.25,44.13,44.18,32437.0
2023-01-04 13:00:00,44.19,44.23,44.01,44.18,26228.0,44.19,44.23,44.01,44.18,26228.0
2023-01-04 13:30:00,44.2,44.56,44.19,44.33,47154.0,44.2,44.56,44.19,44.33,47154.0
2023-01-04 14:00:00,44.29,44.63,44.14,44.2,103880.0,44.29,44.63,44.14,44.2,103880.0
2023-01-04 14:30:00,44.19,44.48,44.14,44.46,69234.0,44.19,44.48,44.14,44.46,69234.0
2023-01-04 15:00:00,44.48,44.48,44.21,44.27,64130.0,44.48,44.48,44.21,44.27,64130.0
2023-01-04 15:30:00,44.26,44.31,44.03,44.3,164925.0,44.26,44.31,44.03,44.3,164925.0
2023-01-05 09:30:00,43.87,44.22,43.61,44.13,66882.0,43.87,44.22,43.61,44.13,66882.0
2023-01-05 10:00:00,44.09,44.33,43.99,44.13,56171.0,44.09,44.33,43.99,44.13,56171.0
2023-01-05 10:30:00,44.15,44.15,43.86,43.88,39279.0,44.15,44.15,43.86,43.88,39279.0
2023-01-05 11:00:00,43.87,44.15,43.82,44.07,47141.0,43.87,44.15,43.82,44.07,47141.0
2023-01-05 11:30:00,44.06,44.15,44.0,44.03,38093.0,44.06,44.15,44.0,44.03,38093.0
2023-01-05 12:00:00,44.01,44.14,43.99,44.05,20979.0,44.01,44.14,43.99,44.05,20979.0
2023-01-05 12:30:00,44.06,44.11,43.91,43.91,24477.0,44.06,44.11,43.91,43.91,24477.0
2023-01-05 13:00:00,43.89,44.12,43.87,44.05,32543.0,43.89,44.12,43.87,44.05,32543.0
2023-01-05 13:30:00,44.07,44.11,43.94,44.06,22720.0,44.07,44.11,43.94,44.06,22720.0
2023-01-05 14:00:00,44.09,44.14,44.01,44.02,46573.0,44.09,44.14,44.01,44.02,46573.0
2023-01-05 14:30:00,44.04,44.14,44.01,44.06,35536.0,44.04,44.14,44.01,44.06,35536.0
2023-01-05 15:00:00,44.04,44.06,43.95,44.03,26445.0,44.04,44.06,43.95,44.03,26445.0
2023-01-05 15:30:00,44.02,44.13,43.89,44.11,184712.0,44.02,44.13,43.89,44.11,184712.0
2023-01-06 09:30:00,44.06,44.39,43.87,44.37,129805.0,44.06,44.39,43.87,44.37,129805.0
2023-01-06 10:00:00,44.38,44.59,44.25,44.42,59456.0,44.38,44.59,44.25,44.42,59456.0
2023-01-06 10:30:00,44.41,44.75,44.4,44.71,46195.0,44.41,44.75,44.4,44.71,46195.0
2023-01-06 11:00:00,44.72,44.89,44.69,44.84,34635.0,44.72,44.89,44.69,44.84,34635.0
2023-01-06 11:30:00,44.88,45.1,44.83,45.05,42366.0,44.88,45.1,44.83,45.05,42366.0
2023-01-06 12:00:00,45.05,45.12,44.98,45.03,33765.0,45.05,45.12,44.98,45.03,33765.0
2023-01-06 12:30:00,45.03,45.04,44.89,44.92,26045.0,45.03,45.04,44.89,44.92,26045.0
2023-01-06 13:00:00,44.94,45.01,44.88,44.94,24669.0,44.94,45.01,44.88,44.94,24669.0
2023-01-06 13:30:00,44.99,45.0,44.9,44.95,28794.0,44.99,45.0,44.9,44.95,28794.0
2023-01-06 14:00:00,44.95,45.13,44.95,45.09,21652.0,44.95,45.13,44.95,45.09,21652.0
2023-01-06 14:30:00,45.1,45.29,45.05,45.27,41750.0,45.1,45.29,45.05,45.27,41750.0
2023-01-06 15:00:00,45.27,45.37,45.23,45.28,61894.0,45.27,45.37,45.23,45.28,61894.0
2023-01-06 15:30:00,45.29,45.36,45.18,45.27,195622.0,45.29,45.36,45.18,45.27,195622.0
2023-01-09 09:30:00,45.5,45.82,45.36,45.74,82710.0,45.5,45.82,45.36,45.74,82710.0
2023-01-09 10:00:00,45.77,46.02,45.75,45.83,64767.0,45.77,46.02,45.75,45.83,64767.0
2023-01-09 10:30:00,45.79,46.1,45.74,45.89,60880.0,45.79,46.1,45.74,45.89,60880.0
2023-01-09 11:00:00,45.9,46.04,45.83,45.86,41171.0,45.9,46.04,45.83,45.86,41171.0
2023-01-09 11:30:00,45.87,46.05,45.82,46.04,33296.0,45.87,46.05,45.82,46.04,33296.0
2023-01-09 12:00:00,46.03,46.03,45.8,45.92,57641.0,46.03,46.03,45.8,45.92,57641.0
2023-01-09 12:30:00,45.91,46.04,45.82,45.98,51209.0,45.91,46.04,45.82,45.98,51209.0
2023-01-09 13:00:00,45.97,46.17,45.94,46.17,32832.0,45.97,46.17,45.94,46.17,32832.0
2023-01-09 13:30:00,46.17,46.18,45.94,46.05,31336.0,46.17,46.18,45.94,46.05,31336.0
2023-01-09 14:00:00,46.06,46.14,45.97,46.03,36272.0,46.06,46.14,45.97,46.03,36272.0
2023-01-09 14:30:00,46.04,46.07,45.79,45.79,37132.0,46.04,46.07,45.79,45.79,37132.0
2023-01-09 15:00:00,45.77,45.87,45.76,45.8,48879.0,45.77,45.87,45.76,45.8,48879.0
2023-01-09 15:30:00,45.8,45.83,45.65,45.72,166129.0,45.8,45.83,45.65,45.72,166129.0
2023-01-10 09:30:00,45.49,45.83,45.44,45.56,37870.0,45.49,45.83,45.44,45.56,37870.0
2023-01-10 10:00:00,45.55,45.91,45.5,45.83,39817.0,45.55,45.91,45.5,45.83,39817.0
2023-01-10 10:30:00,45.85,46.19,45.72,46.19,35037.0,45.85,46.19,45.72,46.19,35037.0
2023-01-10 11:00:00,46.19,46.4,46.16,46.24,36786.0,46.19,46.4,46.16,46.24,36786.0
2023-01-10 11:30:00,46.25,46.4,46.22,46.36,39827.0,46.25,46.4,46.22,46.36,39827.0
2023-01-10 12:00:00,46.33,46.46,46.25,46.43,35077.0,46.33,46.46,46.25,46.43,35077.0
2023-01-10 12:30:00,46.43,46.51,46.41,46.41,25790.0,46.43,46.51,46.41,46.41,25790.0
2023-01-10 13:00:00,46.41,46.69,46.4,46.63,39846.0,46.41,46.69,46.4,46.63,39846.0
2023-01-10 13:30:00,46.63,46.85,46.59,46.65,42633.0,46.63,46.85,46.59,46.65,42633.0
2023-01-10 14:00:00,46.66,47.04,46.66,47.02,69945.0,46.66,47.04,46.66,47.02,69945.0
2023-01-10 14:30:00,47.03,47.09,46.97,46.98,51397.0,47.03,47.09,46.97,46.98,51397.0
2023-01-10 15:00:00,46.98,47.16,46.95,47.09,78004.0,46.98,47.16,46.95,47.09,78004.0
2023-01-10 15:30:00,47.1,47.37,47.07,47.32,289255.0,47.1,47.37,47.07,47.32,289255.0
2023-01-11 09:30:00,47.12,47.81,47.0,47.62,84138.0,47.12,47.81,47.0,47.62,84138.0
2023-01-11 10:00:00,47.63,47.77,47.47,47.75,75320.0,47.63,47.77,47.47,47.75,75320.0
2023-01-11 10:30:00,47.75,47.76,47.48,47.49,64698.0,47.75,47.76,47.48,47.49,64698.0
2023-01-11 11:00:00,47.46,47.92,47.42,47.84,57584.0,47.46,47.92,47.42,47.84,57584.0
2023-01-11 11:30:00,47.83,48.05,47.77,47.98,47085.0,47.83,48.05,47.77,47.98,47085.0
2023-01-11 12:00:00,47.99,48.03,47.76,47.82,30801.0,47.99,48.03,47.76,47.82,30801.0
2023-01-11 12:30:00,47.8,47.88,47.65,47.72,72507.0,47.8,47.88,47.65,47.72,72507.0
2023-01-11 13:00:00,47.72,47.86,47.69,47.74,37530.0,47.72,47.86,47.69,47.74,37530.0
2023-01-11 13:30:00,47.76,47.78,47.55,47.58,29649.0,47.76,47.78,47.55,47.58,29649.0
2023-01-11 14:00:00,47.57,47.65,47.53,47.55,27891.0,47.57,47.65,47.53,47.55,27891.0
2023-01-11 14:30:00,47.55,47.67,47.51,47.59,36562.0,47.55,47.67,47.51,47.59,36562.0
2023-01-11 15:00:00,47.6,47.73,47.57,47.63,58851.0,47.6,47.73,47.57,47.63,58851.0
2023-01-11 15:30:00,47.63,47.73,47.56,47.69,189585.0,47.63,47.73,47.56,47.69,189585.0
2023-01-12 09:30:00,48.46,48.62,47.98,48.3,117890.0,48.46,48.62,47.98,48.3,117890.0
2023-01-12 10:00:00,48.32,48.79,48.25,48.69,80395.0,48.32,48.79,48.25,48.69,80395.0
2023-01-12 10:30:00,48.69,48.72,48.33,48.52,64618.0,48.69,48.72,48.33,48.52,64618.0
2023-01-12 11:00:00,48.5,48.5,48.25,48.39,45066.0,48.5,48.5,48.25,48.39,45066.0
2023-01-12 11:30:00,48.38,48.53,48.26,48.46,38809.0,48.38,48.53,48.26,48.46,38809.0
2023-01-12 12:00:00,48.46,48.62,48.42,48.6,36378.0,48.46,48.62,48.42,48.6,36378.0
2023-01-12 12:30:00,48.59,49.0,48.57,48.88,77985.0,48.59,49.0,48.57,48.88,77985.0
2023-01-12 13:00:00,48.86,49.09,48.75,48.83,85281.0,48.86,49.09,48.75,48.83,85281.0
2023-01-12 13:30:00,48.84,49.26,48.78,49.25,49372.0,48.84,49.26,48.78,49.25,49372.0
2023-01-12 14:00:00,49.24,49.38,49.2,49.27,53144.0,49.24,49.38,49.2,49.27,53144.0
2023-01-12 14:30:00,49.26,49.34,49.19,49.29,73186.0,49.26,49.34,49.19,49.29,73186.0
2023-01-12 15:00:00,49.29,49.38,49.03,49.27,97933.0,49.29,49.38,49.03,49.27,97933.0
2023-01-12 15:30:00,49.28,49.47,49.21,49.39,254835.0,49.28,49.47,49.21,49.39,254835.0
2023-01-13 09:30:00,48.11,49.22,48.05,49.2,152634.0,48.11,49.22,48.05,49.2,152634.0
2023-01-13 10:00:00,49.17,49.55,49.07,49.45,88219.0,49.17,49.55,49.07,49.45,88219.0
2023-01-13 10:30:00,49.46,49.84,49.45,49.84,85104.0,49.46,49.84,49.45,49.84,85104.0
2023-01-13 11:00:00,49.84,49.85,49.32,49.36,167444.0,49.84,49.85,49.32,49.36,167444.0
2023-01-13 11:30:00,49.35,49.48,49.29,49.39,74698.0,49.35,49.48,49.29,49.39,74698.0
2023-01-13 12:00:00,49.37,49.53,49.28,49.41,46479.0,49.37,49.53,49.28,49.41,46479.0
2023-01-13 12:30:00,49.4,49.69,49.34,49.61,71729.0,49.4,49.69,49.34,49.61,71729.0
2023-01-13 13:00:00,49.61,49.7,49.5,49.7,101173.0,49.61,49.7,49.5,49.7,101173.0
2023-01-13 13:30:00,49.69,50.01,49.69,49.99,249538.0,49.69,50.01,49.69,49.99,249538.0
2023-01-13 14:00:00,50.01,50.1,49.96,50.0,110755.0,50.01,50.1,49.96,50.0,110755.0
2023-01-13 14:30:00,50.0,50.15,49.99,50.14,142897.0,50.0,50.15,49.99,50.14,142897.0
2023-01-13 15:00:00,50.15,50.29,50.06,50.28,128036.0,50.15,50.29,50.06,50.28,128036.0
2023-01-13 15:30:00,50.28,50.33,50.22,50.3,303060.0,50.28,50.33,50.22,50.3,303060.0
2023-01-17 09:30:00,50.22,50.54,50.19,50.24,84376.0,50.22,50.54,50.19,50.24,84376.0
2023-01-17 10:00:00,50.29,50.44,50.05,50.14,69387.0,50.29,50.44,50.05,50.14,69387.0
2023-01-17 10:30:00,50.15,50.26,49.87,50.22,144588.0,50.15,50.26,49.87,50.22,144588.0
2023-01-17 11:00:00,50.24,50.28,50.15,50.26,63307.0,50.24,50.28,50.15,50.26,63307.0
2023-01-17 11:30:00,50.27,50.3,50.13,50.22,38771.0,50.27,50.3,50.13,50.22,38771.0
2023-01-17 12:00:00,50.22,50.27,50.16,50.25,54554.0,50.22,50.27,50.16,50.25,54554.0
2023-01-17 12:30:00,50.24,50.31,50.24,50.29,35326.0,50.24,50.31,50.24,50.29,35326.0
2023-01-17 13:00:00,50.3,50.31,50.17,50.28,40617.0,50.3,50.31,50.17,50.28,40617.0
2023-01-17 13:30:00,50.28,50.29,50.18,50.27,34548.0,50.28,50.29,50.18,50.27,34548.0
2023-01-17 14:00:00,50.27,50.3,50.07,50.13,33896.0,50.27,50.3,50.07,50.13,33896.0
2023-01-17 14:30:00,50.14,50.23,50.14,50.21,23425.0,50.14,50.23,50.14,50.21,23425.0
2023-01-17 15:00:00,50.21,50.29,50.16,50.25,37898.0,50.21,50.29,50.16,50.25,37898.0
2023-01-17 15:30:00,50.24,50.41,50.21,50.3,268058.0,50.24,50.41,50.21,50.3,268058.0
2023-01-18 09:30:00,51.27,51.47,50.78,51.21,177309.0,51.27,51.47,50.78,51.21,177309.0
2023-01-18 10:00:00,51.24,51.35,50.86,51.13,60550.0,51.24,51.35,50.86,51.13,60550.0
2023-01-18 10:30:00,51.1,51.12,50.21,50.44,61808.0,51.1,51.12,50.21,50.44,61808.0
2023-01-18 11:00:00,50.43,50.44,49.98,50.08,156070.0,50.43,50.44,49.98,50.08,156070.0
2023-01-18 11:30:00,50.11,50.21,49.83,50.18,128123.0,50.11,50.21,49.83,50.18,128123.0
2023-01-18 12:00:00,50.21,50.41,49.98,49.98,122032.0,50.21,50.41,49.98,49.98,122032.0
2023-01-18 12:30:00,49.93,49.94,49.63,49.67,60029.0,49.93,49.94,49.63,49.67,60029.0
2023-01-18 13:00:00,49.65,49.75,49.43,49.75,38341.0,49.65,49.75,49.43,49.75,38341.0
2023-01-18 13:30:00,49.73,49.96,49.71,49.73,48399.0,49.73,49.96,49.71,49.73,48399.0
2023-01-18 14:00:00,49.73,49.74,49.51,49.67,38913.0,49.73,49.74,49.51,49.67,38913.0
2023-01-18 14:30:00,49.69,49.73,49.49,49.5,40401.0,49.69,49.73,49.49,49.5,40401.0
2023-01-18 15:00:00,49.5,49.7,49.42,49.6,46014.0,49.5,49.7,49.42,49.6,46014.0
2023-01-18 15:30:00,49.6,49.62,49.29,49.31,200959.0,49.6,49.62,49.29,49.31,200959.0
2023-01-19 09:30:00,48.66,48.74,48.3,48.68,103686.0,48.66,48.74,48.3,48.68,103686.0
2023-01-19 10:00:00,48.68,48.82,48.38,48.45,52152.0,48.68,48.82,48.38,48.45,52152.0
2023-01-19 10:30:00,48.43,48.64,48.43,48.59,42161.0,48.43,48.64,48.43,48.59,42161.0
2023-01-19 11:00:00,48.56,48.71,48.38,48.39,53309.0,48.56,48.71,48.38,48.39,53309.0
2023-01-19 11:30:00,48.38,48.44,48.08,48.32,43964.0,48.38,48.44,48.08,48.32,43964.0
2023-01-19 12:00:00,48.34,48.59,48.34,48.51,37357.0,48.34,48.59,48.34,48.51,37357.0
2023-01-19 12:30:00,48.52,48.67,48.49,48.67,30659.0,48.52,48.67,48.49,48.67,30659.0
2023-01-19 13:00:00,48.7,48.91,48.65,48.79,38780.0,48.7,48.91,48.65,48.79,38780.0
2023-01-19 13:30:00,48.79,49.18,48.79,49.18,45648.0,48.79,49.18,48.79,49.18,45648.0
2023-01-19 14:00:00,49.18,49.38,49.0,49.35,44458.0,49.18,49.38,49.0,49.35,44458.0
2023-01-19 14:30:00,49.35,49.4,49.28,49.33,35771.0,49.35,49.4,49.28,49.33,35771.0
2023-01-19 15:00:00,49.32,49.42,49.28,49.36,26478.0,49.32,49.42,49.28,49.36,26478.0
2023-01-19 15:30:00,49.37,49.52,49.29,49.4,188991.0,49.37,49.52,49.29,49.4,188991.0
2023-01-20 09:30:00,49.73,50.05,49.33,50.05,86545.0,49.73,50.05,49.33,50.05,86545.0
2023-01-20 10:00:00,50.05,50.23,49.76,49.95,46367.0,50.05,50.23,49.76,49.95,46367.0
2023-01-20 10:30:00,49.98,50.0,49.75,49.87,22364.0,49.98,50.0,49.75,49.87,22364.0
2023-01-20 11:00:00,49.88,50.13,49.88,49.94,38111.0,49.88,50.13,49.88,49.94,38111.0
2023-01-20 11:30:00,49.95,49.96,49.82,49.87,27289.0,49.95,49.96,49.82,49.87,27289.0
2023-01-20 12:00:00,49.89,49.91,49.75,49.84,34443.0,49.89,49.91,49.75,49.84,34443.0
2023-01-20 12:30:00,49.84,49.9,49.74,49.74,22463.0,49.84,49.9,49.74,49.74,22463.0
2023-01-20 13:00:00,49.76,49.87,49.7,49.83,42814.0,49.76,49.87,49.7,49.83,42814.0
2023-01-20 13:30:00,49.83,50.12,49.83,50.11,31274.0,49.83,50.12,49.83,50.11,31274.0
2023-01-20 14:00:00,50.13,50.14,49.97,50.02,24278.0,50.13,50.14,49.97,50.02,24278.0
2023-01-20 14:30:00,50.01,50.05,49.87,49.94,37424.0,50.01,50.05,49.87,49.94,37424.0
2023-01-20 15:00:00,49.98,50.08,49.96,50.05,49259.0,49.98,50.08,49.96,50.05,49259.0
2023-01-20 15:30:00,50.05,50.08,49.77,49.8,286954.0,50.05,50.08,49.77,49.8,286954.0
2023-01-23 09:30:00,50.0,50.04,49.67,49.72,56162.0,50.0,50.04,49.67,49.72,56162.0
2023-01-23 10:00:00,49.75,49.93,49.66,49.73,67389.0,49.75,49.93,49.66,49.73,67389.0
2023-01-23 10:30:00,49.71,49.93,49.7,49.91,40652.0,49.71,49.93,49.7,49.91,40652.0
2023-01-23 11:00:00,49.91,50.13,49.88,50.09,63915.0,49.91,50.13,49.88,50.09,63915.0
2023-01-23 11:30:00,50.11,50.12,49.98,50.1,31782.0,50.11,50.12,49.98,50.1,31782.0
2023-01-23 12:00:00,50.1,50.23,50.05,50.22,25910.0,50.1,50.23,50.05,50.22,25910.0
2023-01-23 12:30:00,50.21,50.27,50.13,50.21,28286.0,50.21,50.27,50.13,50.21,28286.0
2023-01-23 13:00:00,50.2,50.38,50.19,50.3,33353.0,50.2,50.38,50.19,50.3,33353.0
2023-01-23 13:30:00,50.3,50.38,50.24,50.29,30877.0,50.3,50.38,50.24,50.29,30877.0
2023-01-23 14:00:00,50.29,50.34,50.08,50.08,28194.0,50.29,50.34,50.08,50.08,28194.0
2023-01-23 14:30:00,50.09,50.16,49.95,50.09,39976.0,50.09,50.16,49.95,50.09,39976.0
2023-01-23 15:00:00,50.09,50.18,50.01,50.09,47746.0,50.09,50.18,50.01,50.09,47746.0
2023-01-23 15:30:00,50.09,50.12,50.01,50.09,124270.0,50.09,50.12,50.01,50.09,124270.0
2023-01-24 09:30:00,49.8,50.29,49.64,49.92,42092.0,49.8,50.29,49.64,49.92,42092.0
2023-01-24 10:00:00,49.89,50.51,49.86,50.5,46639.0,49.89,50.51,49.86,50.5,46639.0
2023-01-24 10:30:00,50.52,50.69,50.44,50.69,44935.0,50.52,50.69,50.44,50.69,44935.0
2023-01-24 11:00:00,50.7,50.72,50.53,50.62,39819.0,50.7,50.72,50.53,50.62,39819.0
2023-01-24 11:30:00,50.6,50.6,50.32,50.34,33743.0,50.6,50.6,50.32,50.34,33743.0
2023-01-24 12:00:00,50.33,50.45,50.27,50.38,26791.0,50.33,50.45,50.27,50.38,26791.0
2023-01-24 12:30:00,50.37,50.42,50.28,50.35,20035.0,50.37,50.42,50.28,50.35,20035.0
2023-01-24 13:00:00,50.36,50.38,50.13,50.29,94233.0,50.36,50.38,50.13,50.29,94233.0
2023-01-24 13:30:00,50.31,50.47,50.23,50.39,25035.0,50.31,50.47,50.23,50.39,25035.0
2023-01-24 14:00:00,50.38,50.4,50.21,50.23,28340.0,50.38,50.4,50.21,50.23,28340.0
2023-01-24 14:30:00,50.22,50.23,50.02,50.02,51204.0,50.22,50.23,50.02,50.02,51204.0
2023-01-24 15:00:00,50.02,50.09,49.97,49.98,109281.0,50.02,50.09,49.97,49.98,109281.0
2023-01-24 15:30:00,49.96,49.96,49.69,49.71,279550.0,49.96,49.96,49.69,49.71,279550.0
2023-01-25 09:30:00,49.5,49.89,49.41,49.62,110165.0,49.5,49.89,49.41,49.62,110165.0
2023-01-25 10:00:00,49.56,50.0,49.53,49.98,160378.0,49.56,50.0,49.53,49.98,160378.0
2023-01-25 10:30:00,49.96,50.09,49.82,49.93,50152.0,49.96,50.09,49.82,49.93,50152.0
2023-01-25 11:00:00,49.91,50.04,49.84,49.94,86755.0,49.91,50.04,49.84,49.94,86755.0
2023-01-25 11:30:00,49.93,50.46,49.91,50.32,94828.0,49.93,50.46,49.91,50.32,94828.0
2023-01-25 12:00:00,50.34,50.54,50.25,50.47,149670.0,50.34,50.54,50.25,50.47,149670.0
2023-01-25 12:30:00,50.47,50.71,50.46,50.6,83652.0,50.47,50.71,50.46,50.6,83652.0
2023-01-25 13:00:00,50.61,50.76,50.58,50.76,50620.0,50.61,50.76,50.58,50.76,50620.0
2023-01-25 13:30:00,50.77,50.8,50.64,50.69,40844.0,50.77,50.8,50.64,50.69,40844.0
2023-01-25 14:00:00,50.69,50.87,50.59,50.64,60390.0,50.69,50.87,50.59,50.64,60390.0
2023-01-25 14:30:00,50.64,50.74,50.54,50.66,80560.0,50.64,50.74,50.54,50.66,80560.0
2023-01-25 15:00:00,50.67,51.04,50.66,51.02,193121.0,50.67,51.04,50.66,51.02,193121.0
2023-01-25 15:30:00,51.04,51.1,50.82,51.05,581661.0,51.04,51.1,50.82,51.05,581661.0
2023-01-26 09:30:00,51.22,51.81,49.88,50.56,487182.0,51.22,51.81,49.88,50.56,487182.0
2023-01-26 10:00:00,50.58,50.73,50.37,50.73,181036.0,50.58,50.73,50.37,50.73,181036.0
2023-01-26 10:30:00,50.71,50.87,50.31,50.71,138172.0,50.71,50.87,50.31,50.71,138172.0
2023-01-26 11:00:00,50.68,51.0,50.59,50.8,100438.0,50.68,51.0,50.59,50.8,100438.0
2023-01-26 11:30:00,50.8,51.2,50.76,50.82,94092.0,50.8,51.2,50.76,50.82,94092.0
2023-01-26 12:00:00,50.83,51.03,50.76,50.96,61473.0,50.83,51.03,50.76,50.96,61473.0
2023-01-26 12:30:00,50.94,51.15,50.89,50.93,64339.0,50.94,51.15,50.89,50.93,64339.0
2023-01-26 13:00:00,50.89,50.97,50.75,50.77,87108.0,50.89,50.97,50.75,50.77,87108.0
2023-01-26 13:30:00,50.77,51.11,50.72,50.88,137300.0,50.77,51.11,50.72,50.88,137300.0
2023-01-26 14:00:00,50.87,51.08,50.8,51.02,151283.0,50.87,51.08,50.8,51.02,151283.0
2023-01-26 14:30:00,51.01,51.22,50.98,51.18,75144.0,51.01,51.22,50.98,51.18,75144.0
2023-01-26 15:00:00,51.19,51.36,51.1,51.2,141974.0,51.19,51.36,51.1,51.2,141974.0
2023-01-26 15:30:00,51.21,51.5,51.2,51.32,520084.0,51.21,51.5,51.2,51.32,520084.0
2023-01-27 09:30:00,50.76,51.18,50.5,50.86,148623.0,50.76,51.18,50.5,50.86,148623.0
2023-01-27 10:00:00,50.87,51.22,50.74,51.09,104816.0,50.87,51.22,50.74,51.09,104816.0
2023-01-27 10:30:00,51.06,51.08,50.77,51.01,174664.0,51.06,51.08,50.77,51.01,174664.0
2023-01-27 11:00:00,50.99,51.25,50.93,50.97,78084.0,50.99,51.25,50.93,50.97,78084.0
2023-01-27 11:30:00,50.97,51.06,50.89,50.95,49549.0,50.97,51.06,50.89,50.95,49549.0
2023-01-27 12:00:00,50.93,50.96,50.71,50.8,108918.0,50.93,50.96,50.71,50.8,108918.0
2023-01-27 12:30:00,50.79,50.91,50.7,50.85,58449.0,50.79,50.91,50.7,50.85,58449.0
2023-01-27 13:00:00,50.85,50.95,50.79,50.85,61255.0,50.85,50.95,50.79,50.85,61255.0
2023-01-27 13:30:00,50.85,50.89,50.79,50.84,54015.0,50.85,50.89,50.79,50.84,54015.0
2023-01-27 14:00:00,50.83,50.92,50.69,50.85,68057.0,50.83,50.92,50.69,50.85,68057.0
2023-01-27 14:30:00,50.85,51.09,50.84,50.98,62191.0,50.85,51.09,50.84,50.98,62191.0
2023-01-27 15:00:00,50.97,51.06,50.93,51.01,55739.0,50.97,51.06,50.93,51.01,55739.0
2023-01-27 15:30:00,51.01,51.5,50.82,51.02,448711.0,51.01,51.5,50.82,51.02,448711.0
2023-01-30 09:30:00,50.58,51.22,50.4,51.11,74780.0,50.58,51.22,50.4,51.11,74780.0
2023-01-30 10:00:00,51.06,51.58,51.05,51.18,47925.0,51.06,51.58,51.05,51.18,47925.0
2023-01-30 10:30:00,51.19,51.19,50.59,50.75,73469.0,51.19,51.19,50.59,50.75,73469.0
2023-01-30 11:00:00,50.74,51.06,50.66,50.99,41116.0,50.74,51.06,50.66,50.99,41116.0
2023-01-30 11:30:00,51.01,51.12,50.92,51.07,39776.0,51.01,51.12,50.92,51.07,39776.0
2023-01-30 12:00:00,51.08,51.14,50.99,51.08,38823.0,51.08,51.14,50.99,51.08,38823.0
2023-01-30 12:30:00,51.09,51.11,50.95,50.95,23750.0,51.09,51.11,50.95,50.95,23750.0
2023-01-30 13:00:00,50.96,51.0,50.79,50.87,39437.0,50.96,51.0,50.79,50.87,39437.0
2023-01-30 13:30:00,50.88,50.88,50.72,50.74,37557.0,50.88,50.88,50.72,50.74,37557.0
2023-01-30 14:00:00,50.72,50.75,50.5,50.55,44451.0,50.72,50.75,50.5,50.55,44451.0
2023-01-30 14:30:00,50.55,50.58,50.31,50.44,35973.0,50.55,50.58,50.31,50.44,35973.0
2023-01-30 15:00:00,50.44,50.48,50.24,50.28,36346.0,50.44,50.48,50.24,50.28,36346.0
2023-01-30 15:30:00,50.29,50.45,50.03,50.15,158085.0,50.29,50.45,50.03,50.15,158085.0
2023-01-31 09:30:00,50.33,50.62,50.08,50.39,61124.0,50.33,50.62,50.08,50.39,61124.0
2023-01-31 10:00:00,50.33,50.6,50.27,50.58,29481.0,50.33,50.6,50.27,50.58,29481.0
2023-01-31 10:30:00,50.59,50.87,50.53,50.85,33867.0,50.59,50.87,50.53,50.85,33867.0
2023-01-31 11:00:00,50.87,50.98,50.85,50.88,33223.0,50.87,50.98,50.85,50.88,33223.0
2023-01-31 11:30:00,50.89,51.06,50.87,51.03,82662.0,50.89,51.06,50.87,51.03,82662.0
2023-01-31 12:00:00,51.02,51.08,50.93,50.98,46866.0,51.02,51.08,50.93,50.98,46866.0
2023-01-31 12:30:00,50.97,51.17,50.9,51.13,41499.0,50.97,51.17,50.9,51.13,41499.0
2023-01-31 13:00:00,51.13,51.18,50.98,51.05,35816.0,51.13,51.18,50.98,51.05,35816.0
2023-01-31 13:30:00,51.06,51.06,50.93,51.01,43076.0,51.06,51.06,50.93,51.01,43076.0
2023-01-31 14:00:00,51.02,51.04,50.9,50.95,36977.0,51.02,51.04,50.9,50.95,36977.0
2023-01-31 14:30:00,50.95,50.96,50.84,50.86,40520.0,50.95,50.96,50.84,50.86,40520.0
2023-01-31 15:00:00,50.86,50.96,50.74,50.77,68329.0,50.86,50.96,50.74,50.77,68329.0
2023-01-31 15:30:00,50.78,51.35,50.77,51.33,263189.0,50.78,51.35,50.77,51.33,263189.0
2023-02-01 09:30:00,50.95,51.46,50.7,51.39,54549.0,50.95,51.46,50.7,51.39,54549.0
2023-02-01 10:00:00,51.34,51.39,51.1,51.25,40352.0,51.34,51.39,51.1,51.25,40352.0
2023-02-01 10:30:00,51.23,51.25,50.64,50.76,40920.0,51.23,51.25,50.64,50.76,40920.0
2023-02-01 11:00:00,50.77,50.89,50.71,50.86,42619.0,50.77,50.89,50.71,50.86,42619.0
2023-02-01 11:30:00,50.88,50.89,50.72,50.83,37212.0,50.88,50.89,50.72,50.83,37212.0
2023-02-01 12:00:00,50.83,50.94,50.64,50.8,41121.0,50.83,50.94,50.64,50.8,41121.0
2023-02-01 12:30:00,50.82,50.89,50.78,50.85,26824.0,50.82,50.89,50.78,50.85,26824.0
2023-02-01 13:00:00,50.84,50.92,50.72,50.86,64447.0,50.84,50.92,50.72,50.86,64447.0
2023-02-01 13:30:00,50.86,51.05,50.75,50.79,123256.0,50.86,51.05,50.75,50.79,123256.0
2023-02-01 14:00:00,50.78,51.01,50.58,50.98,54952.0,50.78,51.01,50.58,50.98,54952.0
2023-02-01 14:30:00,50.98,51.87,50.74,51.72,127946.0,50.98,51.87,50.74,51.72,127946.0
2023-02-01 15:00:00,51.73,52.05,51.7,51.89,134976.0,51.73,52.05,51.7,51.89,134976.0
2023-02-01 15:30:00,51.9,52.11,51.7,51.84,232720.0,51.9,52.11,51.7,51.84,232720.0
2023-02-02 09:30:00,52.1,52.41,52.01,52.09,98615.0,52.1,52.41,52.01,52.09,98615.0
2023-02-02 10:00:00,52.08,52.31,51.96,52.23,150311.0,52.08,52.31,51.96,52.23,150311.0
2023-02-02 10:30:00,52.24,52.85,52.22,52.85,79416.0,52.24,52.85,52.22,52.85,79416.0
2023-02-02 11:00:00,52.84,52.99,52.72,52.87,61749.0,52.84,52.99,52.72,52.87,61749.0
2023-02-02 11:30:00,52.89,53.15,52.88,53.1,79593.0,52.89,53.15,52.88,53.1,79593.0
2023-02-02 12:00:00,53.09,53.28,53.03,53.2,64341.0,53.09,53.28,53.03,53.2,64341.0
2023-02-02 12:30:00,53.16,53.33,53.03,53.33,41089.0,53.16,53.33,53.03,53.33,41089.0
2023-02-02 13:00:00,53.35,53.52,53.25,53.52,62581.0,53.35,53.52,53.25,53.52,62581.0
2023-02-02 13:30:00,53.53,53.83,53.52,53.83,70983.0,53.53,53.83,53.52,53.83,70983.0
2023-02-02 14:00:00,53.84,53.87,53.58,53.58,59173.0,53.84,53.87,53.58,53.58,59173.0
2023-02-02 14:30:00,53.57,53.58,53.23,53.23,58942.0,53.57,53.58,53.23,53.23,58942.0
2023-02-02 15:00:00,53.18,53.37,53.09,53.36,66169.0,53.18,53.37,53.09,53.36,66169.0
2023-02-02 15:30:00,53.39,53.6,53.33,53.58,239195.0,53.39,53.6,53.33,53.58,239195.0
2023-02-03 09:30:00,53.0,53.55,52.8,53.31,71735.0,53.0,53.55,52.8,53.31,71735.0
2023-02-03 10:00:00,53.21,53.32,53.05,53.28,33681.0,53.21,53.32,53.05,53.28,33681.0
2023-02-03 10:30:00,53.29,53.56,53.27,53.56,34511.0,53.29,53.56,53.27,53.56,34511.0
2023-02-03 11:00:00,53.55,53.58,53.39,53.5,37168.0,53.55,53.58,53.39,53.5,37168.0
2023-02-03 11:30:00,53.5,53.65,53.43,53.55,103982.0,53.5,53.65,53.43,53.55,103982.0
2023-02-03 12:00:00,53.55,53.89,53.53,53.86,49858.0,53.55,53.89,53.53,53.86,49858.0
2023-02-03 12:30:00,53.85,53.97,53.75,53.76,50422.0,53.85,53.97,53.75,53.76,50422.0
2023-02-03 13:00:00,53.75,53.76,53.55,53.61,46126.0,53.75,53.76,53.55,53.61,46126.0
2023-02-03 13:30:00,53.59,53.74,53.45,53.68,53265.0,53.59,53.74,53.45,53.68,53265.0
2023-02-03 14:00:00,53.67,53.7,53.5,53.59,41544.0,53.67,53.7,53.5,53.59,41544.0
2023-02-03 14:30:00,53.57,53.68,53.48,53.53,59275.0,53.57,53.68,53.48,53.53,59275.0
2023-02-03 15:00:00,53.5,53.58,53.43,53.53,81066.0,53.5,53.58,53.43,53.53,81066.0
2023-02-03 15:30:00,53.53,53.59,53.28,53.47,203384.0,53.53,53.59,53.28,53.47,203384.0
2023-02-06 09:30:00,52.84,53.04,52.61,52.75,41063.0,52.84,53.04,52.61,52.75,41063.0
2023-02-06 10:00:00,52.77,52.89,52.51,52.84,89579.0,52.77,52.89,52.51,52.84,89579.0
2023-02-06 10:30:00,52.82,52.92,52.71,52.86,68315.0,52.82,52.92,52.71,52.86,68315.0
2023-02-06 11:00:00,52.87,52.99,52.81,52.83,35989.0,52.87,52.99,52.81,52.83,35989.0
2023-02-06 11:30:00,52.84,52.91,52.76,52.81,58476.0,52.84,52.91,52.76,52.81,58476.0
2023-02-06 12:00:00,52.84,52.86,52.64,52.69,64348.0,52.84,52.86,52.64,52.69,64348.0
2023-02-06 12:30:00,52.7,52.83,52.53,52.55,24564.0,52.7,52.83,52.53,52.55,24564.0
2023-02-06 13:00:00,52.55,52.61,52.42,52.48,36285.0,52.55,52.61,52.42,52.48,36285.0
2023-02-06 13:30:00,52.47,52.55,52.3,52.39,26756.0,52.47,52.55,52.3,52.39,26756.0
2023-02-06 14:00:00,52.4,52.48,52.35,52.36,27149.0,52.4,52.48,52.35,52.36,27149.0
2023-02-06 14:30:00,52.37,52.39,52.2,52.28,37471.0,52.37,52.39,52.2,52.28,37471.0
2023-02-06 15:00:00,52.29,52.29,52.05,52.1,50924.0,52.29,52.29,52.05,52.1,50924.0
2023-02-06 15:30:00,52.09,52.44,52.01,52.44,193196.0,52.09,52.44,52.01,52.44,193196.0
2023-02-07 09:30:00,52.2,52.43,52.03,52.28,42302.0,52.2,52.43,52.03,52.28,42302.0
2023-02-07 10:00:00,52.24,52.24,51.67,51.68,26766.0,52.24,52.24,51.67,51.68,26766.0
2023-02-07 10:30:00,51.68,51.88,51.66,51.72,34667.0,51.68,51.88,51.66,51.72,34667.0
2023-02-07 11:00:00,51.73,51.8,51.65,51.79,33562.0,51.73,51.8,51.65,51.79,33562.0
2023-02-07 11:30:00,51.8,51.91,51.73,51.75,17832.0,51.8,51.91,51.73,51.75,17832.0
2023-02-07 12:00:00,51.76,51.81,51.34,51.34,54250.0,51.76,51.81,51.34,51.34,54250.0
2023-02-07 12:30:00,51.36,51.86,51.23,51.76,63426.0,51.36,51.86,51.23,51.76,63426.0
2023-02-07 13:00:00,51.73,51.84,51.02,51.03,41007.0,51.73,51.84,51.02,51.03,41007.0
2023-02-07 13:30:00,51.03,51.03,50.74,50.89,55560.0,51.03,51.03,50.74,50.89,55560.0
2023-02-07 14:00:00,50.91,51.52,50.91,51.51,89302.0,50.91,51.52,50.91,51.51,89302.0
2023-02-07 14:30:00,51.51,51.73,51.5,51.73,39907.0,51.51,51.73,51.5,51.73,39907.0
2023-02-07 15:00:00,51.73,51.89,51.61,51.77,39679.0,51.73,51.89,51.61,51.77,39679.0
2023-02-07 15:30:00,51.77,51.97,51.71,51.78,169135.0,51.77,51.97,51.71,51.78,169135.0
2023-02-08 09:30:00,51.68,51.9,51.54,51.8,59668.0,51.68,51.9,51.54,51.8,59668.0
2023-02-08 10:00:00,51.83,52.02,51.65,51.72,50669.0,51.83,52.02,51.65,51.72,50669.0
2023-02-08 10:30:00,51.71,51.71,51.34,51.45,82082.0,51.71,51.71,51.34,51.45,82082.0
2023-02-08 11:00:00,51.42,51.47,51.26,51.35,43428.0,51.42,51.47,51.26,51.35,43428.0
2023-02-08 11:30:00,51.33,51.38,51.2,51.38,30607.0,51.33,51.38,51.2,51.38,30607.0
2023-02-08 12:00:00,51.38,51.41,51.17,51.39,33124.0,51.38,51.41,51.17,51.39,33124.0
2023-02-08 12:30:00,51.4,51.46,51.25,51.31,22115.0,51.4,51.46,51.25,51.31,22115.0
2023-02-08 13:00:00,51.3,51.47,51.28,51.35,16538.0,51.3,51.47,51.28,51.35,16538.0
2023-02-08 13:30:00,51.34,51.56,51.31,51.53,23485.0,51.34,51.56,51.31,51.53,23485.0
2023-02-08 14:00:00,51.52,51.66,51.42,51.51,20076.0,51.52,51.66,51.42,51.51,20076.0
2023-02-08 14:30:00,51.52,51.57,51.29,51.38,31233.0,51.52,51.57,51.29,51.38,31233.0
2023-02-08 15:00:00,51.38,51.42,51.26,51.35,28083.0,51.38,51.42,51.26,51.35,28083.0
2023-02-08 15:30:00,51.37,51.51,51.33,51.49,159273.0,51.37,51.51,51.33,51.49,159273.0
2023-02-09 09:30:00,51.9,52.04,51.53,51.59,41437.0,51.9,52.04,51.53,51.59,41437.0
2023-02-09 10:00:00,51.58,51.89,51.49,51.54,26928.0,51.58,51.89,51.49,51.54,26928.0
2023-02-09 10:30:00,51.53,51.69,51.51,51.63,29383.0,51.53,51.69,51.51,51.63,29383.0
2023-02-09 11:00:00,51.61,51.62,51.31,51.34,29464.0,51.61,51.62,51.31,51.34,29464.0
2023-02-09 11:30:00,51.31,51.44,51.28,51.29,17686.0,51.31,51.44,51.28,51.29,17686.0
2023-02-09 12:00:00,51.3,51.43,51.27,51.41,17532.0,51.3,51.43,51.27,51.41,17532.0
2023-02-09 12:30:00,51.39,51.39,51.14,51.22,17950.0,51.39,51.39,51.14,51.22,17950.0
2023-02-09 13:00:00,51.22,51.28,51.17,51.26,16785.0,51.22,51.28,51.17,51.26,16785.0
2023-02-09 13:30:00,51.26,51.43,51.23,51.25,20978.0,51.26,51.43,51.23,51.25,20978.0
2023-02-09 14:00:00,51.25,51.32,51.09,51.14,24539.0,51.25,51.32,51.09,51.14,24539.0
2023-02-09 14:30:00,51.15,51.16,50.9,50.9,29519.0,51.15,51.16,50.9,50.9,29519.0
2023-02-09 15:00:00,50.88,50.88,50.57,50.62,26898.0,50.88,50.88,50.57,50.62,26898.0
2023-02-09 15:30:00,50.61,50.9,50.52,50.77,199042.0,50.61,50.9,50.52,50.77,199042.0
2023-02-10 09:30:00,50.0,50.09,49.48,49.63,92368.0,50.0,50.09,49.48,49.63,92368.0
2023-02-10 10:00:00,49.64,49.77,49.23,49.72,32827.0,49.64,49.77,49.23,49.72,32827.0
2023-02-10 10:30:00,49.8,49.88,49.49,49.64,17633.0,49.8,49.88,49.49,49.64,17633.0
2023-02-10 11:00:00,49.64,49.67,49.44,49.61,35719.0,49.64,49.67,49.44,49.61,35719.0
2023-02-10 11:30:00,49.65,49.74,49.56,49.59,24878.0,49.65,49.74,49.56,49.59,24878.0
2023-02-10 12:00:00,49.55,49.56,49.27,49.38,29114.0,49.55,49.56,49.27,49.38,29114.0
2023-02-10 12:30:00,49.39,49.51,49.37,49.48,21752.0,49.39,49.51,49.37,49.48,21752.0
2023-02-10 13:00:00,49.49,49.71,49.48,49.66,13107.0,49.49,49.71,49.48,49.66,13107.0
2023-02-10 13:30:00,49.65,49.73,49.63,49.7,21730.0,49.65,49.73,49.63,49.7,21730.0
2023-02-10 14:00:00,49.69,49.72,49.57,49.64,27089.0,49.69,49.72,49.57,49.64,27089.0
2023-02-10 14:30:00,49.63,49.74,49.6,49.7,19040.0,49.63,49.74,49.6,49.7,19040.0
2023-02-10 15:00:00,49.69,49.78,49.5,49.54,26743.0,49.69,49.78,49.5,49.54,26743.0
2023-02-10 15:30:00,49.55,49.76,49.54,49.58,156390.0,49.55,49.76,49.54,49.58,156390.0
2023-02-13 09:30:00,49.65,50.04,49.39,50.02,34550.0,49.65,50.04,49.39,50.02,34550.0
2023-02-13 10:00:00,50.03,50.11,49.89,50.11,18052.0,50.03,50.11,49.89,50.11,18052.0
2023-02-13 10:30:00,50.11,50.32,49.97,50.28,30569.0,50.11,50.32,49.97,50.28,30569.0
2023-02-13 11:00:00,50.31,50.4,50.15,50.19,48217.0,50.31,50.4,50.15,50.19,48217.0
2023-02-13 11:30:00,50.2,50.45,50.14,50.25,25607.0,50.2,50.45,50.14,50.25,25607.0
2023-02-13 12:00:00,50.25,50.34,50.19,50.22,39656.0,50.25,50.34,50.19,50.22,39656.0
2023-02-13 12:30:00,50.21,50.21,49.96,49.96,42148.0,50.21,50.21,49.96,49.96,42148.0
2023-02-13 13:00:00,49.97,50.19,49.97,50.14,14321.0,49.97,50.19,49.97,50.14,14321.0
2023-02-13 13:30:00,50.14,50.22,50.12,50.15,13303.0,50.14,50.22,50.12,50.15,13303.0
2023-02-13 14:00:00,50.15,50.2,50.08,50.17,17799.0,50.15,50.2,50.08,50.17,17799.0
2023-02-13 14:30:00,50.16,50.23,50.13,50.22,29430.0,50.16,50.23,50.13,50.22,29430.0
2023-02-13 15:00:00,50.21,50.36,50.14,50.25,23479.0,50.21,50.36,50.14,50.25,23479.0
2023-02-13 15:30:00,50.25,50.32,50.12,50.17,112168.0,50.25,50.32,50.12,50.17,112168.0
2023-02-14 09:30:00,50.03,50.48,49.67,50.47,38143.0,50.03,50.48,49.67,50.47,38143.0
2023-02-14 10:00:00,50.5,50.89,50.33,50.66,39829.0,50.5,50.89,50.33,50.66,39829.0
2023-02-14 10:30:00,50.67,50.74,50.07,50.23,41260.0,50.67,50.74,50.07,50.23,41260.0
2023-02-14 11:00:00,50.23,50.49,50.23,50.26,29856.0,50.23,50.49,50.23,50.26,29856.0
2023-02-14 11:30:00,50.19,50.3,50.08,50.2,25577.0,50.19,50.3,50.08,50.2,25577.0
2023-02-14 12:00:00,50.23,50.49,50.19,50.44,19628.0,50.23,50.49,50.19,50.44,19628.0
2023-02-14 12:30:00,50.43,50.48,50.36,50.45,14688.0,50.43,50.48,50.36,50.45,14688.0
2023-02-14 13:00:00,50.43,50.71,50.42,50.66,19728.0,50.43,50.71,50.42,50.66,19728.0
2023-02-14 13:30:00,50.66,50.7,50.58,50.59,16560.0,50.66,50.7,50.58,50.59,16560.0
2023-02-14 14:00:00,50.58,50.73,50.43,50.64,24871.0,50.58,50.73,50.43,50.64,24871.0
2023-02-14 14:30:00,50.66,50.82,50.65,50.79,27605.0,50.66,50.82,50.65,50.79,27605.0
2023-02-14 15:00:00,50.79,50.84,50.63,50.68,33498.0,50.79,50.84,50.63,50.68,33498.0
2023-02-14 15:30:00,50.67,50.73,50.54,50.59,151320.0,50.67,50.73,50.54,50.59,151320.0
2023-02-15 09:30:00,50.02,50.3,49.9,49.97,37497.0,50.02,50.3,49.9,49.97,37497.0
2023-02-15 10:00:00,49.99,50.34,49.99,50.24,30227.0,49.99,50.34,49.99,50.24,30227.0
2023-02-15 10:30:00,50.22,50.33,50.15,50.27,20566.0,50.22,50.33,50.15,50.27,20566.0
2023-02-15 11:00:00,50.25,50.43,50.21,50.39,16085.0,50.25,50.43,50.21,50.39,16085.0
2023-02-15 11:30:00,50.38,50.45,50.28,50.32,20062.0,50.38,50.45,50.28,50.32,20062.0
2023-02-15 12:00:00,50.34,50.34,50.07,50.09,19901.0,50.34,50.34,50.07,50.09,19901.0
2023-02-15 12:30:00,50.09,50.21,50.07,50.15,15453.0,50.09,50.21,50.07,50.15,15453.0
2023-02-15 13:00:00,50.18,50.24,50.12,50.23,30790.0,50.18,50.24,50.12,50.23,30790.0
2023-02-15 13:30:00,50.23,50.38,50.12,50.34,41843.0,50.23,50.38,50.12,50.34,41843.0
2023-02-15 14:00:00,50.34,50.36,50.24,50.29,21552.0,50.34,50.36,50.24,50.29,21552.0
2023-02-15 14:30:00,50.31,50.37,50.26,50.32,45952.0,50.31,50.37,50.26,50.32,45952.0
2023-02-15 15:00:00,50.32,50.48,50.32,50.36,34954.0,50.32,50.48,50.32,50.36,34954.0
2023-02-15 15:30:00,50.37,50.41,50.13,50.28,118567.0,50.37,50.41,50.13,50.28,118567.0
2023-02-16 09:30:00,49.53,49.63,49.08,49.14,47842.0,49.53,49.63,49.08,49.14,47842.0
2023-02-16 10:00:00,49.16,49.36,49.1,49.35,46321.0,49.16,49.36,49.1,49.35,46321.0
2023-02-16 10:30:00,49.37,49.57,49.32,49.51,35280.0,49.37,49.57,49.32,49.51,35280.0
2023-02-16 11:00:00,49.52,49.58,49.42,49.49,27466.0,49.52,49.58,49.42,49.49,27466.0
2023-02-16 11:30:00,49.5,49.64,49.49,49.5,22094.0,49.5,49.64,49.49,49.5,22094.0
2023-02-16 12:00:00,49.5,49.57,49.41,49.54,21751.0,49.5,49.57,49.41,49.54,21751.0
2023-02-16 12:30:00,49.57,49.7,49.55,49.56,20198.0,49.57,49.7,49.55,49.56,20198.0
2023-02-16 13:00:00,49.58,49.65,49.53,49.56,31124.0,49.58,49.65,49.53,49.56,31124.0
2023-02-16 13:30:00,49.57,49.68,49.54,49.63,16875.0,49.57,49.68,49.54,49.63,16875.0
2023-02-16 14:00:00,49.63,49.76,49.58,49.67,29102.0,49.63,49.76,49.58,49.67,29102.0
2023-02-16 14:30:00,49.68,49.69,49.56,49.57,19097.0,49.68,49.69,49.56,49.57,19097.0
2023-02-16 15:00:00,49.57,49.57,49.23,49.3,43058.0,49.57,49.57,49.23,49.3,43058.0
2023-02-16 15:30:00,49.29,49.35,49.07,49.12,146201.0,49.29,49.35,49.07,49.12,146201.0
2023-02-17 09:30:00,49.09,49.16,48.64,48.78,57957.0,49.09,49.16,48.64,48.78,57957.0
2023-02-17 10:00:00,48.79,49.3,48.79,49.22,37247.0,48.79,49.3,48.79,49.22,37247.0
2023-02-17 10:30:00,49.26,49.4,49.18,49.28,66231.0,49.26,49.4,49.18,49.28,66231.0
2023-02-17 11:00:00,49.29,49.36,49.08,49.1,33526.0,49.29,49.36,49.08,49.1,33526.0
2023-02-17 11:30:00,49.09,49.29,49.03,49.28,19879.0,49.09,49.29,49.03,49.28,19879.0
2023-02-17 12:00:00,49.31,49.5,49.31,49.37,25868.0,49.31,49.5,49.31,49.37,25868.0
2023-02-17 12:30:00,49.37,49.41,49.2,49.24,24679.0,49.37,49.41,49.2,49.24,24679.0
2023-02-17 13:00:00,49.23,49.37,49.2,49.28,28554.0,49.23,49.37,49.2,49.28,28554.0
2023-02-17 13:30:00,49.29,49.33,49.16,49.21,22755.0,49.29,49.33,49.16,49.21,22755.0
2023-02-17 14:00:00,49.23,49.31,49.19,49.28,20973.0,49.23,49.31,49.19,49.28,20973.0
2023-02-17 14:30:00,49.29,49.36,49.22,49.24,26063.0,49.29,49.36,49.22,49.24,26063.0
2023-02-17 15:00:00,49.25,49.37,49.16,49.16,39769.0,49.25,49.37,49.16,49.16,39769.0
2023-02-17 15:30:00,49.16,49.24,49.06,49.11,141071.0,49.16,49.24,49.06,49.11,141071.0
2023-02-21 09:30:00,48.5,48.74,48.33,48.35,67085.0,48.5,48.74,48.33,48.35,67085.0
2023-02-21 10:00:00,48.37,48.38,47.95,48.05,46922.0,48.37,48.38,47.95,48.05,46922.0
2023-02-21 10:30:00,48.05,48.22,47.95,47.98,21896.0,48.05,48.22,47.95,47.98,21896.0
2023-02-21 11:00:00,47.96,48.0,47.84,47.85,41698.0,47.96,48.0,47.84,47.85,41698.0
2023-02-21 11:30:00,47.85,47.85,47.64,47.64,42617.0,47.85,47.85,47.64,47.64,42617.0
2023-02-21 12:00:00,47.63,47.82,47.62,47.82,21902.0,47.63,47.82,47.62,47.82,21902.0
2023-02-21 12:30:00,47.81,47.85,47.74,47.75,22790.0,47.81,47.85,47.74,47.75,22790.0
2023-02-21 13:00:00,47.75,47.76,47.51,47.59,39415.0,47.75,47.76,47.51,47.59,39415.0
2023-02-21 13:30:00,47.58,47.63,47.47,47.49,28276.0,47.58,47.63,47.47,47.49,28276.0
2023-02-21 14:00:00,47.5,47.58,47.41,47.57,26712.0,47.5,47.58,47.41,47.57,26712.0
2023-02-21 14:30:00,47.58,47.78,47.57,47.77,47710.0,47.58,47.78,47.57,47.77,47710.0
2023-02-21 15:00:00,47.75,47.77,47.62,47.69,33956.0,47.75,47.77,47.62,47.69,33956.0
2023-02-21 15:30:00,47.7,47.88,47.7,47.78,151802.0,47.7,47.88,47.7,47.78,151802.0
2023-02-22 09:30:00,47.71,48.29,47.64,48.08,65369.0,47.71,48.29,47.64,48.08,65369.0
2023-02-22 10:00:00,48.08,48.08,47.37,47.57,121842.0,48.08,48.08,47.37,47.57,121842.0
2023-02-22 10:30:00,47.54,47.66,47.38,47.63,26602.0,47.54,47.66,47.38,47.63,26602.0
2023-02-22 11:00:00,47.64,47.71,47.25,47.26,21858.0,47.64,47.71,47.25,47.26,21858.0
2023-02-22 11:30:00,47.27,47.47,47.24,47.44,19041.0,47.27,47.47,47.24,47.44,19041.0
2023-02-22 12:00:00,47.47,47.65,47.45,47.54,19539.0,47.47,47.65,47.45,47.54,19539.0
2023-02-22 12:30:00,47.55,47.72,47.49,47.65,13073.0,47.55,47.72,47.49,47.65,13073.0
2023-02-22 13:00:00,47.63,47.8,47.59,47.76,24730.0,47.63,47.8,47.59,47.76,24730.0
2023-02-22 13:30:00,47.76,47.76,47.51,47.56,42805.0,47.76,47.76,47.51,47.56,42805.0
2023-02-22 14:00:00,47.54,47.69,47.41,47.5,39712.0,47.54,47.69,47.41,47.5,39712.0
2023-02-22 14:30:00,47.49,47.49,47.24,47.25,33589.0,47.49,47.49,47.24,47.25,33589.0
2023-02-22 15:00:00,47.24,47.51,47.23,47.43,43125.0,47.24,47.51,47.23,47.43,43125.0
2023-02-22 15:30:00,47.42,47.53,47.28,47.53,149388.0,47.42,47.53,47.28,47.53,149388.0
2023-02-23 09:30:00,48.14,48.44,47.85,48.17,59629.0,48.14,48.44,47.85,48.17,59629.0
2023-02-23 10:00:00,48.16,48.18,47.77,48.08,30291.0,48.16,48.18,47.77,48.08,30291.0
2023-02-23 10:30:00,48.08,48.13,47.73,47.8,21259.0,48.08,48.13,47.73,47.8,21259.0
2023-02-23 11:00:00,47.8,47.91,47.68,47.76,26798.0,47.8,47.91,47.68,47.76,26798.0
2023-02-23 11:30:00,47.76,47.78,47.46,47.51,17350.0,47.76,47.78,47.46,47.51,17350.0
2023-02-23 12:00:00,47.47,47.56,47.37,47.52,19685.0,47.47,47.56,47.37,47.52,19685.0
2023-02-23 12:30:00,47.51,47.62,47.48,47.59,15623.0,47.51,47.62,47.48,47.59,15623.0
2023-02-23 13:00:00,47.6,47.68,47.47,47.53,26033.0,47.6,47.68,47.47,47.53,26033.0
2023-02-23 13:30:00,47.52,47.68,47.49,47.66,19961.0,47.52,47.68,47.49,47.66,19961.0
2023-02-23 14:00:00,47.66,47.89,47.61,47.85,20994.0,47.66,47.89,47.61,47.85,20994.0
2023-02-23 14:30:00,47.86,47.98,47.84,47.84,24120.0,47.86,47.98,47.84,47.84,24120.0
2023-02-23 15:00:00,47.86,48.05,47.84,47.96,35306.0,47.86,48.05,47.84,47.96,35306.0
2023-02-23 15:30:00,47.96,47.98,47.63,47.72,129901.0,47.96,47.98,47.63,47.72,129901.0
2023-02-24 09:30:00,46.92,47.11,46.65,46.74,53571.0,46.92,47.11,46.65,46.74,53571.0
2023-02-24 10:00:00,46.73,46.77,46.36,46.4,40618.0,46.73,46.77,46.36,46.4,40618.0
2023-02-24 10:30:00,46.42,46.54,46.27,46.43,45493.0,46.42,46.54,46.27,46.43,45493.0
2023-02-24 11:00:00,46.45,46.74,46.45,46.63,29173.0,46.45,46.74,46.45,46.63,29173.0
2023-02-24 11:30:00,46.65,46.74,46.53,46.7,32445.0,46.65,46.74,46.53,46.7,32445.0
2023-02-24 12:00:00,46.73,46.81,46.63,46.74,29240.0,46.73,46.81,46.63,46.74,29240.0
2023-02-24 12:30:00,46.73,46.79,46.63,46.73,68043.0,46.73,46.79,46.63,46.73,68043.0
2023-02-24 13:00:00,46.73,46.83,46.57,46.82,44909.0,46.73,46.83,46.57,46.82,44909.0
2023-02-24 13:30:00,46.8,46.94,46.73,46.92,34233.0,46.8,46.94,46.73,46.92,34233.0
2023-02-24 14:00:00,46.91,47.09,46.9,46.99,38508.0,46.91,47.09,46.9,46.99,38508.0
2023-02-24 14:30:00,47.0,47.06,46.89,46.99,71358.0,47.0,47.06,46.89,46.99,71358.0
2023-02-24 15:00:00,46.99,47.27,46.98,47.21,70572.0,46.99,47.27,46.98,47.21,70572.0
2023-02-24 15:30:00,47.21,47.32,47.02,47.29,269720.0,47.21,47.32,47.02,47.29,269720.0
2023-02-27 09:30:00,47.94,48.24,47.72,48.23,63063.0,47.94,48.24,47.72,48.23,63063.0
2023-02-27 10:00:00,48.24,48.34,48.07,48.24,49666.0,48.24,48.34,48.07,48.24,49666.0
2023-02-27 10:30:00,48.22,48.37,47.9,48.01,37239.0,48.22,48.37,47.9,48.01,37239.0
2023-02-27 11:00:00,48.04,48.11,47.85,48.0,23862.0,48.04,48.11,47.85,48.0,23862.0
2023-02-27 11:30:00,48.03,48.14,47.97,48.13,16953.0,48.03,48.14,47.97,48.13,16953.0
2023-02-27 12:00:00,48.12,48.13,47.96,47.97,15993.0,48.12,48.13,47.96,47.97,15993.0
2023-02-27 12:30:00,47.98,48.16,47.97,48.13,18097.0,47.98,48.16,47.97,48.13,18097.0
2023-02-27 13:00:00,48.14,48.16,48.0,48.06,26182.0,48.14,48.16,48.0,48.06,26182.0
2023-02-27 13:30:00,48.08,48.23,48.03,48.23,30808.0,48.08,48.23,48.03,48.23,30808.0
2023-02-27 14:00:00,48.22,48.31,48.22,48.28,91645.0,48.22,48.31,48.22,48.28,91645.0
2023-02-27 14:30:00,48.28,48.37,48.13,48.25,103921.0,48.28,48.37,48.13,48.25,103921.0
2023-02-27 15:00:00,48.23,48.29,48.13,48.27,112538.0,48.23,48.29,48.13,48.27,112538.0
2023-02-27 15:30:00,48.27,48.27,47.83,47.9,255604.0,48.27,48.27,47.83,47.9,255604.0
2023-02-28 09:30:00,47.83,47.91,47.55,47.66,45929.0,47.83,47.91,47.55,47.66,45929.0
2023-02-28 10:00:00,47.69,47.92,47.67,47.68,33792.0,47.69,47.92,47.67,47.68,33792.0
2023-02-28 10:30:00,47.67,47.9,47.67,47.9,19656.0,47.67,47.9,47.67,47.9,19656.0
2023-02-28 11:00:00,47.9,48.16,47.89,48.07,25416.0,47.9,48.16,47.89,48.07,25416.0
2023-02-28 11:30:00,48.09,48.12,47.88,47.9,33889.0,48.09,48.12,47.88,47.9,33889.0
2023-02-28 12:00:00,47.91,48.07,47.87,48.05,27520.0,47.91,48.07,47.87,48.05,27520.0
2023-02-28 12:30:00,48.05,48.24,47.93,48.18,40939.0,48.05,48.24,47.93,48.18,40939.0
2023-02-28 13:00:00,48.18,48.24,48.04,48.05,30238.0,48.18,48.24,48.04,48.05,30238.0
2023-02-28 13:30:00,48.07,48.16,48.02,48.14,24834.0,48.07,48.16,48.02,48.14,24834.0
2023-02-28 14:00:00,48.13,48.19,48.04,48.07,30559.0,48.13,48.19,48.04,48.07,30559.0
2023-02-28 14:30:00,48.08,48.15,48.04,48.08,18999.0,48.08,48.15,48.04,48.08,18999.0
2023-02-28 15:00:00,48.08,48.08,47.96,47.98,33730.0,48.08,48.08,47.96,47.98,33730.0
2023-02-28 15:30:00,47.98,48.11,47.83,47.83,316803.0,47.98,48.11,47.83,47.83,316803.0
2023-03-01 09:30:00,47.73,47.87,47.43,47.76,82186.0,47.73,47.87,47.43,47.76,82186.0
2023-03-01 10:00:00,47.77,47.88,47.48,47.82,69574.0,47.77,47.88,47.48,47.82,69574.0
2023-03-01 10:30:00,47.84,48.14,47.73,48.13,82592.0,47.84,48.14,47.73,48.13,82592.0
2023-03-01 11:00:00,48.14,48.14,47.93,48.05,47350.0,48.14,48.14,47.93,48.05,47350.0
2023-03-01 11:30:00,48.07,48.3,48.05,48.25,37594.0,48.07,48.3,48.05,48.25,37594.0
2023-03-01 12:00:00,48.24,48.48,48.22,48.34,39877.0,48.24,48.48,48.22,48.34,39877.0
2023-03-01 12:30:00,48.35,48.37,48.17,48.18,38666.0,48.35,48.37,48.17,48.18,38666.0
2023-03-01 13:00:00,48.2,48.25,48.08,48.09,28535.0,48.2,48.25,48.08,48.09,28535.0
2023-03-01 13:30:00,48.1,48.11,47.99,48.06,54593.0,48.1,48.11,47.99,48.06,54593.0
2023-03-01 14:00:00,48.05,48.05,47.87,47.88,39600.0,48.05,48.05,47.87,47.88,39600.0
2023-03-01 14:30:00,47.87,48.15,47.86,48.12,52238.0,47.87,48.15,47.86,48.12,52238.0
2023-03-01 15:00:00,48.12,48.19,48.05,48.08,38327.0,48.12,48.19,48.05,48.08,38327.0
2023-03-01 15:30:00,48.07,48.23,48.05,48.23,168104.0,48.07,48.23,48.05,48.23,168104.0
2023-03-02 09:30:00,47.78,47.79,47.32,47.55,73083.0,47.78,47.79,47.32,47.55,73083.0
2023-03-02 10:00:00,47.56,47.72,47.41,47.56,30553.0,47.56,47.72,47.41,47.56,30553.0
2023-03-02 10:30:00,47.57,47.64,47.45,47.61,22913.0,47.57,47.64,47.45,47.61,22913.0
2023-03-02 11:00:00,47.6,47.7,47.55,47.55,26457.0,47.6,47.7,47.55,47.55,26457.0
2023-03-02 11:30:00,47.55,47.59,47.51,47.57,20817.0,47.55,47.59,47.51,47.57,20817.0
2023-03-02 12:00:00,47.58,47.68,47.56,47.68,19612.0,47.58,47.68,47.56,47.68,19612.0
2023-03-02 12:30:00,47.67,47.88,47.67,47.88,26555.0,47.67,47.88,47.67,47.88,26555.0
2023-03-02 13:00:00,47.88,47.89,47.72,47.73,26146.0,47.88,47.89,47.72,47.73,26146.0
2023-03-02 13:30:00,47.74,48.05,47.74,48.04,18410.0,47.74,48.05,47.74,48.04,18410.0
2023-03-02 14:00:00,48.05,48.18,48.0,48.18,24112.0,48.05,48.18,48.0,48.18,24112.0
2023-03-02 14:30:00,48.18,48.19,48.04,48.06,22102.0,48.18,48.19,48.04,48.06,22102.0
2023-03-02 15:00:00,48.06,48.12,48.0,48.02,59136.0,48.06,48.12,48.0,48.02,59136.0
2023-03-02 15:30:00,48.02,48.08,47.94,47.96,189058.0,48.02,48.08,47.94,47.96,189058.0
2023-03-03 09:30:00,48.52,48.52,47.86,47.98,65086.0,48.52,48.52,47.86,47.98,65086.0
2023-03-03 10:00:00,47.98,48.12,47.85,48.07,63434.0,47.98,48.12,47.85,48.07,63434.0
2023-03-03 10:30:00,48.08,48.21,48.05,48.11,103764.0,48.08,48.21,48.05,48.11,103764.0
2023-03-03 11:00:00,48.11,48.2,48.08,48.12,43119.0,48.11,48.2,48.08,48.12,43119.0
2023-03-03 11:30:00,48.13,48.25,48.09,48.21,46451.0,48.13,48.25,48.09,48.21,46451.0
2023-03-03 12:00:00,48.2,48.25,48.12,48.18,110219.0,48.2,48.25,48.12,48.18,110219.0
2023-03-03 12:30:00,48.17,48.25,48.15,48.22,33934.0,48.17,48.25,48.15,48.22,33934.0
2023-03-03 13:00:00,48.22,48.33,48.2,48.26,34628.0,48.22,48.33,48.2,48.26,34628.0
2023-03-03 13:30:00,48.26,48.51,48.22,48.51,62873.0,48.26,48.51,48.22,48.51,62873.0
2023-03-03 14:00:00,48.52,48.55,48.35,48.4,72500.0,48.52,48.55,48.35,48.4,72500.0
2023-03-03 14:30:00,48.38,48.43,48.29,48.38,84599.0,48.38,48.43,48.29,48.38,84599.0
2023-03-03 15:00:00,48.38,48.64,48.35,48.57,71136.0,48.38,48.64,48.35,48.57,71136.0
2023-03-03 15:30:00,48.56,48.59,48.38,48.43,157918.0,48.56,48.59,48.38,48.43,157918.0
2023-03-06 09:30:00,48.55,48.73,48.43,48.49,73932.0,48.55,48.73,48.43,48.49,73932.0
2023-03-06 10:00:00,48.5,48.74,48.41,48.66,51649.0,48.5,48.74,48.41,48.66,51649.0
2023-03-06 10:30:00,48.67,49.08,48.66,49.04,48949.0,48.67,49.08,48.66,49.04,48949.0
2023-03-06 11:00:00,49.03,49.12,48.92,48.94,77534.0,49.03,49.12,48.92,48.94,77534.0
2023-03-06 11:30:00,48.94,49.15,48.94,49.01,44435.0,48.94,49.15,48.94,49.01,44435.0
2023-03-06 12:00:00,49.0,49.18,48.96,49.11,49339.0,49.0,49.18,48.96,49.11,49339.0
2023-03-06 12:30:00,49.1,49.1,48.63,48.63,43119.0,49.1,49.1,48.63,48.63,43119.0
2023-03-06 13:00:00,48.64,48.7,48.48,48.56,33361.0,48.64,48.7,48.48,48.56,33361.0
2023-03-06 13:30:00,48.54,48.55,48.3,48.33,22818.0,48.54,48.55,48.3,48.33,22818.0
2023-03-06 14:00:00,48.32,48.43,48.2,48.2,33333.0,48.32,48.43,48.2,48.2,33333.0
2023-03-06 14:30:00,48.23,48.3,48.13,48.16,26832.0,48.23,48.3,48.13,48.16,26832.0
2023-03-06 15:00:00,48.15,48.23,48.02,48.03,38964.0,48.15,48.23,48.02,48.03,38964.0
2023-03-06 15:30:00,48.03,48.08,47.87,47.9,221900.0,48.03,48.08,47.87,47.9,221900.0
2023-03-07 09:30:00,48.08,49.04,47.92,48.94,136869.0,48.08,49.04,47.92,48.94,136869.0
2023-03-07 10:00:00,48.94,48.94,48.21,48.8,110711.0,48.94,48.94,48.21,48.8,110711.0
2023-03-07 10:30:00,48.8,49.08,48.7,48.71,74524.0,48.8,49.08,48.7,48.71,74524.0
2023-03-07 11:00:00,48.71,48.91,48.66,48.78,36870.0,48.71,48.91,48.66,48.78,36870.0
2023-03-07 11:30:00,48.78,48.95,48.68,48.86,36862.0,48.78,48.95,48.68,48.86,36862.0
2023-03-07 12:00:00,48.86,49.27,48.86,49.24,54559.0,48.86,49.27,48.86,49.24,54559.0
2023-03-07 12:30:00,49.2,49.39,49.09,49.09,44467.0,49.2,49.39,49.09,49.09,44467.0
2023-03-07 13:00:00,49.08,49.09,48.85,48.91,34515.0,49.08,49.09,48.85,48.91,34515.0
2023-03-07 13:30:00,48.9,48.97,48.66,48.66,36714.0,48.9,48.97,48.66,48.66,36714.0
2023-03-07 14:00:00,48.66,48.71,48.48,48.56,62969.0,48.66,48.71,48.48,48.56,62969.0
2023-03-07 14:30:00,48.55,48.6,48.42,48.44,50447.0,48.55,48.6,48.42,48.44,50447.0
2023-03-07 15:00:00,48.45,48.76,48.45,48.66,115415.0,48.45,48.76,48.45,48.66,115415.0
2023-03-07 15:30:00,48.66,48.73,48.45,48.51,189986.0,48.66,48.73,48.45,48.51,189986.0
2023-03-08 09:30:00,48.72,49.1,48.53,49.09,65357.0,48.72,49.1,48.53,49.09,65357.0
2023-03-08 10:00:00,49.1,49.25,48.82,49.14,83537.0,49.1,49.25,48.82,49.14,83537.0
2023-03-08 10:30:00,49.11,49.23,48.89,48.94,33757.0,49.11,49.23,48.89,48.94,33757.0
2023-03-08 11:00:00,48.97,49.0,48.67,48.67,22769.0,48.97,49.0,48.67,48.67,22769.0
2023-03-08 11:30:00,48.69,48.84,48.67,48.77,21143.0,48.69,48.84,48.67,48.77,21143.0
2023-03-08 12:00:00,48.78,48.79,48.57,48.59,27733.0,48.78,48.79,48.57,48.59,27733.0
2023-03-08 12:30:00,48.59,48.7,48.49,48.54,23920.0,48.59,48.7,48.49,48.54,23920.0
2023-03-08 13:00:00,48.54,48.58,48.39,48.41,23223.0,48.54,48.58,48.39,48.41,23223.0
2023-03-08 13:30:00,48.4,48.61,48.38,48.6,33434.0,48.4,48.61,48.38,48.6,33434.0
2023-03-08 14:00:00,48.61,48.75,48.59,48.69,27700.0,48.61,48.75,48.59,48.69,27700.0
2023-03-08 14:30:00,48.7,48.72,48.6,48.62,31734.0,48.7,48.72,48.6,48.62,31734.0
2023-03-08 15:00:00,48.63,48.84,48.59,48.81,56309.0,48.63,48.84,48.59,48.81,56309.0
2023-03-08 15:30:00,48.82,49.22,48.8,49.21,311614.0,48.82,49.22,48.8,49.21,311614.0
2023-03-09 09:30:00,49.11,49.39,49.02,49.25,57199.0,49.11,49.39,49.02,49.25,57199.0
2023-03-09 10:00:00,49.29,49.62,49.26,49.54,45557.0,49.29,49.62,49.26,49.54,45557.0
2023-03-09 10:30:00,49.55,49.75,49.41,49.43,41032.0,49.55,49.75,49.41,49.43,41032.0
2023-03-09 11:00:00,49.42,49.42,49.15,49.15,55130.0,49.42,49.42,49.15,49.15,55130.0
2023-03-09 11:30:00,49.16,49.19,48.89,48.89,23030.0,49.16,49.19,48.89,48.89,23030.0
2023-03-09 12:00:00,48.84,48.84,48.62,48.64,25685.0,48.84,48.84,48.62,48.64,25685.0
2023-03-09 12:30:00,48.64,48.65,48.35,48.38,38199.0,48.64,48.65,48.35,48.38,38199.0
2023-03-09 13:00:00,48.36,48.41,47.92,48.0,32717.0,48.36,48.41,47.92,48.0,32717.0
2023-03-09 13:30:00,47.99,48.13,47.85,47.93,40258.0,47.99,48.13,47.85,47.93,40258.0
2023-03-09 14:00:00,47.94,47.94,47.62,47.77,36955.0,47.94,47.94,47.62,47.77,36955.0
2023-03-09 14:30:00,47.74,47.88,47.6,47.63,30128.0,47.74,47.88,47.6,47.63,30128.0
2023-03-09 15:00:00,47.62,47.63,47.17,47.45,80988.0,47.62,47.63,47.17,47.45,80988.0
2023-03-09 15:30:00,47.43,47.75,47.41,47.53,236739.0,47.43,47.75,47.41,47.53,236739.0
2023-03-10 09:30:00,48.53,48.78,45.82,46.2,211477.0,48.53,48.78,45.82,46.2,211477.0
2023-03-10 10:00:00,46.2,46.42,45.93,46.22,145584.0,46.2,46.42,45.93,46.22,145584.0
2023-03-10 10:30:00,46.22,46.75,46.04,46.7,82186.0,46.22,46.75,46.04,46.7,82186.0
2023-03-10 11:00:00,46.7,46.89,46.47,46.89,53892.0,46.7,46.89,46.47,46.89,53892.0
2023-03-10 11:30:00,46.9,47.17,46.44,46.5,42365.0,46.9,47.17,46.44,46.5,42365.0
2023-03-10 12:00:00,46.5,46.57,46.33,46.47,39603.0,46.5,46.57,46.33,46.47,39603.0
2023-03-10 12:30:00,46.53,46.69,46.24,46.24,36443.0,46.53,46.69,46.24,46.24,36443.0
2023-03-10 13:00:00,46.24,46.34,45.96,46.02,36671.0,46.24,46.34,45.96,46.02,36671.0
2023-03-10 13:30:00,46.0,46.05,45.83,45.9,43449.0,46.0,46.05,45.83,45.9,43449.0
2023-03-10 14:00:00,45.91,46.16,45.84,45.9,171646.0,45.91,46.16,45.84,45.9,171646.0
2023-03-10 14:30:00,45.92,46.16,45.91,45.95,55808.0,45.92,46.16,45.91,45.95,55808.0
2023-03-10 15:00:00,45.95,46.03,45.76,45.91,104409.0,45.95,46.03,45.76,45.91,104409.0
2023-03-10 15:30:00,45.9,46.13,45.68,46.11,341002.0,45.9,46.13,45.68,46.11,341002.0
2023-03-13 09:30:00,45.02,45.2,43.84,44.68,145403.0,45.02,45.2,43.84,44.68,145403.0
2023-03-13 10:00:00,44.68,44.72,44.1,44.13,91637.0,44.68,44.72,44.1,44.13,91637.0
2023-03-13 10:30:00,44.17,44.61,43.84,44.47,105847.0,44.17,44.61,43.84,44.47,105847.0
2023-03-13 11:00:00,44.47,44.84,44.3,44.82,69192.0,44.47,44.84,44.3,44.82,69192.0
2023-03-13 11:30:00,44.81,44.82,44.29,44.54,61203.0,44.81,44.82,44.29,44.54,61203.0
2023-03-13 12:00:00,44.56,44.81,44.31,44.5,64632.0,44.56,44.81,44.31,44.5,64632.0
2023-03-13 12:30:00,44.48,44.66,43.99,44.04,54245.0,44.48,44.66,43.99,44.04,54245.0
2023-03-13 13:00:00,44.03,44.07,43.8,43.86,91615.0,44.03,44.07,43.8,43.86,91615.0
2023-03-13 13:30:00,43.81,44.22,43.69,44.21,72282.0,43.81,44.22,43.69,44.21,72282.0
2023-03-13 14:00:00,44.23,44.39,44.09,44.31,62102.0,44.23,44.39,44.09,44.31,62102.0
2023-03-13 14:30:00,44.33,44.58,44.31,44.48,66469.0,44.33,44.58,44.31,44.48,66469.0
2023-03-13 15:00:00,44.49,44.55,43.9,44.01,74721.0,44.49,44.55,43.9,44.01,74721.0
2023-03-13 15:30:00,44.02,44.35,43.98,44.07,304075.0,44.02,44.35,43.98,44.07,304075.0
2023-03-14 09:30:00,45.09,45.35,43.74,43.74,294642.0,45.09,45.35,43.74,43.74,294642.0
2023-03-14 10:00:00,43.76,43.76,42.76,43.41,433541.0,43.76,43.76,42.76,43.41,433541.0
2023-03-14 10:30:00,43.39,43.81,43.37,43.53,96427.0,43.39,43.81,43.37,43.53,96427.0
2023-03-14 11:00:00,43.55,43.69,43.31,43.32,107080.0,43.55,43.69,43.31,43.32,107080.0
2023-03-14 11:30:00,43.32,43.51,43.13,43.25,131502.0,43.32,43.51,43.13,43.25,131502.0
2023-03-14 12:00:00,43.23,43.3,42.88,43.14,89587.0,43.23,43.3,42.88,43.14,89587.0
2023-03-14 12:30:00,43.13,43.43,42.78,42.92,76027.0,43.13,43.43,42.78,42.92,76027.0
2023-03-14 13:00:00,42.9,42.98,42.54,42.69,93965.0,42.9,42.98,42.54,42.69,93965.0
2023-03-14 13:30:00,42.68,42.75,42.36,42.49,72957.0,42.68,42.75,42.36,42.49,72957.0
2023-03-14 14:00:00,42.5,42.57,42.08,42.14,90182.0,42.5,42.57,42.08,42.14,90182.0
2023-03-14 14:30:00,42.14,42.38,42.0,42.05,59533.0,42.14,42.38,42.0,42.05,59533.0
2023-03-14 15:00:00,42.05,42.07,41.76,42.02,116168.0,42.05,42.07,41.76,42.02,116168.0
2023-03-14 15:30:00,42.04,42.3,41.87,42.25,400278.0,42.04,42.3,41.87,42.25,400278.0
2023-03-15 09:30:00,41.02,41.36,40.66,40.87,206044.0,41.02,41.36,40.66,40.87,206044.0
2023-03-15 10:00:00,40.89,41.12,40.68,40.96,120756.0,40.89,41.12,40.68,40.96,120756.0
2023-03-15 10:30:00,40.93,41.02,40.5,40.72,124078.0,40.93,41.02,40.5,40.72,124078.0
2023-03-15 11:00:00,40.71,40.97,40.66,40.78,104739.0,40.71,40.97,40.66,40.78,104739.0
2023-03-15 11:30:00,40.78,40.85,40.45,40.45,104572.0,40.78,40.85,40.45,40.45,104572.0
2023-03-15 12:00:00,40.44,40.63,40.28,40.4,93200.0,40.44,40.63,40.28,40.4,93200.0
2023-03-15 12:30:00,40.41,40.45,40.02,40.12,89298.0,40.41,40.45,40.02,40.12,89298.0
2023-03-15 13:00:00,40.12,40.27,39.97,40.25,109871.0,40.12,40.27,39.97,40.25,109871.0
2023-03-15 13:30:00,40.24,40.41,40.04,40.4,109857.0,40.24,40.41,40.04,40.4,109857.0
2023-03-15 14:00:00,40.41,40.85,40.26,40.72,94130.0,40.41,40.85,40.26,40.72,94130.0
2023-03-15 14:30:00,40.74,40.87,40.45,40.54,88976.0,40.74,40.87,40.45,40.54,88976.0
2023-03-15 15:00:00,40.55,40.61,40.2,40.4,105516.0,40.55,40.61,40.2,40.4,105516.0
2023-03-15 15:30:00,40.4,40.47,40.16,40.39,341864.0,40.4,40.47,40.16,40.39,341864.0
2023-03-16 09:30:00,40.03,40.58,39.91,40.54,133571.0,40.03,40.58,39.91,40.54,133571.0
2023-03-16 10:00:00,40.5,40.57,39.7,39.89,120905.0,40.5,40.57,39.7,39.89,120905.0
2023-03-16 10:30:00,39.91,40.6,39.87,40.48,42556.0,39.91,40.6,39.87,40.48,42556.0
2023-03-16 11:00:00,40.48,40.52,40.26,40.41,67050.0,40.48,40.52,40.26,40.41,67050.0
2023-03-16 11:30:00,40.44,40.69,40.35,40.53,59846.0,40.44,40.69,40.35,40.53,59846.0
2023-03-16 12:00:00,40.51,40.53,40.19,40.39,56282.0,40.51,40.53,40.19,40.39,56282.0
2023-03-16 12:30:00,40.38,40.61,40.2,40.55,82687.0,40.38,40.61,40.2,40.55,82687.0
2023-03-16 13:00:00,40.55,40.66,40.38,40.5,77263.0,40.55,40.66,40.38,40.5,77263.0
2023-03-16 13:30:00,40.51,40.6,40.38,40.41,78130.0,40.51,40.6,40.38,40.41,78130.0
2023-03-16 14:00:00,40.4,40.47,40.24,40.37,53458.0,40.4,40.47,40.24,40.37,53458.0
2023-03-16 14:30:00,40.37,40.46,40.28,40.35,50235.0,40.37,40.46,40.28,40.35,50235.0
2023-03-16 15:00:00,40.36,40.67,40.29,40.65,96018.0,40.36,40.67,40.29,40.65,96018.0
2023-03-16 15:30:00,40.65,40.67,40.41,40.48,318626.0,40.65,40.67,40.41,40.48,318626.0
2023-03-17 09:30:00,40.24,40.24,39.67,40.1,192469.0,40.24,40.24,39.67,40.1,192469.0
2023-03-17 10:00:00,40.1,40.32,39.56,39.68,70513.0,40.1,40.32,39.56,39.68,70513.0
2023-03-17 10:30:00,39.72,39.76,39.33,39.4,80661.0,39.72,39.76,39.33,39.4,80661.0
2023-03-17 11:00:00,39.41,39.54,39.21,39.27,61506.0,39.41,39.54,39.21,39.27,61506.0
2023-03-17 11:30:00,39.26,39.36,39.08,39.2,71631.0,39.26,39.36,39.08,39.2,71631.0
2023-03-17 12:00:00,39.23,39.33,39.05,39.28,64024.0,39.23,39.33,39.05,39.28,64024.0
2023-03-17 12:30:00,39.29,39.36,39.13,39.36,92586.0,39.29,39.36,39.13,39.36,92586.0
2023-03-17 13:00:00,39.35,39.51,39.28,39.45,66584.0,39.35,39.51,39.28,39.45,66584.0
2023-03-17 13:30:00,39.45,39.47,39.25,39.29,58221.0,39.45,39.47,39.25,39.29,58221.0
2023-03-17 14:00:00,39.3,39.37,39.17,39.3,56753.0,39.3,39.37,39.17,39.3,56753.0
2023-03-17 14:30:00,39.28,39.43,39.21,39.31,57268.0,39.28,39.43,39.21,39.31,57268.0
2023-03-17 15:00:00,39.32,39.41,39.13,39.4,124195.0,39.32,39.41,39.13,39.4,124195.0
2023-03-17 15:30:00,39.4,39.4,39.15,39.28,244463.0,39.4,39.4,39.15,39.28,244463.0
2023-03-20 09:30:00,39.33,39.57,39.1,39.5,102627.0,39.33,39.57,39.1,39.5,102627.0
2023-03-20 10:00:00,39.51,39.75,39.28,39.75,95443.0,39.51,39.75,39.28,39.75,95443.0
2023-03-20 10:30:00,39.73,39.84,39.44,39.67,84156.0,39.73,39.84,39.44,39.67,84156.0
2023-03-20 11:00:00,39.66,39.88,39.58,39.86,75918.0,39.66,39.88,39.58,39.86,75918.0
2023-03-20 11:30:00,39.87,39.9,39.6,39.61,65004.0,39.87,39.9,39.6,39.61,65004.0
2023-03-20 12:00:00,39.61,39.64,39.29,39.37,86793.0,39.61,39.64,39.29,39.37,86793.0
2023-03-20 12:30:00,39.41,39.61,39.37,39.57,42244.0,39.41,39.61,39.37,39.57,42244.0
2023-03-20 13:00:00,39.56,39.67,39.51,39.58,34928.0,39.56,39.67,39.51,39.58,34928.0
2023-03-20 13:30:00,39.57,39.62,39.41,39.43,57884.0,39.57,39.62,39.41,39.43,57884.0
2023-03-20 14:00:00,39.44,39.45,39.24,39.3,70315.0,39.44,39.45,39.24,39.3,70315.0
2023-03-20 14:30:00,39.3,39.3,39.06,39.18,115422.0,39.3,39.3,39.06,39.18,115422.0
2023-03-20 15:00:00,39.17,39.34,39.12,39.3,84266.0,39.17,39.34,39.12,39.3,84266.0
2023-03-20 15:30:00,39.27,39.43,39.21,39.28,248438.0,39.27,39.43,39.21,39.28,248438.0
2023-03-21 09:30:00,40.0,40.34,39.9,40.32,103156.0,40.0,40.34,39.9,40.32,103156.0
2023-03-21 10:00:00,40.38,40.67,40.15,40.23,117912.0,40.38,40.67,40.15,40.23,117912.0
2023-03-21 10:30:00,40.22,40.39,40.14,40.23,64303.0,40.22,40.39,40.14,40.23,64303.0
2023-03-21 11:00:00,40.22,40.61,40.21,40.57,67453.0,40.22,40.61,40.21,40.57,67453.0
2023-03-21 11:30:00,40.58,40.64,40.37,40.41,37036.0,40.58,40.64,40.37,40.41,37036.0
2023-03-21 12:00:00,40.4,40.43,40.3,40.4,26517.0,40.4,40.43,40.3,40.4,26517.0
2023-03-21 12:30:00,40.41,40.57,40.36,40.5,63411.0,40.41,40.57,40.36,40.5,63411.0
2023-03-21 13:00:00,40.5,40.6,40.45,40.54,77011.0,40.5,40.6,40.45,40.54,77011.0
2023-03-21 13:30:00,40.54,40.66,40.48,40.56,86645.0,40.54,40.66,40.48,40.56,86645.0
2023-03-21 14:00:00,40.55,40.6,40.41,40.45,39070.0,40.55,40.6,40.41,40.45,39070.0
2023-03-21 14:30:00,40.45,40.47,40.35,40.41,58398.0,40.45,40.47,40.35,40.41,58398.0
2023-03-21 15:00:00,40.41,40.54,40.39,40.44,59874.0,40.41,40.54,40.39,40.44,59874.0
2023-03-21 15:30:00,40.44,40.58,40.33,40.57,284771.0,40.44,40.58,40.33,40.57,284771.0
2023-03-22 09:30:00,40.6,40.81,40.47,40.8,79638.0,40.6,40.81,40.47,40.8,79638.0
2023-03-22 10:00:00,40.8,40.95,40.73,40.84,97099.0,40.8,40.95,40.73,40.84,97099.0
2023-03-22 10:30:00,40.84,40.86,40.5,40.51,81591.0,40.84,40.86,40.5,40.51,81591.0
2023-03-22 11:00:00,40.52,40.57,40.33,40.44,71063.0,40.52,40.57,40.33,40.44,71063.0
2023-03-22 11:30:00,40.44,40.52,40.35,40.38,59975.0,40.44,40.52,40.35,40.38,59975.0
2023-03-22 12:00:00,40.38,40.38,40.19,40.25,36670.0,40.38,40.38,40.19,40.25,36670.0
2023-03-22 12:30:00,40.24,40.27,40.11,40.14,29019.0,40.24,40.27,40.11,40.14,29019.0
2023-03-22 13:00:00,40.11,40.23,40.04,40.22,23570.0,40.11,40.23,40.04,40.22,23570.0
2023-03-22 13:30:00,40.21,40.24,40.03,40.09,40957.0,40.21,40.24,40.03,40.09,40957.0
2023-03-22 14:00:00,40.09,40.5,40.06,40.23,84611.0,40.09,40.5,40.06,40.23,84611.0
2023-03-22 14:30:00,40.24,40.61,39.99,40.22,90087.0,40.24,40.61,39.99,40.22,90087.0
2023-03-22 15:00:00,40.2,40.26,39.8,40.13,90140.0,40.2,40.26,39.8,40.13,90140.0
2023-03-22 15:30:00,40.14,40.18,39.35,39.4,300009.0,40.14,40.18,39.35,39.4,300009.0
2023-03-23 09:30:00,39.64,39.72,39.43,39.58,60066.0,39.64,39.72,39.43,39.58,60066.0
2023-03-23 10:00:00,39.61,39.79,39.55,39.69,45845.0,39.61,39.79,39.55,39.69,45845.0
2023-03-23 10:30:00,39.67,39.94,39.64,39.87,53197.0,39.67,39.94,39.64,39.87,53197.0
2023-03-23 11:00:00,39.88,40.04,39.8,39.81,46349.0,39.88,40.04,39.8,39.81,46349.0
2023-03-23 11:30:00,39.82,39.85,39.61,39.61,33001.0,39.82,39.85,39.61,39.61,33001.0
2023-03-23 12:00:00,39.6,39.66,39.24,39.25,43617.0,39.6,39.66,39.24,39.25,43617.0
2023-03-23 12:30:00,39.28,39.33,38.86,38.9,111427.0,39.28,39.33,38.86,38.9,111427.0
2023-03-23 13:00:00,38.91,39.11,38.67,38.74,64964.0,38.91,39.11,38.67,38.74,64964.0
2023-03-23 13:30:00,38.73,38.81,38.57,38.65,59751.0,38.73,38.81,38.57,38.65,59751.0
2023-03-23 14:00:00,38.69,38.76,38.47,38.47,41935.0,38.69,38.76,38.47,38.47,41935.0
2023-03-23 14:30:00,38.48,38.5,38.15,38.39,79285.0,38.48,38.5,38.15,38.39,79285.0
2023-03-23 15:00:00,38.39,38.67,38.16,38.27,101502.0,38.39,38.67,38.16,38.27,101502.0
2023-03-23 15:30:00,38.26,38.68,38.22,38.49,238467.0,38.26,38.68,38.22,38.49,238467.0
2023-03-24 09:30:00,38.0,38.01,37.44,37.62,231107.0,38.0,38.01,37.44,37.62,231107.0
2023-03-24 10:00:00,37.62,37.72,37.32,37.62,151122.0,37.62,37.72,37.32,37.62,151122.0
2023-03-24 10:30:00,37.62,37.68,37.23,37.4,215510.0,37.62,37.68,37.23,37.4,215510.0
2023-03-24 11:00:00,37.38,37.58,37.26,37.3,86569.0,37.38,37.58,37.26,37.3,86569.0
2023-03-24 11:30:00,37.3,37.78,37.19,37.69,77742.0,37.3,37.78,37.19,37.69,77742.0
2023-03-24 12:00:00,37.68,37.79,37.43,37.57,104145.0,37.68,37.79,37.43,37.57,104145.0
2023-03-24 12:30:00,37.57,37.87,37.52,37.77,162826.0,37.57,37.87,37.52,37.77,162826.0
2023-03-24 13:00:00,37.76,37.81,37.49,37.59,163047.0,37.76,37.81,37.49,37.59,163047.0
2023-03-24 13:30:00,37.59,37.76,37.51,37.63,110752.0,37.59,37.76,37.51,37.63,110752.0
2023-03-24 14:00:00,37.64,37.9,37.64,37.85,127047.0,37.64,37.9,37.64,37.85,127047.0
2023-03-24 14:30:00,37.84,38.0,37.84,37.98,91585.0,37.84,38.0,37.84,37.98,91585.0
2023-03-24 15:00:00,37.98,38.15,37.91,38.14,42734.0,37.98,38.15,37.91,38.14,42734.0
2023-03-24 15:30:00,38.13,38.22,38.03,38.13,181722.0,38.13,38.22,38.03,38.13,181722.0
2023-03-27 09:30:00,38.69,38.92,38.24,38.35,127688.0,38.69,38.92,38.24,38.35,127688.0
2023-03-27 10:00:00,38.34,38.45,38.21,38.29,49803.0,38.34,38.45,38.21,38.29,49803.0
2023-03-27 10:30:00,38.28,38.45,38.23,38.27,49499.0,38.28,38.45,38.23,38.27,49499.0
2023-03-27 11:00:00,38.3,38.43,38.26,38.41,52762.0,38.3,38.43,38.26,38.41,52762.0
2023-03-27 11:30:00,38.44,38.64,38.41,38.51,67245.0,38.44,38.64,38.41,38.51,67245.0
2023-03-27 12:00:00,38.51,38.77,38.48,38.71,54503.0,38.51,38.77,38.48,38.71,54503.0
2023-03-27 12:30:00,38.7,38.78,38.67,38.73,48868.0,38.7,38.78,38.67,38.73,48868.0
2023-03-27 13:00:00,38.74,39.0,38.73,38.91,73165.0,38.74,39.0,38.73,38.91,73165.0
2023-03-27 13:30:00,38.92,39.12,38.87,39.02,69388.0,38.92,39.12,38.87,39.02,69388.0
2023-03-27 14:00:00,39.02,39.12,38.95,39.08,44209.0,39.02,39.12,38.95,39.08,44209.0
2023-03-27 14:30:00,39.08,39.2,39.08,39.17,48438.0,39.08,39.2,39.08,39.17,48438.0
2023-03-27 15:00:00,39.17,39.2,39.04,39.15,61904.0,39.17,39.2,39.04,39.15,61904.0
2023-03-27 15:30:00,39.15,39.17,38.89,39.01,187933.0,39.15,39.17,38.89,39.01,187933.0
2023-03-28 09:30:00,39.07,39.46,39.04,39.18,84407.0,39.07,39.46,39.04,39.18,84407.0
2023-03-28 10:00:00,39.17,39.53,39.11,39.43,59635.0,39.17,39.53,39.11,39.43,59635.0
2023-03-28 10:30:00,39.44,39.52,39.22,39.44,49991.0,39.44,39.52,39.22,39.44,49991.0
2023-03-28 11:00:00,39.46,39.51,39.33,39.46,23766.0,39.46,39.51,39.33,39.46,23766.0
2023-03-28 11:30:00,39.46,39.58,39.36,39.43,23706.0,39.46,39.58,39.36,39.43,23706.0
2023-03-28 12:00:00,39.44,39.6,39.44,39.44,55722.0,39.44,39.6,39.44,39.44,55722.0
2023-03-28 12:30:00,39.42,39.51,39.35,39.45,30021.0,39.42,39.51,39.35,39.45,30021.0
2023-03-28 13:00:00,39.47,39.47,39.3,39.31,19201.0,39.47,39.47,39.3,39.31,19201.0
2023-03-28 13:30:00,39.3,39.32,39.15,39.25,24592.0,39.3,39.32,39.15,39.25,24592.0
2023-03-28 14:00:00,39.25,39.42,39.24,39.37,37303.0,39.25,39.42,39.24,39.37,37303.0
2023-03-28 14:30:00,39.37,39.71,39.35,39.68,99171.0,39.37,39.71,39.35,39.68,99171.0
2023-03-28 15:00:00,39.68,39.77,39.61,39.74,130382.0,39.68,39.77,39.61,39.74,130382.0
2023-03-28 15:30:00,39.74,39.86,39.71,39.82,252512.0,39.74,39.86,39.71,39.82,252512.0
2023-03-29 09:30:00,40.35,40.57,40.2,40.31,124714.0,40.35,40.57,40.2,40.31,124714.0
2023-03-29 10:00:00,40.29,40.39,40.12,40.3,65315.0,40.29,40.39,40.12,40.3,65315.0
2023-03-29 10:30:00,40.3,40.4,40.2,40.24,35790.0,40.3,40.4,40.2,40.24,35790.0
2023-03-29 11:00:00,40.26,40.66,40.26,40.54,76584.0,40.26,40.66,40.26,40.54,76584.0
2023-03-29 11:30:00,40.56,40.8,40.55,40.75,57130.0,40.56,40.8,40.55,40.75,57130.0
2023-03-29 12:00:00,40.74,40.8,40.66,40.76,57364.0,40.74,40.8,40.66,40.76,57364.0
2023-03-29 12:30:00,40.77,40.88,40.74,40.78,71087.0,40.77,40.88,40.74,40.78,71087.0
2023-03-29 13:00:00,40.77,40.79,40.7,40.7,41933.0,40.77,40.79,40.7,40.7,41933.0
2023-03-29 13:30:00,40.7,40.76,40.67,40.71,65429.0,40.7,40.76,40.67,40.71,65429.0
2023-03-29 14:00:00,40.71,40.82,40.55,40.56,95069.0,40.71,40.82,40.55,40.56,95069.0
2023-03-29 14:30:00,40.56,40.62,40.4,40.46,142758.0,40.56,40.62,40.4,40.46,142758.0
2023-03-29 15:00:00,40.47,40.68,40.41,40.63,147383.0,40.47,40.68,40.41,40.63,147383.0
2023-03-29 15:30:00,40.62,40.76,40.55,40.62,298925.0,40.62,40.76,40.55,40.62,298925.0
2023-03-30 09:30:00,41.16,41.38,41.08,41.2,106986.0,41.16,41.38,41.08,41.2,106986.0
2023-03-30 10:00:00,41.21,41.29,41.07,41.21,74286.0,41.21,41.29,41.07,41.21,74286.0
2023-03-30 10:30:00,41.22,41.48,41.18,41.37,41435.0,41.22,41.48,41.18,41.37,41435.0
2023-03-30 11:00:00,41.37,41.38,41.21,41.29,82120.0,41.37,41.38,41.21,41.29,82120.0
2023-03-30 11:30:00,41.27,41.3,41.18,41.24,143260.0,41.27,41.3,41.18,41.24,143260.0
2023-03-30 12:00:00,41.23,41.23,41.03,41.15,35322.0,41.23,41.23,41.03,41.15,35322.0
2023-03-30 12:30:00,41.14,41.15,40.96,40.98,54590.0,41.14,41.15,40.96,40.98,54590.0
2023-03-30 13:00:00,40.97,41.03,40.9,40.9,54819.0,40.97,41.03,40.9,40.9,54819.0
2023-03-30 13:30:00,40.91,40.94,40.73,40.94,43190.0,40.91,40.94,40.73,40.94,43190.0
2023-03-30 14:00:00,40.93,41.01,40.88,40.98,31660.0,40.93,41.01,40.88,40.98,31660.0
2023-03-30 14:30:00,40.98,41.02,40.91,40.97,41186.0,40.98,41.02,40.91,40.97,41186.0
2023-03-30 15:00:00,40.97,41.02,40.92,40.94,62266.0,40.97,41.02,40.92,40.94,62266.0
2023-03-30 15:30:00,40.93,41.0,40.79,40.98,315121.0,40.93,41.0,40.79,40.98,315121.0
2023-03-31 09:30:00,41.46,41.6,41.39,41.49,96345.0,41.46,41.6,41.39,41.49,96345.0
2023-03-31 10:00:00,41.46,41.61,41.45,41.57,39166.0,41.46,41.61,41.45,41.57,39166.0
2023-03-31 10:30:00,41.57,41.64,41.45,41.56,63848.0,41.57,41.64,41.45,41.56,63848.0
2023-03-31 11:00:00,41.57,41.85,41.57,41.79,50343.0,41.57,41.85,41.57,41.79,50343.0
2023-03-31 11:30:00,41.8,41.87,41.68,41.69,71351.0,41.8,41.87,41.68,41.69,71351.0
2023-03-31 12:00:00,41.68,41.78,41.67,41.72,28762.0,41.68,41.78,41.67,41.72,28762.0
2023-03-31 12:30:00,41.73,41.73,41.62,41.69,30267.0,41.73,41.73,41.62,41.69,30267.0
2023-03-31 13:00:00,41.7,41.73,41.65,41.7,22133.0,41.7,41.73,41.65,41.7,22133.0
2023-03-31 13:30:00,41.68,41.72,41.63,41.7,29770.0,41.68,41.72,41.63,41.7,29770.0
2023-03-31 14:00:00,41.7,41.78,41.67,41.71,51550.0,41.7,41.78,41.67,41.71,51550.0
2023-03-31 14:30:00,41.72,41.77,41.69,41.72,38436.0,41.72,41.77,41.69,41.72,38436.0
2023-03-31 15:00:00,41.72,41.81,41.7,41.8,49899.0,41.72,41.81,41.7,41.8,49899.0
2023-03-31 15:30:00,41.8,41.97,41.7,41.94,224563.0,41.8,41.97,41.7,41.94,224563.0
2023-04-03 09:30:00,42.26,42.48,41.97,42.11,253836.0,42.26,42.48,41.97,42.11,253836.0
2023-04-03 10:00:00,42.15,42.28,41.97,42.1,101565.0,42.15,42.28,41.97,42.1,101565.0
2023-04-03 10:30:00,42.11,42.13,41.51,41.6,140107.0,42.11,42.13,41.51,41.6,140107.0
2023-04-03 11:00:00,41.59,41.83,41.47,41.82,135905.0,41.59,41.83,41.47,41.82,135905.0
2023-04-03 11:30:00,41.83,42.03,41.78,41.98,72449.0,41.83,42.03,41.78,41.98,72449.0
2023-04-03 12:00:00,41.98,42.03,41.81,41.81,49788.0,41.98,42.03,41.81,41.81,49788.0
2023-04-03 12:30:00,41.8,41.84,41.75,41.78,38886.0,41.8,41.84,41.75,41.78,38886.0
2023-04-03 13:00:00,41.78,41.98,41.78,41.89,55551.0,41.78,41.98,41.78,41.89,55551.0
2023-04-03 13:30:00,41.89,41.99,41.87,41.94,49381.0,41.89,41.99,41.87,41.94,49381.0
2023-04-03 14:00:00,41.94,42.08,41.9,42.01,91486.0,41.94,42.08,41.9,42.01,91486.0
2023-04-03 14:30:00,42.01,42.06,41.98,42.05,54830.0,42.01,42.06,41.98,42.05,54830.0
2023-04-03 15:00:00,42.05,42.18,42.04,42.18,91972.0,42.05,42.18,42.04,42.18,91972.0
2023-04-03 15:30:00,42.18,42.25,42.07,42.1,388371.0,42.18,42.25,42.07,42.1,388371.0
2023-04-04 09:30:00,42.35,42.5,41.89,42.05,160962.0,42.35,42.5,41.89,42.05,160962.0
2023-04-04 10:00:00,42.09,42.16,41.77,41.9,123789.0,42.09,42.16,41.77,41.9,123789.0
2023-04-04 10:30:00,41.9,42.01,41.61,41.61,88370.0,41.9,42.01,41.61,41.61,88370.0
2023-04-04 11:00:00,41.6,41.76,41.48,41.61,154372.0,41.6,41.76,41.48,41.61,154372.0
2023-04-04 11:30:00,41.6,41.7,41.51,41.61,69340.0,41.6,41.7,41.51,41.61,69340.0
2023-04-04 12:00:00,41.61,41.71,41.49,41.65,102703.0,41.61,41.71,41.49,41.65,102703.0
2023-04-04 12:30:00,41.66,41.69,41.55,41.62,46046.0,41.66,41.69,41.55,41.62,46046.0
2023-04-04 13:00:00,41.6,41.85,41.59,41.84,56524.0,41.6,41.85,41.59,41.84,56524.0
2023-04-04 13:30:00,41.84,41.89,41.75,41.76,66470.0,41.84,41.89,41.75,41.76,66470.0
2023-04-04 14:00:00,41.76,41.82,41.71,41.72,72768.0,41.76,41.82,41.71,41.72,72768.0
2023-04-04 14:30:00,41.7,41.92,41.69,41.85,37976.0,41.7,41.92,41.69,41.85,37976.0
2023-04-04 15:00:00,41.85,41.93,41.7,41.73,66902.0,41.85,41.93,41.7,41.73,66902.0
2023-04-04 15:30:00,41.73,41.98,41.71,41.97,326959.0,41.73,41.98,41.71,41.97,326959.0
2023-04-05 09:30:00,41.5,41.73,41.36,41.7,83036.0,41.5,41.73,41.36,41.7,83036.0
2023-04-05 10:00:00,41.69,41.75,41.41,41.65,84595.0,41.69,41.75,41.41,41.65,84595.0
2023-04-05 10:30:00,41.64,41.8,41.31,41.35,95534.0,41.64,41.8,41.31,41.35,95534.0
2023-04-05 11:00:00,41.35,41.4,41.24,41.34,109630.0,41.35,41.4,41.24,41.34,109630.0
2023-04-05 11:30:00,41.36,41.5,41.29,41.43,70069.0,41.36,41.5,41.29,41.43,70069.0
2023-04-05 12:00:00,41.43,41.47,41.34,41.42,49869.0,41.43,41.47,41.34,41.42,49869.0
2023-04-05 12:30:00,41.42,41.43,41.3,41.42,51302.0,41.42,41.43,41.3,41.42,51302.0
2023-04-05 13:00:00,41.42,41.79,41.41,41.71,79716.0,41.42,41.79,41.41,41.71,79716.0
2023-04-05 13:30:00,41.73,41.78,41.61,41.67,50964.0,41.73,41.78,41.61,41.67,50964.0
2023-04-05 14:00:00,41.68,41.82,41.67,41.75,64658.0,41.68,41.82,41.67,41.75,64658.0
2023-04-05 14:30:00,41.74,41.81,41.73,41.77,59948.0,41.74,41.81,41.73,41.77,59948.0
2023-04-05 15:00:00,41.77,41.77,41.67,41.76,75976.0,41.77,41.77,41.67,41.76,75976.0
2023-04-05 15:30:00,41.76,41.97,41.74,41.95,258261.0,41.76,41.97,41.74,41.95,258261.0
2023-04-06 09:30:00,42.16,42.24,41.92,42.05,106267.0,42.16,42.24,41.92,42.05,106267.0
2023-04-06 10:00:00,42.05,42.3,42.04,42.15,67299.0,42.05,42.3,42.04,42.15,67299.0
2023-04-06 10:30:00,42.14,42.19,41.85,42.11,99182.0,42.14,42.19,41.85,42.11,99182.0
2023-04-06 11:00:00,42.14,42.26,42.1,42.16,47138.0,42.14,42.26,42.1,42.16,47138.0
2023-04-06 11:30:00,42.16,42.45,42.1,42.43,47081.0,42.16,42.45,42.1,42.43,47081.0
2023-04-06 12:00:00,42.44,42.61,42.44,42.55,86629.0,42.44,42.61,42.44,42.55,86629.0
2023-04-06 12:30:00,42.56,42.74,42.56,42.65,40002.0,42.56,42.74,42.56,42.65,40002.0
2023-04-06 13:00:00,42.66,42.66,42.54,42.59,44812.0,42.66,42.66,42.54,42.59,44812.0
2023-04-06 13:30:00,42.59,42.63,42.33,42.33,67369.0,42.59,42.63,42.33,42.33,67369.0
2023-04-06 14:00:00,42.33,42.42,42.28,42.34,58577.0,42.33,42.42,42.28,42.34,58577.0
2023-04-06 14:30:00,42.34,42.35,42.09,42.12,79881.0,42.34,42.35,42.09,42.12,79881.0
2023-04-06 15:00:00,42.12,42.14,41.93,42.02,113721.0,42.12,42.14,41.93,42.02,113721.0
2023-04-06 15:30:00,42.02,42.1,41.99,42.04,273699.0,42.02,42.1,41.99,42.04,273699.0
2023-04-10 09:30:00,41.88,42.44,41.75,42.37,89158.0,41.88,42.44,41.75,42.37,89158.0
2023-04-10 10:00:00,42.36,42.59,42.33,42.43,48157.0,42.36,42.59,42.33,42.43,48157.0
2023-04-10 10:30:00,42.5,42.64,42.27,42.27,45066.0,42.5,42.64,42.27,42.27,45066.0
2023-04-10 11:00:00,42.26,42.44,42.26,42.36,35474.0,42.26,42.44,42.26,42.36,35474.0
2023-04-10 11:30:00,42.36,42.42,42.19,42.2,45319.0,42.36,42.42,42.19,42.2,45319.0
2023-04-10 12:00:00,42.2,42.21,42.1,42.21,28301.0,42.2,42.21,42.1,42.21,28301.0
2023-04-10 12:30:00,42.21,42.33,42.2,42.31,31581.0,42.21,42.33,42.2,42.31,31581.0
2023-04-10 13:00:00,42.32,42.38,42.27,42.3,25200.0,42.32,42.38,42.27,42.3,25200.0
2023-04-10 13:30:00,42.31,42.33,42.22,42.22,28475.0,42.31,42.33,42.22,42.22,28475.0
2023-04-10 14:00:00,42.21,42.46,42.19,42.41,60892.0,42.21,42.46,42.19,42.41,60892.0
2023-04-10 14:30:00,42.42,42.48,42.39,42.48,51196.0,42.42,42.48,42.39,42.48,51196.0
2023-04-10 15:00:00,42.48,42.55,42.45,42.45,57233.0,42.48,42.55,42.45,42.45,57233.0
2023-04-10 15:30:00,42.45,42.48,42.36,42.43,235275.0,42.45,42.48,42.36,42.43,235275.0
2023-04-11 09:30:00,42.48,42.8,42.47,42.7,70952.0,42.48,42.8,42.47,42.7,70952.0
2023-04-11 10:00:00,42.68,42.89,42.62,42.76,42548.0,42.68,42.89,42.62,42.76,42548.0
2023-04-11 10:30:00,42.75,42.94,42.68,42.9,59700.0,42.75,42.94,42.68,42.9,59700.0
2023-04-11 11:00:00,42.91,43.2,42.91,43.07,87226.0,42.91,43.2,42.91,43.07,87226.0
2023-04-11 11:30:00,43.07,43.28,43.02,43.27,53525.0,43.07,43.28,43.02,43.27,53525.0
2023-04-11 12:00:00,43.28,43.47,43.27,43.4,64088.0,43.28,43.47,43.27,43.4,64088.0
2023-04-11 12:30:00,43.4,43.49,43.26,43.27,67529.0,43.4,43.49,43.26,43.27,67529.0
2023-04-11 13:00:00,43.28,43.35,43.25,43.32,32069.0,43.28,43.35,43.25,43.32,32069.0
2023-04-11 13:30:00,43.31,43.33,43.24,43.28,37746.0,43.31,43.33,43.24,43.28,37746.0
2023-04-11 14:00:00,43.3,43.3,43.18,43.29,37777.0,43.3,43.3,43.18,43.29,37777.0
2023-04-11 14:30:00,43.29,43.38,43.29,43.32,39305.0,43.29,43.38,43.29,43.32,39305.0
2023-04-11 15:00:00,43.31,43.51,43.28,43.5,72920.0,43.31,43.51,43.28,43.5,72920.0
2023-04-11 15:30:00,43.49,43.49,43.17,43.17,219126.0,43.49,43.49,43.17,43.17,219126.0
2023-04-12 09:30:00,42.91,43.14,42.17,42.31,197031.0,42.91,43.14,42.17,42.31,197031.0
2023-04-12 10:00:00,42.3,42.31,41.87,42.07,195585.0,42.3,42.31,41.87,42.07,195585.0
2023-04-12 10:30:00,42.09,42.11,41.71,41.72,93328.0,42.09,42.11,41.71,41.72,93328.0
2023-04-12 11:00:00,41.73,41.87,41.53,41.85,99854.0,41.73,41.87,41.53,41.85,99854.0
2023-04-12 11:30:00,41.87,42.32,41.86,42.27,102917.0,41.87,42.32,41.86,42.27,102917.0
2023-04-12 12:00:00,42.28,42.32,42.13,42.21,77347.0,42.28,42.32,42.13,42.21,77347.0
2023-04-12 12:30:00,42.22,42.24,42.04,42.15,49049.0,42.22,42.24,42.04,42.15,49049.0
2023-04-12 13:00:00,42.15,42.48,42.08,42.38,137682.0,42.15,42.48,42.08,42.38,137682.0
2023-04-12 13:30:00,42.39,42.44,42.18,42.27,123520.0,42.39,42.44,42.18,42.27,123520.0
2023-04-12 14:00:00,42.26,42.32,41.98,42.02,287951.0,42.26,42.32,41.98,42.02,287951.0
2023-04-12 14:30:00,42.01,42.01,41.73,41.77,155627.0,42.01,42.01,41.73,41.77,155627.0
2023-04-12 15:00:00,41.77,41.79,41.53,41.59,117465.0,41.77,41.79,41.53,41.59,117465.0
2023-04-12 15:30:00,41.59,42.02,41.58,41.98,417344.0,41.59,42.02,41.58,41.98,417344.0
2023-04-13 09:30:00,42.62,42.63,41.71,41.8,124925.0,42.62,42.63,41.71,41.8,124925.0
2023-04-13 10:00:00,41.8,41.81,41.28,41.79,177292.0,41.8,41.81,41.28,41.79,177292.0
2023-04-13 10:30:00,41.81,42.2,41.67,41.95,138137.0,41.81,42.2,41.67,41.95,138137.0
2023-04-13 11:00:00,41.99,42.09,41.92,42.06,64128.0,41.99,42.09,41.92,42.06,64128.0
2023-04-13 11:30:00,42.05,42.17,41.98,42.06,48438.0,42.05,42.17,41.98,42.06,48438.0
2023-04-13 12:00:00,42.07,42.29,42.06,42.19,63887.0,42.07,42.29,42.06,42.19,63887.0
2023-04-13 12:30:00,42.2,42.29,42.12,42.23,50345.0,42.2,42.29,42.12,42.23,50345.0
2023-04-13 13:00:00,42.26,42.42,42.2,42.23,138765.0,42.26,42.42,42.2,42.23,138765.0
2023-04-13 13:30:00,42.23,42.36,42.19,42.34,148599.0,42.23,42.36,42.19,42.34,148599.0
2023-04-13 14:00:00,42.34,42.52,42.33,42.5,55886.0,42.34,42.52,42.33,42.5,55886.0
2023-04-13 14:30:00,42.52,42.52,42.34,42.41,134403.0,42.52,42.52,42.34,42.41,134403.0
2023-04-13 15:00:00,42.42,42.43,42.3,42.41,127563.0,42.42,42.43,42.3,42.41,127563.0
2023-04-13 15:30:00,42.4,42.46,42.31,42.39,385453.0,42.4,42.46,42.31,42.39,385453.0
2023-04-14 09:30:00,42.43,42.6,42.15,42.49,78132.0,42.43,42.6,42.15,42.49,78132.0
2023-04-14 10:00:00,42.47,42.5,42.09,42.2,130003.0,42.47,42.5,42.09,42.2,130003.0
2023-04-14 10:30:00,42.17,42.34,42.08,42.12,68715.0,42.17,42.34,42.08,42.12,68715.0
2023-04-14 11:00:00,42.12,42.15,41.82,41.84,77085.0,42.12,42.15,41.82,41.84,77085.0
2023-04-14 11:30:00,41.85,41.9,41.5,41.65,88823.0,41.85,41.9,41.5,41.65,88823.0
2023-04-14 12:00:00,41.65,41.66,41.46,41.52,73059.0,41.65,41.66,41.46,41.52,73059.0
2023-04-14 12:30:00,41.52,41.63,41.45,41.6,46663.0,41.52,41.63,41.45,41.6,46663.0
2023-04-14 13:00:00,41.62,41.82,41.57,41.57,43176.0,41.62,41.82,41.57,41.57,43176.0
2023-04-14 13:30:00,41.55,41.59,41.47,41.58,35760.0,41.55,41.59,41.47,41.58,35760.0
2023-04-14 14:00:00,41.58,41.73,41.52,41.73,32276.0,41.58,41.73,41.52,41.73,32276.0
2023-04-14 14:30:00,41.73,41.78,41.69,41.73,38240.0,41.73,41.78,41.69,41.73,38240.0
2023-04-14 15:00:00,41.74,41.78,41.63,41.77,34561.0,41.74,41.78,41.63,41.77,34561.0
2023-04-14 15:30:00,41.77,41.93,41.74,41.91,158160.0,41.77,41.93,41.74,41.91,158160.0
2023-04-17 09:30:00,42.0,42.44,41.92,42.35,83040.0,42.0,42.44,41.92,42.35,83040.0
2023-04-17 10:00:00,42.41,42.5,42.32,42.32,48676.0,42.41,42.5,42.32,42.32,48676.0
2023-04-17 10:30:00,42.31,42.46,42.21,42.42,57888.0,42.31,42.46,42.21,42.42,57888.0
2023-04-17 11:00:00,42.43,42.49,42.34,42.44,45821.0,42.43,42.49,42.34,42.44,45821.0
2023-04-17 11:30:00,42.43,42.47,42.34,42.4,62073.0,42.43,42.47,42.34,42.4,62073.0
2023-04-17 12:00:00,42.4,42.55,42.39,42.53,40769.0,42.4,42.55,42.39,42.53,40769.0
2023-04-17 12:30:00,42.54,42.57,42.5,42.52,30322.0,42.54,42.57,42.5,42.52,30322.0
2023-04-17 13:00:00,42.53,42.56,42.48,42.51,27356.0,42.53,42.56,42.48,42.51,27356.0
2023-04-17 13:30:00,42.51,42.56,42.35,42.37,44461.0,42.51,42.56,42.35,42.37,44461.0
2023-04-17 14:00:00,42.37,42.41,42.34,42.39,21489.0,42.37,42.41,42.34,42.39,21489.0
2023-04-17 14:30:00,42.39,42.56,42.34,42.54,36785.0,42.39,42.56,42.34,42.54,36785.0
2023-04-17 15:00:00,42.55,42.64,42.55,42.64,51502.0,42.55,42.64,42.55,42.64,51502.0
2023-04-17 15:30:00,42.63,42.68,42.42,42.65,247786.0,42.63,42.68,42.42,42.65,247786.0
2023-04-18 09:30:00,42.85,42.85,42.39,42.44,142819.0,42.85,42.85,42.39,42.44,142819.0
2023-04-18 10:00:00,42.46,42.66,42.41,42.43,64920.0,42.46,42.66,42.41,42.43,64920.0
2023-04-18 10:30:00,42.41,42.46,42.18,42.34,157849.0,42.41,42.46,42.18,42.34,157849.0
2023-04-18 11:00:00,42.35,42.78,42.33,42.78,112429.0,42.35,42.78,42.33,42.78,112429.0
2023-04-18 11:30:00,42.77,42.78,42.55,42.58,66231.0,42.77,42.78,42.55,42.58,66231.0
2023-04-18 12:00:00,42.57,42.69,42.54,42.68,45634.0,42.57,42.69,42.54,42.68,45634.0
2023-04-18 12:30:00,42.68,42.68,42.5,42.54,68950.0,42.68,42.68,42.5,42.54,68950.0
2023-04-18 13:00:00,42.53,42.58,42.31,42.35,105112.0,42.53,42.58,42.31,42.35,105112.0
2023-04-18 13:30:00,42.35,42.42,42.3,42.38,88467.0,42.35,42.42,42.3,42.38,88467.0
2023-04-18 14:00:00,42.37,42.52,42.37,42.45,99202.0,42.37,42.52,42.37,42.45,99202.0
2023-04-18 14:30:00,42.45,42.52,42.34,42.47,66345.0,42.45,42.52,42.34,42.47,66345.0
2023-04-18 15:00:00,42.46,42.59,42.44,42.49,86227.0,42.46,42.59,42.44,42.49,86227.0
2023-04-18 15:30:00,42.48,42.67,42.43,42.55,315937.0,42.48,42.67,42.43,42.55,315937.0
2023-04-19 09:30:00,42.06,42.8,42.04,42.48,134833.0,42.06,42.8,42.04,42.48,134833.0
2023-04-19 10:00:00,42.5,42.54,42.22,42.45,124107.0,42.5,42.54,42.22,42.45,124107.0
2023-04-19 10:30:00,42.48,42.67,42.46,42.62,78121.0,42.48,42.67,42.46,42.62,78121.0
2023-04-19 11:00:00,42.61,42.65,42.41,42.56,72369.0,42.61,42.65,42.41,42.56,72369.0
2023-04-19 11:30:00,42.57,42.6,42.46,42.56,59647.0,42.57,42.6,42.46,42.56,59647.0
2023-04-19 12:00:00,42.56,42.85,42.55,42.83,109138.0,42.56,42.85,42.55,42.83,109138.0
2023-04-19 12:30:00,42.84,43.27,42.84,43.16,167679.0,42.84,43.27,42.84,43.16,167679.0
2023-04-19 13:00:00,43.17,43.34,43.11,43.26,150874.0,43.17,43.34,43.11,43.26,150874.0
2023-04-19 13:30:00,43.26,43.32,43.12,43.3,110225.0,43.26,43.32,43.12,43.3,110225.0
2023-04-19 14:00:00,43.28,43.71,43.28,43.65,315051.0,43.28,43.71,43.28,43.65,315051.0
2023-04-19 14:30:00,43.65,43.71,43.55,43.69,149084.0,43.65,43.71,43.55,43.69,149084.0
2023-04-19 15:00:00,43.69,43.74,43.61,43.69,168527.0,43.69,43.74,43.61,43.69,168527.0
2023-04-19 15:30:00,43.69,43.81,43.53,43.65,592192.0,43.69,43.81,43.53,43.65,592192.0
2023-04-20 09:30:00,43.63,44.39,43.15,43.29,365115.0,43.63,44.39,43.15,43.29,365115.0
2023-04-20 10:00:00,43.27,43.76,43.02,43.74,208060.0,43.27,43.76,43.02,43.74,208060.0
2023-04-20 10:30:00,43.74,44.0,43.6,43.85,203065.0,43.74,44.0,43.6,43.85,203065.0
2023-04-20 11:00:00,43.88,44.01,43.66,43.93,114534.0,43.88,44.01,43.66,43.93,114534.0
2023-04-20 11:30:00,43.93,43.96,43.09,43.18,218062.0,43.93,43.96,43.09,43.18,218062.0
2023-04-20 12:00:00,43.19,43.55,42.98,43.54,174377.0,43.19,43.55,42.98,43.54,174377.0
2023-04-20 12:30:00,43.55,43.68,43.39,43.59,115455.0,43.55,43.68,43.39,43.59,115455.0
2023-04-20 13:00:00,43.61,43.74,43.59,43.64,122809.0,43.61,43.74,43.59,43.64,122809.0
2023-04-20 13:30:00,43.65,43.68,43.46,43.6,120120.0,43.65,43.68,43.46,43.6,120120.0
2023-04-20 14:00:00,43.6,43.63,43.48,43.57,134062.0,43.6,43.63,43.48,43.57,134062.0
2023-04-20 14:30:00,43.57,43.65,43.48,43.65,109566.0,43.57,43.65,43.48,43.65,109566.0
2023-04-20 15:00:00,43.65,43.67,43.53,43.56,145443.0,43.65,43.67,43.53,43.56,145443.0
2023-04-20 15:30:00,43.57,43.71,43.46,43.58,296594.0,43.57,43.71,43.46,43.58,296594.0
2023-04-21 09:30:00,44.09,44.3,43.69,44.08,197493.0,44.09,44.3,43.69,44.08,197493.0
2023-04-21 10:00:00,44.07,44.46,43.89,44.37,93072.0,44.07,44.46,43.89,44.37,93072.0
2023-04-21 10:30:00,44.37,44.51,44.01,44.19,101533.0,44.37,44.51,44.01,44.19,101533.0
2023-04-21 11:00:00,44.19,44.39,44.16,44.39,61724.0,44.19,44.39,44.16,44.39,61724.0
2023-04-21 11:30:00,44.38,44.64,44.28,44.46,99916.0,44.38,44.64,44.28,44.46,99916.0
2023-04-21 12:00:00,44.47,44.51,44.32,44.34,49359.0,44.47,44.51,44.32,44.34,49359.0
2023-04-21 12:30:00,44.33,44.42,44.22,44.32,42006.0,44.33,44.42,44.22,44.32,42006.0
2023-04-21 13:00:00,44.31,44.4,44.22,44.29,72832.0,44.31,44.4,44.22,44.29,72832.0
2023-04-21 13:30:00,44.29,44.54,44.27,44.52,67994.0,44.29,44.54,44.27,44.52,67994.0
2023-04-21 14:00:00,44.53,44.62,44.38,44.42,75784.0,44.53,44.62,44.38,44.42,75784.0
2023-04-21 14:30:00,44.42,44.52,44.33,44.52,63826.0,44.42,44.52,44.33,44.52,63826.0
2023-04-21 15:00:00,44.51,44.59,44.37,44.4,114123.0,44.51,44.59,44.37,44.4,114123.0
2023-04-21 15:30:00,44.41,44.48,44.31,44.38,313673.0,44.41,44.48,44.31,44.38,313673.0
2023-04-24 09:30:00,44.74,44.87,44.23,44.32,189256.0,44.74,44.87,44.23,44.32,189256.0
2023-04-24 10:00:00,44.34,44.43,44.04,44.4,78323.0,44.34,44.43,44.04,44.4,78323.0
2023-04-24 10:30:00,44.42,44.49,43.96,43.97,69463.0,44.42,44.49,43.96,43.97,69463.0
2023-04-24 11:00:00,43.97,43.97,43.4,43.46,95977.0,43.97,43.97,43.4,43.46,95977.0
2023-04-24 11:30:00,43.48,43.63,43.38,43.47,81332.0,43.48,43.63,43.38,43.47,81332.0
2023-04-24 12:00:00,43.48,43.66,43.48,43.62,73996.0,43.48,43.66,43.48,43.62,73996.0
2023-04-24 12:30:00,43.62,43.84,43.61,43.84,59779.0,43.62,43.84,43.61,43.84,59779.0
2023-04-24 13:00:00,43.84,44.03,43.83,44.03,50971.0,43.84,44.03,43.83,44.03,50971.0
2023-04-24 13:30:00,44.05,44.17,44.04,44.05,41082.0,44.05,44.17,44.04,44.05,41082.0
2023-04-24 14:00:00,44.06,44.15,43.9,44.03,78093.0,44.06,44.15,43.9,44.03,78093.0
2023-04-24 14:30:00,44.02,44.11,43.92,44.05,86003.0,44.02,44.11,43.92,44.05,86003.0
2023-04-24 15:00:00,44.06,44.19,43.91,44.18,82660.0,44.06,44.19,43.91,44.18,82660.0
2023-04-24 15:30:00,44.17,44.22,44.01,44.05,291885.0,44.17,44.22,44.01,44.05,291885.0
2023-04-25 09:30:00,43.65,43.84,43.35,43.77,99387.0,43.65,43.84,43.35,43.77,99387.0
2023-04-25 10:00:00,43.73,43.84,43.45,43.51,70800.0,43.73,43.84,43.45,43.51,70800.0
2023-04-25 10:30:00,43.5,43.5,43.11,43.3,62924.0,43.5,43.5,43.11,43.3,62924.0
2023-04-25 11:00:00,43.29,43.54,43.22,43.45,61589.0,43.29,43.54,43.22,43.45,61589.0
2023-04-25 11:30:00,43.42,43.42,43.33,43.33,23342.0,43.42,43.42,43.33,43.33,23342.0
2023-04-25 12:00:00,43.33,43.42,43.27,43.28,57036.0,43.33,43.42,43.27,43.28,57036.0
2023-04-25 12:30:00,43.27,43.28,43.08,43.12,42956.0,43.27,43.28,43.08,43.12,42956.0
2023-04-25 13:00:00,43.1,43.13,42.69,42.73,86992.0,43.1,43.13,42.69,42.73,86992.0
2023-04-25 13:30:00,42.71,42.79,42.64,42.73,67838.0,42.71,42.79,42.64,42.73,67838.0
2023-04-25 14:00:00,42.75,42.8,42.66,42.8,40950.0,42.75,42.8,42.66,42.8,40950.0
2023-04-25 14:30:00,42.8,42.9,42.74,42.75,63309.0,42.8,42.9,42.74,42.75,63309.0
2023-04-25 15:00:00,42.73,42.93,42.71,42.82,100415.0,42.73,42.93,42.71,42.82,100415.0
2023-04-25 15:30:00,42.81,42.84,42.46,42.5,324303.0,42.81,42.84,42.46,42.5,324303.0
2023-04-26 09:30:00,42.41,42.78,42.31,42.43,82110.0,42.41,42.78,42.31,42.43,82110.0
2023-04-26 10:00:00,42.39,42.63,42.3,42.4,43757.0,42.39,42.63,42.3,42.4,43757.0
2023-04-26 10:30:00,42.41,42.48,42.2,42.36,66566.0,42.41,42.48,42.2,42.36,66566.0
2023-04-26 11:00:00,42.37,42.53,42.3,42.5,38343.0,42.37,42.53,42.3,42.5,38343.0
2023-04-26 11:30:00,42.51,42.78,42.44,42.7,119268.0,42.51,42.78,42.44,42.7,119268.0
2023-04-26 12:00:00,42.7,42.76,42.55,42.62,58391.0,42.7,42.76,42.55,42.62,58391.0
2023-04-26 12:30:00,42.63,42.83,42.54,42.7,45616.0,42.63,42.83,42.54,42.7,45616.0
2023-04-26 13:00:00,42.71,42.76,42.61,42.65,28197.0,42.71,42.76,42.61,42.65,28197.0
2023-04-26 13:30:00,42.66,42.68,42.4,42.43,32878.0,42.66,42.68,42.4,42.43,32878.0
2023-04-26 14:00:00,42.43,42.44,42.3,42.4,21491.0,42.43,42.44,42.3,42.4,21491.0
2023-04-26 14:30:00,42.4,42.41,42.12,42.16,33435.0,42.4,42.41,42.12,42.16,33435.0
2023-04-26 15:00:00,42.16,42.33,42.12,42.23,44477.0,42.16,42.33,42.12,42.23,44477.0
2023-04-26 15:30:00,42.24,42.31,42.11,42.23,223892.0,42.24,42.31,42.11,42.23,223892.0
2023-04-27 09:30:00,42.46,42.71,42.17,42.62,64511.0,42.46,42.71,42.17,42.62,64511.0
2023-04-27 10:00:00,42.6,42.68,42.35,42.47,61035.0,42.6,42.68,42.35,42.47,61035.0
2023-04-27 10:30:00,42.44,42.45,42.04,42.14,75147.0,42.44,42.45,42.04,42.14,75147.0
2023-04-27 11:00:00,42.14,42.36,42.03,42.34,32339.0,42.14,42.36,42.03,42.34,32339.0
2023-04-27 11:30:00,42.33,42.52,42.29,42.43,27101.0,42.33,42.52,42.29,42.43,27101.0
2023-04-27 12:00:00,42.42,42.57,42.42,42.5,32290.0,42.42,42.57,42.42,42.5,32290.0
2023-04-27 12:30:00,42.49,42.6,42.41,42.6,20538.0,42.49,42.6,42.41,42.6,20538.0
2023-04-27 13:00:00,42.62,42.81,42.56,42.79,94809.0,42.62,42.81,42.56,42.79,94809.0
2023-04-27 13:30:00,42.79,42.94,42.75,42.92,58718.0,42.79,42.94,42.75,42.92,58718.0
2023-04-27 14:00:00,42.92,43.17,42.92,43.17,49862.0,42.92,43.17,42.92,43.17,49862.0
2023-04-27 14:30:00,43.18,43.21,43.07,43.2,42796.0,43.18,43.21,43.07,43.2,42796.0
2023-04-27 15:00:00,43.19,43.23,43.11,43.13,102110.0,43.19,43.23,43.11,43.13,102110.0
2023-04-27 15:30:00,43.13,43.14,42.95,42.97,234000.0,43.13,43.14,42.95,42.97,234000.0
2023-04-28 09:30:00,43.09,43.5,43.02,43.39,54313.0,43.09,43.5,43.02,43.39,54313.0
2023-04-28 10:00:00,43.43,44.02,43.42,43.94,60587.0,43.43,44.02,43.42,43.94,60587.0
2023-04-28 10:30:00,43.92,44.07,43.69,43.8,48828.0,43.92,44.07,43.69,43.8,48828.0
2023-04-28 11:00:00,43.76,43.93,43.62,43.9,45442.0,43.76,43.93,43.62,43.9,45442.0
2023-04-28 11:30:00,43.91,44.0,43.82,43.88,45966.0,43.91,44.0,43.82,43.88,45966.0
2023-04-28 12:00:00,43.9,43.91,43.65,43.71,32673.0,43.9,43.91,43.65,43.71,32673.0
2023-04-28 12:30:00,43.71,43.83,43.68,43.8,29326.0,43.71,43.83,43.68,43.8,29326.0
2023-04-28 13:00:00,43.79,43.86,43.74,43.82,29059.0,43.79,43.86,43.74,43.82,29059.0
2023-04-28 13:30:00,43.81,43.86,43.77,43.85,55721.0,43.81,43.86,43.77,43.85,55721.0
2023-04-28 14:00:00,43.86,43.98,43.68,43.73,48970.0,43.86,43.98,43.68,43.73,48970.0
2023-04-28 14:30:00,43.72,43.77,43.65,43.71,56619.0,43.72,43.77,43.65,43.71,56619.0
2023-04-28 15:00:00,43.71,43.75,43.55,43.61,73920.0,43.71,43.75,43.55,43.61,73920.0
2023-04-28 15:30:00,43.61,43.67,43.43,43.45,373078.0,43.61,43.67,43.43,43.45,373078.0
2023-05-01 09:30:00,43.33,43.81,43.14,43.58,36261.0,43.33,43.81,43.14,43.58,36261.0
2023-05-01 10:00:00,43.55,44.0,43.48,43.78,37719.0,43.55,44.0,43.48,43.78,37719.0
2023-05-01 10:30:00,43.79,44.15,43.79,43.95,45390.0,43.79,44.15,43.79,43.95,45390.0
2023-05-01 11:00:00,43.96,43.98,43.61,43.9,62059.0,43.96,43.98,43.61,43.9,62059.0
2023-05-01 11:30:00,43.89,43.95,43.72,43.93,22879.0,43.89,43.95,43.72,43.93,22879.0
2023-05-01 12:00:00,43.95,44.15,43.95,44.13,22429.0,43.95,44.15,43.95,44.13,22429.0
2023-05-01 12:30:00,44.14,44.22,44.01,44.04,32287.0,44.14,44.22,44.01,44.04,32287.0
2023-05-01 13:00:00,44.05,44.11,43.84,43.84,24111.0,44.05,44.11,43.84,43.84,24111.0
2023-05-01 13:30:00,43.84,43.89,43.75,43.77,33042.0,43.84,43.89,43.75,43.77,33042.0
2023-05-01 14:00:00,43.79,43.85,43.73,43.78,28006.0,43.79,43.85,43.73,43.78,28006.0
2023-05-01 14:30:00,43.77,43.78,43.66,43.75,37126.0,43.77,43.78,43.66,43.75,37126.0
2023-05-01 15:00:00,43.76,43.78,43.61,43.62,52152.0,43.76,43.78,43.61,43.62,52152.0
2023-05-01 15:30:00,43.63,43.7,43.48,43.49,202262.0,43.63,43.7,43.48,43.49,202262.0
2023-05-02 09:30:00,43.06,43.26,42.95,43.08,61214.0,43.06,43.26,42.95,43.08,61214.0
2023-05-02 10:00:00,43.08,43.09,42.47,42.54,46734.0,43.08,43.09,42.47,42.54,46734.0
2023-05-02 10:30:00,42.5,42.54,42.21,42.21,69460.0,42.5,42.54,42.21,42.21,69460.0
2023-05-02 11:00:00,42.23,42.41,42.13,42.36,55938.0,42.23,42.41,42.13,42.36,55938.0
2023-05-02 11:30:00,42.38,42.67,42.18,42.54,25111.0,42.38,42.67,42.18,42.54,25111.0
2023-05-02 12:00:00,42.55,42.76,42.47,42.7,21677.0,42.55,42.76,42.47,42.7,21677.0
2023-05-02 12:30:00,42.72,42.77,42.59,42.73,21690.0,42.72,42.77,42.59,42.73,21690.0
2023-05-02 13:00:00,42.74,42.88,42.7,42.83,123124.0,42.74,42.88,42.7,42.83,123124.0
2023-05-02 13:30:00,42.84,43.22,42.79,43.12,113228.0,42.84,43.22,42.79,43.12,113228.0
2023-05-02 14:00:00,43.13,43.13,42.91,43.04,63451.0,43.13,43.13,42.91,43.04,63451.0
2023-05-02 14:30:00,43.03,43.13,42.93,43.1,66318.0,43.03,43.13,42.93,43.1,66318.0
2023-05-02 15:00:00,43.1,43.25,43.07,43.2,92488.0,43.1,43.25,43.07,43.2,92488.0
2023-05-02 15:30:00,43.2,43.42,43.1,43.37,263873.0,43.2,43.42,43.1,43.37,263873.0
2023-05-03 09:30:00,43.45,43.66,43.11,43.37,85096.0,43.45,43.66,43.11,43.37,85096.0
2023-05-03 10:00:00,43.37,43.67,43.31,43.47,66541.0,43.37,43.67,43.31,43.47,66541.0
2023-05-03 10:30:00,43.47,43.91,43.47,43.89,77363.0,43.47,43.91,43.47,43.89,77363.0
2023-05-03 11:00:00,43.87,43.9,43.68,43.71,36989.0,43.87,43.9,43.68,43.71,36989.0
2023-05-03 11:30:00,43.72,43.72,43.48,43.61,68397.0,43.72,43.72,43.48,43.61,68397.0
2023-05-03 12:00:00,43.59,43.75,43.51,43.68,39640.0,43.59,43.75,43.51,43.68,39640.0
2023-05-03 12:30:00,43.67,43.72,43.58,43.72,37490.0,43.67,43.72,43.58,43.72,37490.0
2023-05-03 13:00:00,43.71,43.83,43.57,43.83,33343.0,43.71,43.83,43.57,43.83,33343.0
2023-05-03 13:30:00,43.83,43.87,43.71,43.86,33296.0,43.83,43.87,43.71,43.86,33296.0
2023-05-03 14:00:00,43.88,44.19,43.73,44.02,53680.0,43.88,44.19,43.73,44.02,53680.0
2023-05-03 14:30:00,44.03,44.4,43.94,44.29,76837.0,44.03,44.4,43.94,44.29,76837.0
2023-05-03 15:00:00,44.29,44.4,43.62,43.68,107738.0,44.29,44.4,43.62,43.68,107738.0
2023-05-03 15:30:00,43.68,43.74,43.44,43.47,171954.0,43.68,43.74,43.44,43.47,171954.0
2023-05-04 09:30:00,43.16,43.3,42.08,42.25,87447.0,43.16,43.3,42.08,42.25,87447.0
2023-05-04 10:00:00,42.25,42.42,41.91,42.01,122705.0,42.25,42.42,41.91,42.01,122705.0
2023-05-04 10:30:00,41.98,42.05,41.75,41.79,56815.0,41.98,42.05,41.75,41.79,56815.0
2023-05-04 11:00:00,41.77,42.07,41.74,41.94,52836.0,41.77,42.07,41.74,41.94,52836.0
2023-05-04 11:30:00,41.97,42.0,41.7,41.73,65814.0,41.97,42.0,41.7,41.73,65814.0
2023-05-04 12:00:00,41.74,42.0,41.69,41.98,29594.0,41.74,42.0,41.69,41.98,29594.0
2023-05-04 12:30:00,41.99,42.1,41.86,42.06,95161.0,41.99,42.1,41.86,42.06,95161.0
2023-05-04 13:00:00,42.07,42.2,42.0,42.13,47391.0,42.07,42.2,42.0,42.13,47391.0
2023-05-04 13:30:00,42.14,42.3,42.0,42.09,112710.0,42.14,42.3,42.0,42.09,112710.0
2023-05-04 14:00:00,42.1,42.26,42.01,42.05,71925.0,42.1,42.26,42.01,42.05,71925.0
2023-05-04 14:30:00,42.05,42.17,41.96,42.07,93135.0,42.05,42.17,41.96,42.07,93135.0
2023-05-04 15:00:00,42.07,42.28,42.07,42.17,76679.0,42.07,42.28,42.07,42.17,76679.0
2023-05-04 15:30:00,42.16,42.22,42.02,42.09,290203.0,42.16,42.22,42.02,42.09,290203.0
2023-05-05 09:30:00,42.58,42.89,42.4,42.62,87180.0,42.58,42.89,42.4,42.62,87180.0
2023-05-05 10:00:00,42.62,42.99,42.51,42.77,90224.0,42.62,42.99,42.51,42.77,90224.0
2023-05-05 10:30:00,42.78,42.92,42.59,42.78,77794.0,42.78,42.92,42.59,42.78,77794.0
2023-05-05 11:00:00,42.77,42.91,42.76,42.87,30105.0,42.77,42.91,42.76,42.87,30105.0
2023-05-05 11:30:00,42.88,42.89,42.72,42.73,40307.0,42.88,42.89,42.72,42.73,40307.0
2023-05-05 12:00:00,42.74,42.99,42.7,42.91,40674.0,42.74,42.99,42.7,42.91,40674.0
2023-05-05 12:30:00,42.91,42.96,42.75,42.87,28559.0,42.91,42.96,42.75,42.87,28559.0
2023-05-05 13:00:00,42.9,43.09,42.89,43.04,54102.0,42.9,43.09,42.89,43.04,54102.0
2023-05-05 13:30:00,43.05,43.17,43.03,43.12,24446.0,43.05,43.17,43.03,43.12,24446.0
2023-05-05 14:00:00,43.11,43.23,43.07,43.22,33058.0,43.11,43.23,43.07,43.22,33058.0
2023-05-05 14:30:00,43.23,43.38,43.22,43.31,59661.0,43.23,43.38,43.22,43.31,59661.0
2023-05-05 15:00:00,43.31,43.39,43.24,43.26,50329.0,43.31,43.39,43.24,43.26,50329.0
2023-05-05 15:30:00,43.26,43.28,43.09,43.17,209768.0,43.26,43.28,43.09,43.17,209768.0
2023-05-08 09:30:00,43.33,43.59,43.14,43.58,61246.0,43.33,43.59,43.14,43.58,61246.0
2023-05-08 10:00:00,43.6,43.66,43.18,43.21,48199.0,43.6,43.66,43.18,43.21,48199.0
2023-05-08 10:30:00,43.19,43.48,43.19,43.46,25404.0,43.19,43.48,43.19,43.46,25404.0
2023-05-08 11:00:00,43.48,43.52,43.14,43.15,50985.0,43.48,43.52,43.14,43.15,50985.0
2023-05-08 11:30:00,43.14,43.26,43.05,43.23,32937.0,43.14,43.26,43.05,43.23,32937.0
2023-05-08 12:00:00,43.24,43.27,43.13,43.18,42527.0,43.24,43.27,43.13,43.18,42527.0
2023-05-08 12:30:00,43.19,43.3,43.13,43.28,51147.0,43.19,43.3,43.13,43.28,51147.0
2023-05-08 13:00:00,43.3,43.36,43.25,43.25,16158.0,43.3,43.36,43.25,43.25,16158.0
2023-05-08 13:30:00,43.25,43.28,43.15,43.17,20103.0,43.25,43.28,43.15,43.17,20103.0
2023-05-08 14:00:00,43.18,43.26,42.93,43.25,31665.0,43.18,43.26,42.93,43.25,31665.0
2023-05-08 14:30:00,43.26,43.45,43.24,43.43,97200.0,43.26,43.45,43.24,43.43,97200.0
2023-05-08 15:00:00,43.43,43.56,43.43,43.46,86023.0,43.43,43.56,43.43,43.46,86023.0
2023-05-08 15:30:00,43.46,43.67,43.43,43.46,257909.0,43.46,43.67,43.43,43.46,257909.0
2023-05-09 09:30:00,43.45,43.45,43.06,43.31,66281.0,43.45,43.45,43.06,43.31,66281.0
2023-05-09 10:00:00,43.31,43.71,43.19,43.68,54139.0,43.31,43.71,43.19,43.68,54139.0
2023-05-09 10:30:00,43.66,44.04,43.66,44.0,63764.0,43.66,44.04,43.66,44.0,63764.0
2023-05-09 11:00:00,44.02,44.12,43.74,43.75,45262.0,44.02,44.12,43.74,43.75,45262.0
2023-05-09 11:30:00,43.77,43.8,43.65,43.68,24405.0,43.77,43.8,43.65,43.68,24405.0
2023-05-09 12:00:00,43.66,43.71,43.57,43.71,40218.0,43.66,43.71,43.57,43.71,40218.0
2023-05-09 12:30:00,43.72,43.77,43.62,43.67,67372.0,43.72,43.77,43.62,43.67,67372.0
2023-05-09 13:00:00,43.67,43.86,43.56,43.84,121654.0,43.67,43.86,43.56,43.84,121654.0
2023-05-09 13:30:00,43.86,44.12,43.77,44.11,123582.0,43.86,44.12,43.77,44.11,123582.0
2023-05-09 14:00:00,44.12,44.2,44.06,44.1,56005.0,44.12,44.2,44.06,44.1,56005.0
2023-05-09 14:30:00,44.12,44.15,43.9,43.96,43362.0,44.12,44.15,43.9,43.96,43362.0
2023-05-09 15:00:00,43.97,44.01,43.91,44.01,56867.0,43.97,44.01,43.91,44.01,56867.0
2023-05-09 15:30:00,44.0,44.07,43.87,43.91,237752.0,44.0,44.07,43.87,43.91,237752.0
2023-05-10 09:30:00,44.63,44.66,43.71,43.77,95047.0,44.63,44.66,43.71,43.77,95047.0
2023-05-10 10:00:00,43.8,44.0,43.57,43.75,35136.0,43.8,44.0,43.57,43.75,35136.0
2023-05-10 10:30:00,43.76,43.81,43.38,43.4,31167.0,43.76,43.81,43.38,43.4,31167.0
2023-05-10 11:00:00,43.42,43.53,43.4,43.45,22057.0,43.42,43.53,43.4,43.45,22057.0
2023-05-10 11:30:00,43.46,43.54,43.34,43.37,42956.0,43.46,43.54,43.34,43.37,42956.0
2023-05-10 12:00:00,43.36,43.38,43.19,43.21,27694.0,43.36,43.38,43.19,43.21,27694.0
2023-05-10 12:30:00,43.23,43.26,42.83,42.89,46089.0,43.23,43.26,42.83,42.89,46089.0
2023-05-10 13:00:00,42.88,42.89,42.51,42.58,32858.0,42.88,42.89,42.51,42.58,32858.0
2023-05-10 13:30:00,42.57,42.79,42.47,42.78,47954.0,42.57,42.79,42.47,42.78,47954.0
2023-05-10 14:00:00,42.77,42.9,42.73,42.84,35076.0,42.77,42.9,42.73,42.84,35076.0
2023-05-10 14:30:00,42.86,42.96,42.76,42.94,86550.0,42.86,42.96,42.76,42.94,86550.0
2023-05-10 15:00:00,42.94,43.26,42.93,43.21,43693.0,42.94,43.26,42.93,43.21,43693.0
2023-05-10 15:30:00,43.21,43.32,43.1,43.1,168403.0,43.21,43.32,43.1,43.1,168403.0
2023-05-11 09:30:00,43.02,43.2,42.76,43.09,38798.0,43.02,43.2,42.76,43.09,38798.0
2023-05-11 10:00:00,43.1,43.15,42.86,43.06,23936.0,43.1,43.15,42.86,43.06,23936.0
2023-05-11 10:30:00,43.11,43.23,42.96,42.97,17611.0,43.11,43.23,42.96,42.97,17611.0
2023-05-11 11:00:00,43.0,43.15,42.96,43.06,19988.0,43.0,43.15,42.96,43.06,19988.0
2023-05-11 11:30:00,43.07,43.25,43.06,43.16,32216.0,43.07,43.25,43.06,43.16,32216.0
2023-05-11 12:00:00,43.17,43.21,43.07,43.08,27763.0,43.17,43.21,43.07,43.08,27763.0
2023-05-11 12:30:00,43.09,43.09,42.82,42.89,53531.0,43.09,43.09,42.82,42.89,53531.0
2023-05-11 13:00:00,42.89,42.94,42.84,42.88,28707.0,42.89,42.94,42.84,42.88,28707.0
2023-05-11 13:30:00,42.87,42.94,42.68,42.93,52401.0,42.87,42.94,42.68,42.93,52401.0
2023-05-11 14:00:00,42.95,43.01,42.77,42.85,38631.0,42.95,43.01,42.77,42.85,38631.0
2023-05-11 14:30:00,42.84,42.88,42.77,42.87,34316.0,42.84,42.88,42.77,42.87,34316.0
2023-05-11 15:00:00,42.88,43.0,42.77,42.95,128131.0,42.88,43.0,42.77,42.95,128131.0
2023-05-11 15:30:00,42.94,43.06,42.91,43.05,320077.0,42.94,43.06,42.91,43.05,320077.0
2023-05-12 09:30:00,43.21,43.26,42.94,43.04,54266.0,43.21,43.26,42.94,43.04,54266.0
2023-05-12 10:00:00,43.0,43.11,42.89,42.96,31364.0,43.0,43.11,42.89,42.96,31364.0
2023-05-12 10:30:00,42.95,43.03,42.7,42.81,45407.0,42.95,43.03,42.7,42.81,45407.0
2023-05-12 11:00:00,42.82,42.85,42.63,42.74,30949.0,42.82,42.85,42.63,42.74,30949.0
2023-05-12 11:30:00,42.73,42.8,42.66,42.8,25739.0,42.73,42.8,42.66,42.8,25739.0
2023-05-12 12:00:00,42.8,42.81,42.61,42.74,30234.0,42.8,42.81,42.61,42.74,30234.0
2023-05-12 12:30:00,42.73,42.8,42.44,42.48,110207.0,42.73,42.8,42.44,42.48,110207.0
2023-05-12 13:00:00,42.45,42.68,42.43,42.63,25322.0,42.45,42.68,42.43,42.63,25322.0
2023-05-12 13:30:00,42.64,42.7,42.35,42.37,39212.0,42.64,42.7,42.35,42.37,39212.0
2023-05-12 14:00:00,42.36,42.45,42.27,42.41,29000.0,42.36,42.45,42.27,42.41,29000.0
2023-05-12 14:30:00,42.39,42.5,42.33,42.47,44185.0,42.39,42.5,42.33,42.47,44185.0
2023-05-12 15:00:00,42.48,42.67,42.48,42.58,66005.0,42.48,42.67,42.48,42.58,66005.0
2023-05-12 15:30:00,42.58,42.75,42.54,42.73,152667.0,42.58,42.75,42.54,42.73,152667.0
2023-05-15 09:30:00,42.86,42.89,42.63,42.88,62595.0,42.86,42.89,42.63,42.88,62595.0
2023-05-15 10:00:00,42.89,42.98,42.76,42.97,47602.0,42.89,42.98,42.76,42.97,47602.0
2023-05-15 10:30:00,42.99,43.11,42.94,43.04,51138.0,42.99,43.11,42.94,43.04,51138.0
2023-05-15 11:00:00,43.06,43.29,43.06,43.22,35609.0,43.06,43.29,43.06,43.22,35609.0
2023-05-15 11:30:00,43.22,43.26,43.12,43.14,30861.0,43.22,43.26,43.12,43.14,30861.0
2023-05-15 12:00:00,43.14,43.17,43.06,43.12,37063.0,43.14,43.17,43.06,43.12,37063.0
2023-05-15 12:30:00,43.12,43.32,43.07,43.31,45811.0,43.12,43.32,43.07,43.31,45811.0
2023-05-15 13:00:00,43.3,43.36,43.15,43.16,57115.0,43.3,43.36,43.15,43.16,57115.0
2023-05-15 13:30:00,43.15,43.28,43.14,43.25,72690.0,43.15,43.28,43.14,43.25,72690.0
2023-05-15 14:00:00,43.25,43.39,43.17,43.19,71541.0,43.25,43.39,43.17,43.19,71541.0
2023-05-15 14:30:00,43.19,43.23,43.16,43.19,53147.0,43.19,43.23,43.16,43.19,53147.0
2023-05-15 15:00:00,43.19,43.33,43.13,43.31,92325.0,43.19,43.33,43.13,43.31,92325.0
2023-05-15 15:30:00,43.3,43.36,43.21,43.36,182744.0,43.3,43.36,43.21,43.36,182744.0
2023-05-16 09:30:00,43.17,43.29,42.76,42.94,67707.0,43.17,43.29,42.76,42.94,67707.0
2023-05-16 10:00:00,42.94,42.94,42.57,42.73,66726.0,42.94,42.94,42.57,42.73,66726.0
2023-05-16 10:30:00,42.71,42.97,42.67,42.87,40702.0,42.71,42.97,42.67,42.87,40702.0
2023-05-16 11:00:00,42.89,43.1,42.88,43.01,103943.0,42.89,43.1,42.88,43.01,103943.0
2023-05-16 11:30:00,43.01,43.15,42.92,43.12,47457.0,43.01,43.15,42.92,43.12,47457.0
2023-05-16 12:00:00,43.12,43.31,43.09,43.18,51508.0,43.12,43.31,43.09,43.18,51508.0
2023-05-16 12:30:00,43.18,43.21,43.03,43.1,59097.0,43.18,43.21,43.03,43.1,59097.0
2023-05-16 13:00:00,43.11,43.14,42.97,42.98,46031.0,43.11,43.14,42.97,42.98,46031.0
2023-05-16 13:30:00,42.99,43.01,42.88,42.92,34421.0,42.99,43.01,42.88,42.92,34421.0
2023-05-16 14:00:00,42.91,42.92,42.77,42.79,43515.0,42.91,42.92,42.77,42.79,43515.0
2023-05-16 14:30:00,42.79,42.81,42.71,42.77,46057.0,42.79,42.81,42.71,42.77,46057.0
2023-05-16 15:00:00,42.76,42.81,42.67,42.78,86094.0,42.76,42.81,42.67,42.78,86094.0
2023-05-16 15:30:00,42.78,42.78,42.58,42.64,225985.0,42.78,42.78,42.58,42.64,225985.0
2023-05-17 09:30:00,43.16,43.52,43.1,43.34,156111.0,43.16,43.52,43.1,43.34,156111.0
2023-05-17 10:00:00,43.34,43.64,43.28,43.52,85839.0,43.34,43.64,43.28,43.52,85839.0
2023-05-17 10:30:00,43.55,43.97,43.55,43.79,125143.0,43.55,43.97,43.55,43.79,125143.0
2023-05-17 11:00:00,43.81,44.15,43.8,44.12,114681.0,43.81,44.15,43.8,44.12,114681.0
2023-05-17 11:30:00,44.13,44.27,44.12,44.18,46463.0,44.13,44.27,44.12,44.18,46463.0
2023-05-17 12:00:00,44.18,44.48,44.17,44.47,51669.0,44.18,44.48,44.17,44.47,51669.0
2023-05-17 12:30:00,44.49,44.71,44.44,44.66,107216.0,44.49,44.71,44.44,44.66,107216.0
2023-05-17 13:00:00,44.71,44.89,44.67,44.89,66405.0,44.71,44.89,44.67,44.89,66405.0
2023-05-17 13:30:00,44.89,45.05,44.87,45.05,86121.0,44.89,45.05,44.87,45.05,86121.0
2023-05-17 14:00:00,45.06,45.2,45.0,45.19,99610.0,45.06,45.2,45.0,45.19,99610.0
2023-05-17 14:30:00,45.19,45.33,45.12,45.15,105489.0,45.19,45.33,45.12,45.15,105489.0
2023-05-17 15:00:00,45.14,45.21,44.88,44.94,107883.0,45.14,45.21,44.88,44.94,107883.0
2023-05-17 15:30:00,44.94,45.29,44.92,45.26,312368.0,44.94,45.29,44.92,45.26,312368.0
2023-05-18 09:30:00,45.25,45.51,44.72,45.15,88152.0,45.25,45.51,44.72,45.15,88152.0
2023-05-18 10:00:00,45.15,45.43,45.07,45.42,44054.0,45.15,45.43,45.07,45.42,44054.0
2023-05-18 10:30:00,45.42,45.51,45.38,45.44,39078.0,45.42,45.51,45.38,45.44,39078.0
2023-05-18 11:00:00,45.46,45.46,45.18,45.26,43675.0,45.46,45.46,45.18,45.26,43675.0
2023-05-18 11:30:00,45.27,45.31,45.08,45.12,43914.0,45.27,45.31,45.08,45.12,43914.0
2023-05-18 12:00:00,45.12,45.13,44.75,44.9,46964.0,45.12,45.13,44.75,44.9,46964.0
2023-05-18 12:30:00,44.9,45.01,44.87,44.98,32767.0,44.9,45.01,44.87,44.98,32767.0
2023-05-18 13:00:00,45.0,45.05,44.85,44.85,28156.0,45.0,45.05,44.85,44.85,28156.0
2023-05-18 13:30:00,44.87,44.94,44.71,44.83,33883.0,44.87,44.94,44.71,44.83,33883.0
2023-05-18 14:00:00,44.84,44.99,44.82,44.94,31932.0,44.84,44.99,44.82,44.94,31932.0
2023-05-18 14:30:00,44.95,45.07,44.94,45.0,33049.0,44.95,45.07,44.94,45.0,33049.0
2023-05-18 15:00:00,45.01,45.09,44.95,45.03,53203.0,45.01,45.09,44.95,45.03,53203.0
2023-05-18 15:30:00,45.04,45.22,45.04,45.11,218347.0,45.04,45.22,45.04,45.11,218347.0
2023-05-19 09:30:00,45.25,45.3,44.79,44.9,59808.0,45.25,45.3,44.79,44.9,59808.0
2023-05-19 10:00:00,44.9,44.92,44.73,44.85,29335.0,44.9,44.92,44.73,44.85,29335.0
2023-05-19 10:30:00,44.86,44.88,44.71,44.73,28710.0,44.86,44.88,44.71,44.73,28710.0
2023-05-19 11:00:00,44.73,44.81,44.31,44.32,36271.0,44.73,44.81,44.31,44.32,36271.0
2023-05-19 11:30:00,44.32,44.44,44.17,44.36,38135.0,44.32,44.44,44.17,44.36,38135.0
2023-05-19 12:00:00,44.35,44.36,44.24,44.25,26559.0,44.35,44.36,44.24,44.25,26559.0
2023-05-19 12:30:00,44.23,44.32,44.14,44.26,16680.0,44.23,44.32,44.14,44.26,16680.0
2023-05-19 13:00:00,44.28,44.53,44.24,44.45,30941.0,44.28,44.53,44.24,44.45,30941.0
2023-05-19 13:30:00,44.48,44.53,44.41,44.48,16313.0,44.48,44.53,44.41,44.48,16313.0
2023-05-19 14:00:00,44.48,44.56,44.4,44.44,25484.0,44.48,44.56,44.4,44.44,25484.0
2023-05-19 14:30:00,44.43,44.58,44.41,44.58,23505.0,44.43,44.58,44.41,44.58,23505.0
2023-05-19 15:00:00,44.58,44.6,44.47,44.47,41343.0,44.58,44.6,44.47,44.47,41343.0
2023-05-19 15:30:00,44.48,44.65,44.45,44.52,181350.0,44.48,44.65,44.45,44.52,181350.0
2023-05-22 09:30:00,44.8,45.12,44.41,44.45,91124.0,44.8,45.12,44.41,44.45,91124.0
2023-05-22 10:00:00,44.49,44.72,44.26,44.55,43045.0,44.49,44.72,44.26,44.55,43045.0
2023-05-22 10:30:00,44.55,44.65,44.42,44.58,33190.0,44.55,44.65,44.42,44.58,33190.0
2023-05-22 11:00:00,44.59,44.81,44.56,44.79,24232.0,44.59,44.81,44.56,44.79,24232.0
2023-05-22 11:30:00,44.79,44.86,44.72,44.86,27854.0,44.79,44.86,44.72,44.86,27854.0
2023-05-22 12:00:00,44.86,44.95,44.77,44.79,29892.0,44.86,44.95,44.77,44.79,29892.0
2023-05-22 12:30:00,44.79,44.94,44.78,44.94,30416.0,44.79,44.94,44.78,44.94,30416.0
2023-05-22 13:00:00,44.94,45.0,44.85,44.91,44429.0,44.94,45.0,44.85,44.91,44429.0
2023-05-22 13:30:00,44.91,44.97,44.82,44.96,44315.0,44.91,44.97,44.82,44.96,44315.0
2023-05-22 14:00:00,44.96,44.96,44.8,44.89,30929.0,44.96,44.96,44.8,44.89,30929.0
2023-05-22 14:30:00,44.89,45.08,44.89,45.01,41592.0,44.89,45.08,44.89,45.01,41592.0
2023-05-22 15:00:00,45.02,45.1,44.95,45.03,55176.0,45.02,45.1,44.95,45.03,55176.0
2023-05-22 15:30:00,45.04,45.04,44.85,44.93,237182.0,45.04,45.04,44.85,44.93,237182.0
2023-05-23 09:30:00,44.86,45.25,44.85,45.25,47640.0,44.86,45.25,44.85,45.25,47640.0
2023-05-23 10:00:00,45.27,45.76,45.27,45.74,67917.0,45.27,45.76,45.27,45.74,67917.0
2023-05-23 10:30:00,45.75,45.81,45.58,45.6,55306.0,45.75,45.81,45.58,45.6,55306.0
2023-05-23 11:00:00,45.56,45.74,45.53,45.74,42431.0,45.56,45.74,45.53,45.74,42431.0
2023-05-23 11:30:00,45.74,45.75,45.59,45.69,39013.0,45.74,45.75,45.59,45.69,39013.0
2023-05-23 12:00:00,45.73,45.78,45.61,45.63,27145.0,45.73,45.78,45.61,45.63,27145.0
2023-05-23 12:30:00,45.64,45.65,45.18,45.23,28205.0,45.64,45.65,45.18,45.23,28205.0
2023-05-23 13:00:00,45.26,45.45,45.19,45.19,31219.0,45.26,45.45,45.19,45.19,31219.0
2023-05-23 13:30:00,45.17,45.29,45.09,45.16,49031.0,45.17,45.29,45.09,45.16,49031.0
2023-05-23 14:00:00,45.18,45.27,44.84,44.9,29686.0,45.18,45.27,44.84,44.9,29686.0
2023-05-23 14:30:00,44.92,44.99,44.79,44.86,37290.0,44.92,44.99,44.79,44.86,37290.0
2023-05-23 15:00:00,44.86,44.95,44.79,44.9,42304.0,44.86,44.95,44.79,44.9,42304.0
2023-05-23 15:30:00,44.89,44.93,44.75,44.83,171501.0,44.89,44.93,44.75,44.83,171501.0
2023-05-24 09:30:00,44.38,44.53,43.63,43.63,67684.0,44.38,44.53,43.63,43.63,67684.0
2023-05-24 10:00:00,43.67,43.87,43.55,43.71,37773.0,43.67,43.87,43.55,43.71,37773.0
2023-05-24 10:30:00,43.69,43.88,43.58,43.66,28111.0,43.69,43.88,43.58,43.66,28111.0
2023-05-24 11:00:00,43.69,43.75,43.52,43.62,26968.0,43.69,43.75,43.52,43.62,26968.0
2023-05-24 11:30:00,43.64,43.69,43.45,43.63,33434.0,43.64,43.69,43.45,43.63,33434.0
2023-05-24 12:00:00,43.62,43.64,43.35,43.47,28633.0,43.62,43.64,43.35,43.47,28633.0
2023-05-24 12:30:00,43.49,43.62,43.46,43.58,21895.0,43.49,43.62,43.46,43.58,21895.0
2023-05-24 13:00:00,43.58,43.62,43.43,43.58,24029.0,43.58,43.62,43.43,43.58,24029.0
2023-05-24 13:30:00,43.57,43.8,43.57,43.78,31018.0,43.57,43.8,43.57,43.78,31018.0
2023-05-24 14:00:00,43.82,43.86,43.63,43.66,26044.0,43.82,43.86,43.63,43.66,26044.0
2023-05-24 14:30:00,43.67,43.83,43.66,43.75,32815.0,43.67,43.83,43.66,43.75,32815.0
2023-05-24 15:00:00,43.75,44.07,43.72,43.99,69500.0,43.75,44.07,43.72,43.99,69500.0
2023-05-24 15:30:00,43.99,44.15,43.97,44.04,203592.0,43.99,44.15,43.97,44.04,203592.0
2023-05-25 09:30:00,44.08,44.87,44.0,44.86,53830.0,44.08,44.87,44.0,44.86,53830.0
2023-05-25 10:00:00,44.91,44.99,44.48,44.66,54373.0,44.91,44.99,44.48,44.66,54373.0
2023-05-25 10:30:00,44.66,44.74,44.5,44.61,59115.0,44.66,44.74,44.5,44.61,59115.0
2023-05-25 11:00:00,44.62,44.68,44.26,44.26,26590.0,44.62,44.68,44.26,44.26,26590.0
2023-05-25 11:30:00,44.26,44.56,44.17,44.55,37519.0,44.26,44.56,44.17,44.55,37519.0
2023-05-25 12:00:00,44.56,44.78,44.55,44.69,47583.0,44.56,44.78,44.55,44.69,47583.0
2023-05-25 12:30:00,44.7,44.84,44.65,44.75,33134.0,44.7,44.84,44.65,44.75,33134.0
2023-05-25 13:00:00,44.74,44.9,44.67,44.86,22368.0,44.74,44.9,44.67,44.86,22368.0
2023-05-25 13:30:00,44.87,44.95,44.81,44.86,36198.0,44.87,44.95,44.81,44.86,36198.0
2023-05-25 14:00:00,44.92,45.03,44.88,44.96,29826.0,44.92,45.03,44.88,44.96,29826.0
2023-05-25 14:30:00,44.96,44.97,44.84,44.88,40751.0,44.96,44.97,44.84,44.88,40751.0
2023-05-25 15:00:00,44.89,45.07,44.89,45.04,31720.0,44.89,45.07,44.89,45.04,31720.0
2023-05-25 15:30:00,45.05,45.14,44.97,45.12,171760.0,45.05,45.14,44.97,45.12,171760.0
2023-05-26 09:30:00,45.3,45.7,45.25,45.37,36594.0,45.3,45.7,45.25,45.37,36594.0
2023-05-26 10:00:00,45.39,45.62,45.26,45.62,33184.0,45.39,45.62,45.26,45.62,33184.0
2023-05-26 10:30:00,45.62,45.76,45.57,45.64,39949.0,45.62,45.76,45.57,45.64,39949.0
2023-05-26 11:00:00,45.64,45.64,45.41,45.44,28930.0,45.64,45.64,45.41,45.44,28930.0
2023-05-26 11:30:00,45.46,45.53,45.33,45.34,22468.0,45.46,45.53,45.33,45.34,22468.0
2023-05-26 12:00:00,45.34,45.58,45.33,45.5,23386.0,45.34,45.58,45.33,45.5,23386.0
2023-05-26 12:30:00,45.49,45.5,45.2,45.23,34379.0,45.49,45.5,45.2,45.23,34379.0
2023-05-26 13:00:00,45.23,45.28,45.09,45.14,34599.0,45.23,45.28,45.09,45.14,34599.0
2023-05-26 13:30:00,45.15,45.21,45.06,45.16,26498.0,45.15,45.21,45.06,45.16,26498.0
2023-05-26 14:00:00,45.17,45.24,45.1,45.17,34460.0,45.17,45.24,45.1,45.17,34460.0
2023-05-26 14:30:00,45.17,45.26,45.13,45.15,31323.0,45.17,45.26,45.13,45.15,31323.0
2023-05-26 15:00:00,45.16,45.24,45.09,45.15,37539.0,45.16,45.24,45.09,45.15,37539.0
2023-05-26 15:30:00,45.14,45.26,45.02,45.1,231580.0,45.14,45.26,45.02,45.1,231580.0
2023-05-30 09:30:00,45.3,45.88,45.22,45.7,129681.0,45.3,45.88,45.22,45.7,129681.0
2023-05-30 10:00:00,45.74,45.99,45.52,45.61,65786.0,45.74,45.99,45.52,45.61,65786.0
2023-05-30 10:30:00,45.63,45.81,45.53,45.71,43448.0,45.63,45.81,45.53,45.71,43448.0
2023-05-30 11:00:00,45.7,45.83,45.49,45.6,34678.0,45.7,45.83,45.49,45.6,34678.0
2023-05-30 11:30:00,45.6,45.7,45.48,45.6,25668.0,45.6,45.7,45.48,45.6,25668.0
2023-05-30 12:00:00,45.61,45.62,45.32,45.33,56897.0,45.61,45.62,45.32,45.33,56897.0
2023-05-30 12:30:00,45.32,45.4,45.26,45.29,30498.0,45.32,45.4,45.26,45.29,30498.0
2023-05-30 13:00:00,45.32,45.33,45.19,45.21,31265.0,45.32,45.33,45.19,45.21,31265.0
2023-05-30 13:30:00,45.21,45.24,45.11,45.16,35699.0,45.21,45.24,45.11,45.16,35699.0
2023-05-30 14:00:00,45.17,45.27,45.08,45.26,35995.0,45.17,45.27,45.08,45.26,35995.0
2023-05-30 14:30:00,45.26,45.37,45.22,45.22,35263.0,45.26,45.37,45.22,45.22,35263.0
2023-05-30 15:00:00,45.22,45.3,45.14,45.27,46062.0,45.22,45.3,45.14,45.27,46062.0
2023-05-30 15:30:00,45.27,45.36,45.17,45.2,209340.0,45.27,45.36,45.17,45.2,209340.0
2023-05-31 09:30:00,45.75,45.75,44.78,45.13,69382.0,45.75,45.75,44.78,45.13,69382.0
2023-05-31 10:00:00,45.08,45.15,44.89,45.14,58525.0,45.08,45.15,44.89,45.14,58525.0
2023-05-31 10:30:00,45.09,45.11,44.87,44.89,66312.0,45.09,45.11,44.87,44.89,66312.0
2023-05-31 11:00:00,44.87,44.92,44.46,44.54,19195.0,44.87,44.92,44.46,44.54,19195.0
2023-05-31 11:30:00,44.56,44.75,44.5,44.6,40833.0,44.56,44.75,44.5,44.6,40833.0
2023-05-31 12:00:00,44.62,44.72,44.5,44.54,18977.0,44.62,44.72,44.5,44.54,18977.0
2023-05-31 12:30:00,44.53,44.69,44.42,44.55,18359.0,44.53,44.69,44.42,44.55,18359.0
2023-05-31 13:00:00,44.54,44.59,44.5,44.59,15876.0,44.54,44.59,44.5,44.59,15876.0
2023-05-31 13:30:00,44.6,44.83,44.6,44.72,32314.0,44.6,44.83,44.6,44.72,32314.0
2023-05-31 14:00:00,44.73,44.86,44.68,44.85,60927.0,44.73,44.86,44.68,44.85,60927.0
2023-05-31 14:30:00,44.86,44.95,44.8,44.94,69306.0,44.86,44.95,44.8,44.94,69306.0
2023-05-31 15:00:00,44.94,44.94,44.74,44.85,46435.0,44.94,44.94,44.74,44.85,46435.0
2023-05-31 15:30:00,44.84,45.04,44.8,44.95,199865.0,44.84,45.04,44.8,44.95,199865.0
2023-06-01 09:30:00,45.09,45.3,44.36,44.61,52730.0,45.09,45.3,44.36,44.61,52730.0
2023-06-01 10:00:00,44.66,44.88,44.57,44.75,36935.0,44.66,44.88,44.57,44.75,36935.0
2023-06-01 10:30:00,44.74,45.08,44.68,44.97,32581.0,44.74,45.08,44.68,44.97,32581.0
2023-06-01 11:00:00,45.0,45.16,44.91,45.11,23923.0,45.0,45.16,44.91,45.11,23923.0
2023-06-01 11:30:00,45.12,45.13,44.97,45.03,19660.0,45.12,45.13,44.97,45.03,19660.0
2023-06-01 12:00:00,45.01,45.06,44.96,45.03,27130.0,45.01,45.06,44.96,45.03,27130.0
2023-06-01 12:30:00,45.03,45.03,44.87,44.98,27329.0,45.03,45.03,44.87,44.98,27329.0
2023-06-01 13:00:00,44.97,44.98,44.83,44.87,40973.0,44.97,44.98,44.83,44.87,40973.0
2023-06-01 13:30:00,44.86,44.96,44.84,44.96,30244.0,44.86,44.96,44.84,44.96,30244.0
2023-06-01 14:00:00,44.95,45.02,44.88,45.02,29004.0,44.95,45.02,44.88,45.02,29004.0
2023-06-01 14:30:00,45.03,45.07,44.96,45.06,37901.0,45.03,45.07,44.96,45.06,37901.0
2023-06-01 15:00:00,45.06,45.1,44.94,44.94,66750.0,45.06,45.1,44.94,44.94,66750.0
2023-06-01 15:30:00,44.94,44.99,44.79,44.84,184835.0,44.94,44.99,44.79,44.84,184835.0
2023-06-02 09:30:00,45.43,45.72,45.21,45.55,52000.0,45.43,45.72,45.21,45.55,52000.0
2023-06-02 10:00:00,45.54,45.79,45.47,45.74,38989.0,45.54,45.79,45.47,45.74,38989.0
2023-06-02 10:30:00,45.73,45.77,45.59,45.7,54948.0,45.73,45.77,45.59,45.7,54948.0
2023-06-02 11:00:00,45.71,45.85,45.69,45.74,49992.0,45.71,45.85,45.69,45.74,49992.0
2023-06-02 11:30:00,45.72,45.97,45.69,45.97,47808.0,45.72,45.97,45.69,45.97,47808.0
2023-06-02 12:00:00,45.97,46.22,45.95,46.22,56132.0,45.97,46.22,45.95,46.22,56132.0
2023-06-02 12:30:00,46.23,46.35,46.21,46.3,53288.0,46.23,46.35,46.21,46.3,53288.0
2023-06-02 13:00:00,46.31,46.47,46.27,46.46,35419.0,46.31,46.47,46.27,46.46,35419.0
2023-06-02 13:30:00,46.47,46.49,46.24,46.42,39114.0,46.47,46.49,46.24,46.42,39114.0
2023-06-02 14:00:00,46.42,46.46,46.26,46.29,37484.0,46.42,46.46,46.26,46.29,37484.0
2023-06-02 14:30:00,46.26,46.38,46.26,46.37,33861.0,46.26,46.38,46.26,46.37,33861.0
2023-06-02 15:00:00,46.39,46.42,46.23,46.29,57070.0,46.39,46.42,46.23,46.29,57070.0
2023-06-02 15:30:00,46.29,46.34,46.07,46.11,199592.0,46.29,46.34,46.07,46.11,199592.0
2023-06-05 09:30:00,46.04,46.15,45.69,45.7,46854.0,46.04,46.15,45.69,45.7,46854.0
2023-06-05 10:00:00,45.74,45.98,45.51,45.73,22975.0,45.74,45.98,45.51,45.73,22975.0
2023-06-05 10:30:00,45.71,45.96,45.61,45.8,19379.0,45.71,45.96,45.61,45.8,19379.0
2023-06-05 11:00:00,45.81,45.95,45.8,45.85,14051.0,45.81,45.95,45.8,45.85,14051.0
2023-06-05 11:30:00,45.83,45.9,45.72,45.78,16704.0,45.83,45.9,45.72,45.78,16704.0
2023-06-05 12:00:00,45.8,45.99,45.74,45.97,21936.0,45.8,45.99,45.74,45.97,21936.0
2023-06-05 12:30:00,45.98,46.14,45.96,46.14,24680.0,45.98,46.14,45.96,46.14,24680.0
2023-06-05 13:00:00,46.13,46.18,46.0,46.02,19929.0,46.13,46.18,46.0,46.02,19929.0
2023-06-05 13:30:00,46.02,46.12,45.93,46.12,18455.0,46.02,46.12,45.93,46.12,18455.0
2023-06-05 14:00:00,46.1,46.24,46.08,46.21,45450.0,46.1,46.24,46.08,46.21,45450.0
2023-06-05 14:30:00,46.22,46.22,46.06,46.19,36819.0,46.22,46.22,46.06,46.19,36819.0
2023-06-05 15:00:00,46.2,46.2,46.04,46.16,41225.0,46.2,46.2,46.04,46.16,41225.0
2023-06-05 15:30:00,46.15,46.33,46.12,46.29,158855.0,46.15,46.33,46.12,46.29,158855.0
2023-06-06 09:30:00,45.98,46.61,45.8,46.47,32454.0,45.98,46.61,45.8,46.47,32454.0
2023-06-06 10:00:00,46.47,46.88,46.43,46.84,32054.0,46.47,46.88,46.43,46.84,32054.0
2023-06-06 10:30:00,46.84,46.91,46.65,46.91,23220.0,46.84,46.91,46.65,46.91,23220.0
2023-06-06 11:00:00,46.94,47.15,46.92,47.05,29942.0,46.94,47.15,46.92,47.05,29942.0
2023-06-06 11:30:00,47.07,47.12,46.95,47.11,23618.0,47.07,47.12,46.95,47.11,23618.0
2023-06-06 12:00:00,47.11,47.33,47.09,47.32,17631.0,47.11,47.33,47.09,47.32,17631.0
2023-06-06 12:30:00,47.33,47.33,47.18,47.29,38013.0,47.33,47.33,47.18,47.29,38013.0
2023-06-06 13:00:00,47.29,47.41,47.23,47.34,59406.0,47.29,47.41,47.23,47.34,59406.0
2023-06-06 13:30:00,47.32,47.33,47.14,47.18,26484.0,47.32,47.33,47.14,47.18,26484.0
2023-06-06 14:00:00,47.19,47.27,47.1,47.27,18220.0,47.19,47.27,47.1,47.27,18220.0
2023-06-06 14:30:00,47.26,47.31,47.2,47.31,21140.0,47.26,47.31,47.2,47.31,21140.0
2023-06-06 15:00:00,47.32,47.4,47.28,47.39,24355.0,47.32,47.4,47.28,47.39,24355.0
2023-06-06 15:30:00,47.39,47.54,47.39,47.44,200914.0,47.39,47.54,47.39,47.44,200914.0
2023-06-07 09:30:00,47.74,47.81,47.49,47.59,50038.0,47.74,47.81,47.49,47.59,50038.0
2023-06-07 10:00:00,47.61,47.81,47.6,47.78,35716.0,47.61,47.81,47.6,47.78,35716.0
2023-06-07 10:30:00,47.8,47.94,47.61,47.94,32724.0,47.8,47.94,47.61,47.94,32724.0
2023-06-07 11:00:00,47.95,48.13,47.92,48.12,41942.0,47.95,48.13,47.92,48.12,41942.0
2023-06-07 11:30:00,48.14,48.16,47.96,47.99,21098.0,48.14,48.16,47.96,47.99,21098.0
2023-06-07 12:00:00,47.99,48.11,47.98,48.11,35864.0,47.99,48.11,47.98,48.11,35864.0
2023-06-07 12:30:00,48.13,48.25,48.06,48.2,23368.0,48.13,48.25,48.06,48.2,23368.0
2023-06-07 13:00:00,48.19,48.19,47.97,48.04,22707.0,48.19,48.19,47.97,48.04,22707.0
2023-06-07 13:30:00,48.03,48.03,47.82,47.97,38806.0,48.03,48.03,47.82,47.97,38806.0
2023-06-07 14:00:00,47.99,48.24,47.97,48.19,35756.0,47.99,48.24,47.97,48.19,35756.0
2023-06-07 14:30:00,48.18,48.18,48.05,48.18,43793.0,48.18,48.18,48.05,48.18,43793.0
2023-06-07 15:00:00,48.18,48.29,48.14,48.23,37067.0,48.18,48.29,48.14,48.23,37067.0
2023-06-07 15:30:00,48.23,48.41,48.2,48.35,246771.0,48.23,48.41,48.2,48.35,246771.0
2023-06-08 09:30:00,48.09,48.44,48.05,48.37,99616.0,48.09,48.44,48.05,48.37,99616.0
2023-06-08 10:00:00,48.44,48.5,48.25,48.46,18936.0,48.44,48.5,48.25,48.46,18936.0
2023-06-08 10:30:00,48.47,48.59,48.42,48.56,22508.0,48.47,48.59,48.42,48.56,22508.0
2023-06-08 11:00:00,48.56,48.62,48.35,48.62,46478.0,48.56,48.62,48.35,48.62,46478.0
2023-06-08 11:30:00,48.65,48.74,48.57,48.6,32153.0,48.65,48.74,48.57,48.6,32153.0
2023-06-08 12:00:00,48.6,48.86,48.6,48.83,27645.0,48.6,48.86,48.6,48.83,27645.0
2023-06-08 12:30:00,48.84,48.84,48.68,48.72,35688.0,48.84,48.84,48.68,48.72,35688.0
2023-06-08 13:00:00,48.72,48.8,48.71,48.78,22352.0,48.72,48.8,48.71,48.78,22352.0
2023-06-08 13:30:00,48.79,48.85,48.7,48.85,35933.0,48.79,48.85,48.7,48.85,35933.0
2023-06-08 14:00:00,48.84,48.87,48.76,48.83,21468.0,48.84,48.87,48.76,48.83,21468.0
2023-06-08 14:30:00,48.84,48.85,48.68,48.72,59247.0,48.84,48.85,48.68,48.72,59247.0
2023-06-08 15:00:00,48.73,48.74,48.54,48.55,73385.0,48.73,48.74,48.54,48.55,73385.0
2023-06-08 15:30:00,48.54,48.71,48.53,48.65,175019.0,48.54,48.71,48.53,48.65,175019.0
2023-06-09 09:30:00,48.82,48.95,48.66,48.71,39721.0,48.82,48.95,48.66,48.71,39721.0
2023-06-09 10:00:00,48.73,49.25,48.72,49.24,41144.0,48.73,49.25,48.72,49.24,41144.0
2023-06-09 10:30:00,49.26,49.27,49.08,49.23,47878.0,49.26,49.27,49.08,49.23,47878.0
2023-06-09 11:00:00,49.23,49.28,48.89,48.91,48971.0,49.23,49.28,48.89,48.91,48971.0
2023-06-09 11:30:00,48.89,49.22,48.8,49.12,14638.0,48.89,49.22,48.8,49.12,14638.0
2023-06-09 12:00:00,49.11,49.21,49.03,49.11,23766.0,49.11,49.21,49.03,49.11,23766.0
2023-06-09 12:30:00,49.1,49.24,49.09,49.15,14239.0,49.1,49.24,49.09,49.15,14239.0
2023-06-09 13:00:00,49.14,49.27,49.1,49.15,22129.0,49.14,49.27,49.1,49.15,22129.0
2023-06-09 13:30:00,49.15,49.23,49.08,49.14,23457.0,49.15,49.23,49.08,49.14,23457.0
2023-06-09 14:00:00,49.15,49.26,49.12,49.16,23004.0,49.15,49.26,49.12,49.16,23004.0
2023-06-09 14:30:00,49.17,49.17,48.86,49.04,45411.0,49.17,49.17,48.86,49.04,45411.0
2023-06-09 15:00:00,49.05,49.08,48.9,48.94,56403.0,49.05,49.08,48.9,48.94,56403.0
2023-06-09 15:30:00,48.94,48.97,48.65,48.65,317426.0,48.94,48.97,48.65,48.65,317426.0
2023-06-12 09:30:00,49.1,50.0,49.03,49.85,105305.0,49.1,50.0,49.03,49.85,105305.0
2023-06-12 10:00:00,49.83,49.85,49.54,49.84,34970.0,49.83,49.85,49.54,49.84,34970.0
2023-06-12 10:30:00,49.82,49.84,49.43,49.5,48122.0,49.82,49.84,49.43,49.5,48122.0
2023-06-12 11:00:00,49.52,49.59,49.39,49.48,37301.0,49.52,49.59,49.39,49.48,37301.0
2023-06-12 11:30:00,49.49,49.51,49.38,49.47,26314.0,49.49,49.51,49.38,49.47,26314.0
2023-06-12 12:00:00,49.47,49.49,49.28,49.31,22672.0,49.47,49.49,49.28,49.31,22672.0
2023-06-12 12:30:00,49.32,49.39,49.28,49.3,27384.0,49.32,49.39,49.28,49.3,27384.0
2023-06-12 13:00:00,49.3,49.38,49.28,49.36,26573.0,49.3,49.38,49.28,49.36,26573.0
2023-06-12 13:30:00,49.37,49.37,49.26,49.33,24844.0,49.37,49.37,49.26,49.33,24844.0
2023-06-12 14:00:00,49.34,49.52,49.34,49.51,39123.0,49.34,49.52,49.34,49.51,39123.0
2023-06-12 14:30:00,49.52,49.68,49.52,49.63,54678.0,49.52,49.68,49.52,49.63,54678.0
2023-06-12 15:00:00,49.64,49.82,49.64,49.76,38325.0,49.64,49.82,49.64,49.76,38325.0
2023-06-12 15:30:00,49.77,49.79,49.52,49.59,143792.0,49.77,49.79,49.52,49.59,143792.0
2023-06-13 09:30:00,49.79,50.51,49.75,50.23,184375.0,49.79,50.51,49.75,50.23,184375.0
2023-06-13 10:00:00,50.25,50.5,50.21,50.31,90688.0,50.25,50.5,50.21,50.31,90688.0
2023-06-13 10:30:00,50.3,50.3,50.06,50.16,53862.0,50.3,50.3,50.06,50.16,53862.0
2023-06-13 11:00:00,50.16,50.28,50.11,50.23,40780.0,50.16,50.28,50.11,50.23,40780.0
2023-06-13 11:30:00,50.24,50.43,50.1,50.32,96208.0,50.24,50.43,50.1,50.32,96208.0
2023-06-13 12:00:00,50.31,50.41,50.17,50.38,40042.0,50.31,50.41,50.17,50.38,40042.0
2023-06-13 12:30:00,50.38,50.54,50.38,50.51,66144.0,50.38,50.54,50.38,50.51,66144.0
2023-06-13 13:00:00,50.51,50.59,50.45,50.55,71828.0,50.51,50.59,50.45,50.55,71828.0
2023-06-13 13:30:00,50.54,50.68,50.53,50.68,118652.0,50.54,50.68,50.53,50.68,118652.0
2023-06-13 14:00:00,50.68,50.77,50.54,50.58,64122.0,50.68,50.77,50.54,50.58,64122.0
2023-06-13 14:30:00,50.57,50.59,50.43,50.55,72293.0,50.57,50.59,50.43,50.55,72293.0
2023-06-13 15:00:00,50.55,50.63,50.48,50.53,137431.0,50.55,50.63,50.48,50.53,137431.0
2023-06-13 15:30:00,50.53,50.82,50.52,50.82,305228.0,50.53,50.82,50.52,50.82,305228.0
2023-06-14 09:30:00,50.9,50.96,50.46,50.62,89467.0,50.9,50.96,50.46,50.62,89467.0
2023-06-14 10:00:00,50.64,50.77,50.58,50.73,69920.0,50.64,50.77,50.58,50.73,69920.0
2023-06-14 10:30:00,50.72,50.86,50.7,50.82,60936.0,50.72,50.86,50.7,50.82,60936.0
2023-06-14 11:00:00,50.83,50.87,50.7,50.87,40568.0,50.83,50.87,50.7,50.87,40568.0
2023-06-14 11:30:00,50.87,51.02,50.78,50.81,67038.0,50.87,51.02,50.78,50.81,67038.0
2023-06-14 12:00:00,50.81,50.92,50.71,50.87,46111.0,50.81,50.92,50.71,50.87,46111.0
2023-06-14 12:30:00,50.89,50.96,50.79,50.93,50287.0,50.89,50.96,50.79,50.93,50287.0
2023-06-14 13:00:00,50.92,50.93,50.76,50.77,45399.0,50.92,50.93,50.76,50.77,45399.0
2023-06-14 13:30:00,50.78,50.78,50.62,50.65,43894.0,50.78,50.78,50.62,50.65,43894.0
2023-06-14 14:00:00,50.6,50.63,50.09,50.16,109347.0,50.6,50.63,50.09,50.16,109347.0
2023-06-14 14:30:00,50.15,50.56,50.01,50.49,95637.0,50.15,50.56,50.01,50.49,95637.0
2023-06-14 15:00:00,50.51,50.63,50.27,50.47,67249.0,50.51,50.63,50.27,50.47,67249.0
2023-06-14 15:30:00,50.49,50.54,50.17,50.44,174424.0,50.49,50.54,50.17,50.44,174424.0
2023-06-15 09:30:00,50.06,50.38,49.91,50.03,41197.0,50.06,50.38,49.91,50.03,41197.0
2023-06-15 10:00:00,50.04,50.11,49.75,50.09,64073.0,50.04,50.11,49.75,50.09,64073.0
2023-06-15 10:30:00,50.05,50.15,49.92,49.95,45854.0,50.05,50.15,49.92,49.95,45854.0
2023-06-15 11:00:00,49.96,50.13,49.94,50.13,40637.0,49.96,50.13,49.94,50.13,40637.0
2023-06-15 11:30:00,50.13,50.15,49.91,49.93,54700.0,50.13,50.15,49.91,49.93,54700.0
2023-06-15 12:00:00,49.94,50.06,49.91,50.04,36948.0,49.94,50.06,49.91,50.04,36948.0
2023-06-15 12:30:00,50.05,50.09,49.93,50.02,32108.0,50.05,50.09,49.93,50.02,32108.0
2023-06-15 13:00:00,50.02,50.04,49.92,49.99,30837.0,50.02,50.04,49.92,49.99,30837.0
2023-06-15 13:30:00,49.99,50.24,49.96,50.21,40531.0,49.99,50.24,49.96,50.21,40531.0
2023-06-15 14:00:00,50.21,50.22,50.08,50.2,53570.0,50.21,50.22,50.08,50.2,53570.0
2023-06-15 14:30:00,50.2,50.32,50.18,50.29,44321.0,50.2,50.32,50.18,50.29,44321.0
2023-06-15 15:00:00,50.29,50.34,50.12,50.14,68282.0,50.29,50.34,50.12,50.14,68282.0
2023-06-15 15:30:00,50.13,50.34,50.07,50.34,331636.0,50.13,50.34,50.07,50.34,331636.0
2023-06-16 09:30:00,50.64,50.7,50.06,50.36,193744.0,50.64,50.7,50.06,50.36,193744.0
2023-06-16 10:00:00,50.37,50.76,50.32,50.66,41067.0,50.37,50.76,50.32,50.66,41067.0
2023-06-16 10:30:00,50.66,50.75,50.41,50.53,26019.0,50.66,50.75,50.41,50.53,26019.0
2023-06-16 11:00:00,50.51,50.65,50.48,50.56,36919.0,50.51,50.65,50.48,50.56,36919.0
2023-06-16 11:30:00,50.6,50.65,50.44,50.63,28268.0,50.6,50.65,50.44,50.63,28268.0
2023-06-16 12:00:00,50.64,50.86,50.63,50.83,23625.0,50.64,50.86,50.63,50.83,23625.0
2023-06-16 12:30:00,50.83,50.9,50.75,50.86,31470.0,50.83,50.9,50.75,50.86,31470.0
2023-06-16 13:00:00,50.87,50.99,50.78,50.81,49348.0,50.87,50.99,50.78,50.81,49348.0
2023-06-16 13:30:00,50.81,50.81,50.58,50.63,32824.0,50.81,50.81,50.58,50.63,32824.0
2023-06-16 14:00:00,50.63,50.65,50.47,50.51,34463.0,50.63,50.65,50.47,50.51,34463.0
2023-06-16 14:30:00,50.51,50.54,50.41,50.42,36572.0,50.51,50.54,50.41,50.42,36572.0
2023-06-16 15:00:00,50.42,50.47,50.35,50.46,57992.0,50.42,50.47,50.35,50.46,57992.0
2023-06-16 15:30:00,50.47,50.52,50.34,50.41,256261.0,50.47,50.52,50.34,50.41,256261.0
2023-06-20 09:30:00,49.96,50.16,49.73,49.8,69536.0,49.96,50.16,49.73,49.8,69536.0
2023-06-20 10:00:00,49.78,49.98,49.37,49.39,42829.0,49.78,49.98,49.37,49.39,42829.0
2023-06-20 10:30:00,49.38,49.56,49.38,49.47,36055.0,49.38,49.56,49.38,49.47,36055.0
2023-06-20 11:00:00,49.49,49.56,49.33,49.34,25940.0,49.49,49.56,49.33,49.34,25940.0
2023-06-20 11:30:00,49.33,49.61,49.32,49.54,28555.0,49.33,49.61,49.32,49.54,28555.0
2023-06-20 12:00:00,49.54,49.75,49.51,49.72,25034.0,49.54,49.75,49.51,49.72,25034.0
2023-06-20 12:30:00,49.72,49.73,49.63,49.69,27353.0,49.72,49.73,49.63,49.69,27353.0
2023-06-20 13:00:00,49.66,49.7,49.58,49.61,23605.0,49.66,49.7,49.58,49.61,23605.0
2023-06-20 13:30:00,49.6,49.71,49.59,49.63,26683.0,49.6,49.71,49.59,49.63,26683.0
2023-06-20 14:00:00,49.64,49.72,49.62,49.7,28656.0,49.64,49.72,49.62,49.7,28656.0
2023-06-20 14:30:00,49.68,49.7,49.54,49.55,29274.0,49.68,49.7,49.54,49.55,29274.0
2023-06-20 15:00:00,49.56,49.68,49.53,49.67,44354.0,49.56,49.68,49.53,49.67,44354.0
2023-06-20 15:30:00,49.68,49.7,49.49,49.51,224977.0,49.68,49.7,49.49,49.51,224977.0
2023-06-21 09:30:00,49.34,49.62,49.22,49.48,65043.0,49.34,49.62,49.22,49.48,65043.0
2023-06-21 10:00:00,49.51,49.64,49.48,49.63,40104.0,49.51,49.64,49.48,49.63,40104.0
2023-06-21 10:30:00,49.63,49.65,49.22,49.26,56979.0,49.63,49.65,49.22,49.26,56979.0
2023-06-21 11:00:00,49.26,49.34,49.02,49.23,47665.0,49.26,49.34,49.02,49.23,47665.0
2023-06-21 11:30:00,49.22,49.4,49.15,49.28,31403.0,49.22,49.4,49.15,49.28,31403.0
2023-06-21 12:00:00,49.27,49.48,49.25,49.37,46474.0,49.27,49.48,49.25,49.37,46474.0
2023-06-21 12:30:00,49.38,49.41,49.24,49.26,30298.0,49.38,49.41,49.24,49.26,30298.0
2023-06-21 13:00:00,49.26,49.44,49.22,49.4,23371.0,49.26,49.44,49.22,49.4,23371.0
2023-06-21 13:30:00,49.39,49.56,49.37,49.55,27465.0,49.39,49.56,49.37,49.55,27465.0
2023-06-21 14:00:00,49.55,49.8,49.53,49.79,29696.0,49.55,49.8,49.53,49.79,29696.0
2023-06-21 14:30:00,49.8,49.84,49.74,49.78,36329.0,49.8,49.84,49.74,49.78,36329.0
2023-06-21 15:00:00,49.78,49.79,49.67,49.73,42793.0,49.78,49.79,49.67,49.73,42793.0
2023-06-21 15:30:00,49.74,49.82,49.57,49.58,175942.0,49.74,49.82,49.57,49.58,175942.0
2023-06-22 09:30:00,49.21,49.38,48.78,48.94,63855.0,49.21,49.38,48.78,48.94,63855.0
2023-06-22 10:00:00,48.94,49.25,48.92,49.21,41595.0,48.94,49.25,48.92,49.21,41595.0
2023-06-22 10:30:00,49.21,49.28,49.05,49.16,48844.0,49.21,49.28,49.05,49.16,48844.0
2023-06-22 11:00:00,49.13,49.33,49.05,49.33,91659.0,49.13,49.33,49.05,49.33,91659.0
2023-06-22 11:30:00,49.36,49.56,49.35,49.47,23740.0,49.36,49.56,49.35,49.47,23740.0
2023-06-22 12:00:00,49.48,49.5,49.36,49.45,18583.0,49.48,49.5,49.36,49.45,18583.0
2023-06-22 12:30:00,49.47,49.56,49.42,49.51,48943.0,49.47,49.56,49.42,49.51,48943.0
2023-06-22 13:00:00,49.49,49.58,49.39,49.57,52525.0,49.49,49.58,49.39,49.57,52525.0
2023-06-22 13:30:00,49.57,49.57,49.45,49.52,29139.0,49.57,49.57,49.45,49.52,29139.0
2023-06-22 14:00:00,49.52,49.64,49.5,49.63,36374.0,49.52,49.64,49.5,49.63,36374.0
2023-06-22 14:30:00,49.64,49.69,49.55,49.66,51850.0,49.64,49.69,49.55,49.66,51850.0
2023-06-22 15:00:00,49.67,49.7,49.54,49.55,51106.0,49.67,49.7,49.54,49.55,51106.0
2023-06-22 15:30:00,49.55,49.79,49.53,49.68,259549.0,49.55,49.79,49.53,49.68,259549.0
2023-06-23 09:30:00,48.75,48.99,48.63,48.99,75104.0,48.75,48.99,48.63,48.99,75104.0
2023-06-23 10:00:00,49.0,49.14,48.97,49.13,35847.0,49.0,49.14,48.97,49.13,35847.0
2023-06-23 10:30:00,49.14,49.32,49.04,49.13,53562.0,49.14,49.32,49.04,49.13,53562.0
2023-06-23 11:00:00,49.13,49.15,48.94,49.07,33178.0,49.13,49.15,48.94,49.07,33178.0
2023-06-23 11:30:00,49.06,49.2,49.06,49.2,22596.0,49.06,49.2,49.06,49.2,22596.0
2023-06-23 12:00:00,49.2,49.32,49.15,49.32,21434.0,49.2,49.32,49.15,49.32,21434.0
2023-06-23 12:30:00,49.33,49.38,49.21,49.3,37326.0,49.33,49.38,49.21,49.3,37326.0
2023-06-23 13:00:00,49.33,49.33,49.22,49.26,21188.0,49.33,49.33,49.22,49.26,21188.0
2023-06-23 13:30:00,49.29,49.33,49.26,49.3,27637.0,49.29,49.33,49.26,49.3,27637.0
2023-06-23 14:00:00,49.3,49.32,49.17,49.29,74594.0,49.3,49.32,49.17,49.29,74594.0
2023-06-23 14:30:00,49.28,49.28,49.12,49.17,39108.0,49.28,49.28,49.12,49.17,39108.0
2023-06-23 15:00:00,49.16,49.29,49.09,49.24,45611.0,49.16,49.29,49.09,49.24,45611.0
2023-06-23 15:30:00,49.24,49.89,49.22,49.28,469496.0,49.24,49.89,49.22,49.28,469496.0
2023-06-26 09:30:00,49.72,50.3,49.05,50.06,80468.0,49.72,50.3,49.05,50.06,80468.0
2023-06-26 10:00:00,50.05,50.05,49.62,49.67,20902.0,50.05,50.05,49.62,49.67,20902.0
2023-06-26 10:30:00,49.66,49.75,49.55,49.69,28393.0,49.66,49.75,49.55,49.69,28393.0
2023-06-26 11:00:00,49.69,49.69,49.41,49.56,37664.0,49.69,49.69,49.41,49.56,37664.0
2023-06-26 11:30:00,49.57,49.75,49.55,49.74,24476.0,49.57,49.75,49.55,49.74,24476.0
2023-06-26 12:00:00,49.75,49.8,49.56,49.8,31118.0,49.75,49.8,49.56,49.8,31118.0
2023-06-26 12:30:00,49.79,49.88,49.62,49.86,28483.0,49.79,49.88,49.62,49.86,28483.0
2023-06-26 13:00:00,49.86,49.93,49.83,49.93,24776.0,49.86,49.93,49.83,49.93,24776.0
2023-06-26 13:30:00,49.92,49.93,49.8,49.85,21986.0,49.92,49.93,49.8,49.85,21986.0
2023-06-26 14:00:00,49.83,49.92,49.81,49.91,24603.0,49.83,49.92,49.81,49.91,24603.0
2023-06-26 14:30:00,49.91,50.07,49.9,50.07,36781.0,49.91,50.07,49.9,50.07,36781.0
2023-06-26 15:00:00,50.08,50.18,50.08,50.14,35936.0,50.08,50.18,50.08,50.14,35936.0
2023-06-26 15:30:00,50.14,50.17,49.9,49.97,180478.0,50.14,50.17,49.9,49.97,180478.0
2023-06-27 09:30:00,50.35,50.6,50.14,50.34,64722.0,50.35,50.6,50.14,50.34,64722.0
2023-06-27 10:00:00,50.32,50.87,50.31,50.8,58977.0,50.32,50.87,50.31,50.8,58977.0
2023-06-27 10:30:00,50.8,51.2,50.8,51.08,86731.0,50.8,51.2,50.8,51.08,86731.0
2023-06-27 11:00:00,51.09,51.43,51.07,51.4,76866.0,51.09,51.43,51.07,51.4,76866.0
2023-06-27 11:30:00,51.39,51.98,51.36,51.75,105657.0,51.39,51.98,51.36,51.75,105657.0
2023-06-27 12:00:00,51.75,51.99,51.7,51.87,44318.0,51.75,51.99,51.7,51.87,44318.0
2023-06-27 12:30:00,51.86,51.99,51.84,51.92,39293.0,51.86,51.99,51.84,51.92,39293.0
2023-06-27 13:00:00,51.93,52.07,51.89,52.06,64258.0,51.93,52.07,51.89,52.06,64258.0
2023-06-27 13:30:00,52.07,52.28,52.03,52.19,46466.0,52.07,52.28,52.03,52.19,46466.0
2023-06-27 14:00:00,52.19,52.24,51.99,52.05,38264.0,52.19,52.24,51.99,52.05,38264.0
2023-06-27 14:30:00,52.07,52.14,52.03,52.07,40241.0,52.07,52.14,52.03,52.07,40241.0
2023-06-27 15:00:00,52.08,52.13,51.98,52.1,39726.0,52.08,52.13,51.98,52.1,39726.0
2023-06-27 15:30:00,52.1,52.23,51.92,51.93,190983.0,52.1,52.23,51.92,51.93,190983.0
2023-06-28 09:30:00,52.13,52.5,51.97,52.46,77631.0,52.13,52.5,51.97,52.46,77631.0
2023-06-28 10:00:00,52.46,52.47,52.28,52.41,44572.0,52.46,52.47,52.28,52.41,44572.0
2023-06-28 10:30:00,52.4,52.51,52.26,52.27,101650.0,52.4,52.51,52.26,52.27,101650.0
2023-06-28 11:00:00,52.28,52.37,52.15,52.23,49488.0,52.28,52.37,52.15,52.23,49488.0
2023-06-28 11:30:00,52.21,52.36,52.17,52.28,38444.0,52.21,52.36,52.17,52.28,38444.0
2023-06-28 12:00:00,52.27,52.28,52.03,52.03,32664.0,52.27,52.28,52.03,52.03,32664.0
2023-06-28 12:30:00,52.04,52.1,51.83,51.98,42231.0,52.04,52.1,51.83,51.98,42231.0
2023-06-28 13:00:00,52.0,52.2,51.92,52.18,23222.0,52.0,52.2,51.92,52.18,23222.0
2023-06-28 13:30:00,52.19,52.3,52.16,52.28,28755.0,52.19,52.3,52.16,52.28,28755.0
2023-06-28 14:00:00,52.28,52.3,52.2,52.29,27205.0,52.28,52.3,52.2,52.29,27205.0
2023-06-28 14:30:00,52.32,52.37,52.27,52.34,32311.0,52.32,52.37,52.27,52.34,32311.0
2023-06-28 15:00:00,52.35,52.42,52.22,52.38,52787.0,52.35,52.42,52.22,52.38,52787.0
2023-06-28 15:30:00,52.4,52.5,52.34,52.47,253630.0,52.4,52.5,52.34,52.47,253630.0
2023-06-29 09:30:00,52.57,52.97,52.51,52.84,73010.0,52.57,52.97,52.51,52.84,73010.0
2023-06-29 10:00:00,52.87,53.09,52.7,52.73,49182.0,52.87,53.09,52.7,52.73,49182.0
2023-06-29 10:30:00,52.73,52.77,52.61,52.64,28376.0,52.73,52.77,52.61,52.64,28376.0
2023-06-29 11:00:00,52.61,52.74,52.25,52.28,34919.0,52.61,52.74,52.25,52.28,34919.0
2023-06-29 11:30:00,52.3,52.5,52.3,52.36,32254.0,52.3,52.5,52.3,52.36,32254.0
2023-06-29 12:00:00,52.37,52.58,52.37,52.55,23971.0,52.37,52.58,52.37,52.55,23971.0
2023-06-29 12:30:00,52.54,52.68,52.51,52.52,29919.0,52.54,52.68,52.51,52.52,29919.0
2023-06-29 13:00:00,52.53,52.53,52.41,52.5,32838.0,52.53,52.53,52.41,52.5,32838.0
2023-06-29 13:30:00,52.5,52.51,52.28,52.32,37618.0,52.5,52.51,52.28,52.32,37618.0
2023-06-29 14:00:00,52.32,52.33,52.13,52.2,39803.0,52.32,52.33,52.13,52.2,39803.0
2023-06-29 14:30:00,52.21,52.32,52.16,52.3,30256.0,52.21,52.32,52.16,52.3,30256.0
2023-06-29 15:00:00,52.31,52.4,52.26,52.37,52318.0,52.31,52.4,52.26,52.37,52318.0
2023-06-29 15:30:00,52.36,52.44,52.25,52.28,243237.0,52.36,52.44,52.25,52.28,243237.0
2023-06-30 09:30:00,52.54,52.74,52.38,52.55,60219.0,52.54,52.74,52.38,52.55,60219.0
2023-06-30 10:00:00,52.55,52.77,52.51,52.65,67332.0,52.55,52.77,52.51,52.65,67332.0
2023-06-30 10:30:00,52.65,52.65,52.23,52.39,41386.0,52.65,52.65,52.23,52.39,41386.0
2023-06-30 11:00:00,52.4,52.48,52.28,52.42,40384.0,52.4,52.48,52.28,52.42,40384.0
2023-06-30 11:30:00,52.42,52.57,52.37,52.43,25230.0,52.42,52.57,52.37,52.43,25230.0
2023-06-30 12:00:00,52.43,52.59,52.37,52.58,29023.0,52.43,52.59,52.37,52.58,29023.0
2023-06-30 12:30:00,52.57,52.71,52.54,52.71,26532.0,52.57,52.71,52.54,52.71,26532.0
2023-06-30 13:00:00,52.7,52.83,52.62,52.81,41516.0,52.7,52.83,52.62,52.81,41516.0
2023-06-30 13:30:00,52.82,52.91,52.79,52.83,25917.0,52.82,52.91,52.79,52.83,25917.0
2023-06-30 14:00:00,52.86,52.98,52.85,52.97,38233.0,52.86,52.98,52.85,52.97,38233.0
2023-06-30 14:30:00,52.99,53.08,52.95,53.04,48758.0,52.99,53.08,52.95,53.04,48758.0
2023-06-30 15:00:00,53.05,53.21,53.05,53.2,62727.0,53.05,53.21,53.05,53.2,62727.0
2023-06-30 15:30:00,53.2,53.4,53.11,53.19,350736.0,53.2,53.4,53.11,53.19,350736.0
2023-07-03 09:30:00,53.07,53.54,52.96,53.32,59893.0,53.07,53.54,52.96,53.32,59893.0
2023-07-03 10:00:00,53.34,53.67,53.29,53.63,39544.0,53.34,53.67,53.29,53.63,39544.0
2023-07-03 10:30:00,53.63,53.68,53.46,53.54,30872.0,53.63,53.68,53.46,53.54,30872.0
2023-07-03 11:00:00,53.57,53.74,53.4,53.44,46491.0,53.57,53.74,53.4,53.44,46491.0
2023-07-03 11:30:00,53.44,53.5,53.29,53.41,41026.0,53.44,53.5,53.29,53.41,41026.0
2023-07-03 12:00:00,53.41,53.47,53.29,53.35,45769.0,53.41,53.47,53.29,53.35,45769.0
2023-07-03 12:30:00,53.36,53.4,53.15,53.15,110834.0,53.36,53.4,53.15,53.15,110834.0
2023-07-05 09:30:00,52.92,53.11,52.5,53.07,81667.0,52.92,53.11,52.5,53.07,81667.0
2023-07-05 10:00:00,53.1,53.4,53.08,53.39,40398.0,53.1,53.4,53.08,53.39,40398.0
2023-07-05 10:30:00,53.4,53.66,53.39,53.66,40954.0,53.4,53.66,53.39,53.66,40954.0
2023-07-05 11:00:00,53.66,53.88,53.56,53.86,47921.0,53.66,53.88,53.56,53.86,47921.0
2023-07-05 11:30:00,53.87,53.98,53.8,53.82,44464.0,53.87,53.98,53.8,53.82,44464.0
2023-07-05 12:00:00,53.82,53.85,53.75,53.82,41272.0,53.82,53.85,53.75,53.82,41272.0
2023-07-05 12:30:00,53.82,53.87,53.72,53.85,29359.0,53.82,53.87,53.72,53.85,29359.0
2023-07-05 13:00:00,53.84,53.89,53.68,53.68,37290.0,53.84,53.89,53.68,53.68,37290.0
2023-07-05 13:30:00,53.67,53.8,53.65,53.8,28483.0,53.67,53.8,53.65,53.8,28483.0
2023-07-05 14:00:00,53.84,53.87,53.61,53.63,140587.0,53.84,53.87,53.61,53.63,140587.0
2023-07-05 14:30:00,53.65,54.24,53.64,54.23,169226.0,53.65,54.24,53.64,54.23,169226.0
2023-07-05 15:00:00,54.24,54.29,54.0,54.08,83732.0,54.24,54.29,54.0,54.08,83732.0
2023-07-05 15:30:00,54.08,54.14,53.64,53.65,220328.0,54.08,54.14,53.64,53.65,220328.0
2023-07-06 09:30:00,53.18,53.32,52.67,52.93,81336.0,53.18,53.32,52.67,52.93,81336.0
2023-07-06 10:00:00,52.95,53.05,52.61,52.66,35007.0,52.95,53.05,52.61,52.66,35007.0
2023-07-06 10:30:00,52.63,52.71,52.27,52.27,34186.0,52.63,52.71,52.27,52.27,34186.0
2023-07-06 11:00:00,52.28,52.44,52.26,52.27,21536.0,52.28,52.44,52.26,52.27,21536.0
2023-07-06 11:30:00,52.27,52.54,52.27,52.53,20195.0,52.27,52.54,52.27,52.53,20195.0
2023-07-06 12:00:00,52.61,52.82,52.57,52.77,15141.0,52.61,52.82,52.57,52.77,15141.0
2023-07-06 12:30:00,52.77,52.84,52.71,52.84,26497.0,52.77,52.84,52.71,52.84,26497.0
2023-07-06 13:00:00,52.86,52.86,52.71,52.75,18938.0,52.86,52.86,52.71,52.75,18938.0
2023-07-06 13:30:00,52.75,52.85,52.72,52.84,16108.0,52.75,52.85,52.72,52.84,16108.0
2023-07-06 14:00:00,52.84,52.85,52.7,52.7,18445.0,52.84,52.85,52.7,52.7,18445.0
2023-07-06 14:30:00,52.7,52.81,52.69,52.8,18624.0,52.7,52.81,52.69,52.8,18624.0
2023-07-06 15:00:00,52.79,52.81,52.71,52.78,29771.0,52.79,52.81,52.71,52.78,29771.0
2023-07-06 15:30:00,52.78,52.9,52.73,52.79,155852.0,52.78,52.9,52.73,52.79,155852.0
2023-07-07 09:30:00,52.97,53.57,52.81,53.56,77738.0,52.97,53.57,52.81,53.56,77738.0
2023-07-07 10:00:00,53.57,53.63,53.35,53.53,31042.0,53.57,53.63,53.35,53.53,31042.0
2023-07-07 10:30:00,53.57,53.85,53.47,53.81,36586.0,53.57,53.85,53.47,53.81,36586.0
2023-07-07 11:00:00,53.82,53.97,53.8,53.93,30913.0,53.82,53.97,53.8,53.93,30913.0
2023-07-07 11:30:00,53.94,54.16,53.82,53.9,48322.0,53.94,54.16,53.82,53.9,48322.0
2023-07-07 12:00:00,53.88,54.0,53.82,53.97,21032.0,53.88,54.0,53.82,53.97,21032.0
2023-07-07 12:30:00,53.97,54.42,53.96,54.38,42526.0,53.97,54.42,53.96,54.38,42526.0
2023-07-07 13:00:00,54.42,54.47,54.3,54.34,42604.0,54.42,54.47,54.3,54.34,42604.0
2023-07-07 13:30:00,54.32,54.33,54.11,54.15,43578.0,54.32,54.33,54.11,54.15,43578.0
2023-07-07 14:00:00,54.15,54.22,54.04,54.1,80067.0,54.15,54.22,54.04,54.1,80067.0
2023-07-07 14:30:00,54.11,54.15,53.97,54.02,46492.0,54.11,54.15,53.97,54.02,46492.0
2023-07-07 15:00:00,54.02,54.12,54.01,54.05,63966.0,54.02,54.12,54.01,54.05,63966.0
2023-07-07 15:30:00,54.04,54.11,53.73,53.78,258167.0,54.04,54.11,53.73,53.78,258167.0
2023-07-10 09:30:00,53.75,54.56,53.75,54.44,91371.0,53.75,54.56,53.75,54.44,91371.0
2023-07-10 10:00:00,54.45,55.15,54.44,55.15,202320.0,54.45,55.15,54.44,55.15,202320.0
2023-07-10 10:30:00,55.16,55.24,54.97,55.04,89786.0,55.16,55.24,54.97,55.04,89786.0
2023-07-10 11:00:00,55.05,55.34,55.03,55.29,65860.0,55.05,55.34,55.03,55.29,65860.0
2023-07-10 11:30:00,55.27,55.42,55.2,55.35,51667.0,55.27,55.42,55.2,55.35,51667.0
2023-07-10 12:00:00,55.36,55.41,55.16,55.26,56465.0,55.36,55.41,55.16,55.26,56465.0
2023-07-10 12:30:00,55.26,55.37,55.2,55.26,43949.0,55.26,55.37,55.2,55.26,43949.0
2023-07-10 13:00:00,55.23,55.26,55.08,55.14,50670.0,55.23,55.26,55.08,55.14,50670.0
2023-07-10 13:30:00,55.13,55.31,55.13,55.26,37504.0,55.13,55.31,55.13,55.26,37504.0
2023-07-10 14:00:00,55.25,55.36,55.18,55.36,42745.0,55.25,55.36,55.18,55.36,42745.0
2023-07-10 14:30:00,55.37,55.37,55.26,55.29,60497.0,55.37,55.37,55.26,55.29,60497.0
2023-07-10 15:00:00,55.29,55.39,55.22,55.39,58326.0,55.29,55.39,55.22,55.39,58326.0
2023-07-10 15:30:00,55.38,55.57,55.35,55.56,336392.0,55.38,55.57,55.35,55.56,336392.0
2023-07-11 09:30:00,55.61,56.12,55.47,55.96,153639.0,55.61,56.12,55.47,55.96,153639.0
2023-07-11 10:00:00,56.01,56.17,55.91,56.04,77433.0,56.01,56.17,55.91,56.04,77433.0
2023-07-11 10:30:00,56.04,56.09,55.88,56.0,72440.0,56.04,56.09,55.88,56.0,72440.0
2023-07-11 11:00:00,56.01,56.09,55.9,56.09,33193.0,56.01,56.09,55.9,56.09,33193.0
2023-07-11 11:30:00,56.09,56.14,55.97,55.99,46617.0,56.09,56.14,55.97,55.99,46617.0
2023-07-11 12:00:00,55.98,56.13,55.95,56.09,50032.0,55.98,56.13,55.95,56.09,50032.0
2023-07-11 12:30:00,56.08,56.26,56.08,56.13,38212.0,56.08,56.26,56.08,56.13,38212.0
2023-07-11 13:00:00,56.13,56.18,56.08,56.1,24089.0,56.13,56.18,56.08,56.1,24089.0
2023-07-11 13:30:00,56.1,56.36,56.08,56.34,51229.0,56.1,56.36,56.08,56.34,51229.0
2023-07-11 14:00:00,56.35,56.37,56.15,56.25,71327.0,56.35,56.37,56.15,56.25,71327.0
2023-07-11 14:30:00,56.26,56.31,56.18,56.28,42245.0,56.26,56.31,56.18,56.28,42245.0
2023-07-11 15:00:00,56.27,56.39,56.17,56.3,36432.0,56.27,56.39,56.17,56.3,36432.0
2023-07-11 15:30:00,56.3,56.49,56.23,56.35,187170.0,56.3,56.49,56.23,56.35,187170.0
2023-07-12 09:30:00,56.76,57.1,55.9,56.12,198832.0,56.76,57.1,55.9,56.12,198832.0
2023-07-12 10:00:00,56.15,56.42,55.76,56.2,209321.0,56.15,56.42,55.76,56.2,209321.0
2023-07-12 10:30:00,56.22,56.3,55.97,56.21,154739.0,56.22,56.3,55.97,56.21,154739.0
2023-07-12 11:00:00,56.22,56.53,56.17,56.47,145799.0,56.22,56.53,56.17,56.47,145799.0
2023-07-12 11:30:00,56.47,56.51,56.02,56.05,32675.0,56.47,56.51,56.02,56.05,32675.0
2023-07-12 12:00:00,56.05,56.1,55.94,55.96,75451.0,56.05,56.1,55.94,55.96,75451.0
2023-07-12 12:30:00,55.97,56.2,55.92,56.01,94847.0,55.97,56.2,55.92,56.01,94847.0
2023-07-12 13:00:00,55.98,56.24,55.97,56.16,32543.0,55.98,56.24,55.97,56.16,32543.0
2023-07-12 13:30:00,56.14,56.47,56.14,56.32,29418.0,56.14,56.47,56.14,56.32,29418.0
2023-07-12 14:00:00,56.32,56.36,56.18,56.24,39330.0,56.32,56.36,56.18,56.24,39330.0
2023-07-12 14:30:00,56.23,56.25,56.07,56.15,27353.0,56.23,56.25,56.07,56.15,27353.0
2023-07-12 15:00:00,56.15,56.15,55.93,55.97,72007.0,56.15,56.15,55.93,55.97,72007.0
2023-07-12 15:30:00,55.98,56.01,55.76,55.99,286373.0,55.98,56.01,55.76,55.99,286373.0
2023-07-13 09:30:00,57.15,57.18,54.94,55.79,307462.0,57.15,57.18,54.94,55.79,307462.0
2023-07-13 10:00:00,55.76,55.76,54.94,55.22,82297.0,55.76,55.76,54.94,55.22,82297.0
2023-07-13 10:30:00,55.21,55.45,54.96,54.98,230813.0,55.21,55.45,54.96,54.98,230813.0
2023-07-13 11:00:00,55.02,55.04,54.31,54.47,290056.0,55.02,55.04,54.31,54.47,290056.0
2023-07-13 11:30:00,54.5,55.1,54.5,54.88,226162.0,54.5,55.1,54.5,54.88,226162.0
2023-07-13 12:00:00,54.83,55.04,54.7,54.9,71082.0,54.83,55.04,54.7,54.9,71082.0
2023-07-13 12:30:00,54.89,54.98,54.82,54.9,46361.0,54.89,54.98,54.82,54.9,46361.0
2023-07-13 13:00:00,54.89,54.98,54.73,54.88,44712.0,54.89,54.98,54.73,54.88,44712.0
2023-07-13 13:30:00,54.88,55.19,54.87,55.14,45635.0,54.88,55.19,54.87,55.14,45635.0
2023-07-13 14:00:00,55.15,55.26,55.13,55.13,37939.0,55.15,55.26,55.13,55.13,37939.0
2023-07-13 14:30:00,55.1,55.11,54.77,54.86,79414.0,55.1,55.11,54.77,54.86,79414.0
2023-07-13 15:00:00,54.85,54.85,54.32,54.53,113779.0,54.85,54.85,54.32,54.53,113779.0
2023-07-13 15:30:00,54.51,54.6,54.29,54.34,353906.0,54.51,54.6,54.29,54.34,353906.0
2023-07-14 09:30:00,54.06,54.06,53.28,53.68,156432.0,54.06,54.06,53.28,53.68,156432.0
2023-07-14 10:00:00,53.66,53.68,53.13,53.14,67763.0,53.66,53.68,53.13,53.14,67763.0
2023-07-14 10:30:00,53.13,53.22,53.01,53.13,62332.0,53.13,53.22,53.01,53.13,62332.0
2023-07-14 11:00:00,53.15,53.15,52.71,52.76,79585.0,53.15,53.15,52.71,52.76,79585.0
2023-07-14 11:30:00,52.8,52.88,52.73,52.88,39078.0,52.8,52.88,52.73,52.88,39078.0
2023-07-14 12:00:00,52.88,52.99,52.78,52.97,39381.0,52.88,52.99,52.78,52.97,39381.0
2023-07-14 12:30:00,52.98,52.99,52.68,52.71,35802.0,52.98,52.99,52.68,52.71,35802.0
2023-07-14 13:00:00,52.72,52.76,52.52,52.59,42169.0,52.72,52.76,52.52,52.59,42169.0
2023-07-14 13:30:00,52.59,52.69,52.58,52.64,40448.0,52.59,52.69,52.58,52.64,40448.0
2023-07-14 14:00:00,52.65,52.79,52.21,52.22,140852.0,52.65,52.79,52.21,52.22,140852.0
2023-07-14 14:30:00,52.21,52.26,52.06,52.2,122778.0,52.21,52.26,52.06,52.2,122778.0
2023-07-14 15:00:00,52.21,52.48,52.21,52.41,143886.0,52.21,52.48,52.21,52.41,143886.0
2023-07-14 15:30:00,52.42,52.48,52.24,52.37,374576.0,52.42,52.48,52.24,52.37,374576.0
2023-07-17 09:30:00,52.22,52.64,51.77,52.35,189415.0,52.22,52.64,51.77,52.35,189415.0
2023-07-17 10:00:00,52.39,52.62,52.27,52.49,73187.0,52.39,52.62,52.27,52.49,73187.0
2023-07-17 10:30:00,52.5,52.6,52.26,52.31,40677.0,52.5,52.6,52.26,52.31,40677.0
2023-07-17 11:00:00,52.28,52.39,52.24,52.37,29011.0,52.28,52.39,52.24,52.37,29011.0
2023-07-17 11:30:00,52.37,52.47,52.27,52.39,44805.0,52.37,52.47,52.27,52.39,44805.0
2023-07-17 12:00:00,52.38,52.42,52.29,52.36,33327.0,52.38,52.42,52.29,52.36,33327.0
2023-07-17 12:30:00,52.36,52.38,52.31,52.36,16966.0,52.36,52.38,52.31,52.36,16966.0
2023-07-17 13:00:00,52.35,52.39,52.22,52.36,41350.0,52.35,52.39,52.22,52.36,41350.0
2023-07-17 13:30:00,52.36,52.54,52.36,52.54,26938.0,52.36,52.54,52.36,52.54,26938.0
2023-07-17 14:00:00,52.54,52.6,52.46,52.5,35432.0,52.54,52.6,52.46,52.5,35432.0
2023-07-17 14:30:00,52.5,52.5,52.35,52.44,49307.0,52.5,52.5,52.35,52.44,49307.0
2023-07-17 15:00:00,52.44,52.46,52.28,52.31,28345.0,52.44,52.46,52.28,52.31,28345.0
2023-07-17 15:30:00,52.3,52.3,52.14,52.15,140363.0,52.3,52.3,52.14,52.15,140363.0
2023-07-18 09:30:00,52.42,53.24,52.41,53.0,87323.0,52.42,53.24,52.41,53.0,87323.0
2023-07-18 10:00:00,52.99,53.21,52.86,53.06,50252.0,52.99,53.21,52.86,53.06,50252.0
2023-07-18 10:30:00,53.01,53.02,52.83,52.98,35997.0,53.01,53.02,52.83,52.98,35997.0
2023-07-18 11:00:00,52.98,53.1,52.87,52.9,37588.0,52.98,53.1,52.87,52.9,37588.0
2023-07-18 11:30:00,52.9,52.9,52.61,52.69,23298.0,52.9,52.9,52.61,52.69,23298.0
2023-07-18 12:00:00,52.72,53.13,52.71,53.04,30075.0,52.72,53.13,52.71,53.04,30075.0
2023-07-18 12:30:00,53.03,53.06,52.87,52.89,27393.0,53.03,53.06,52.87,52.89,27393.0
2023-07-18 13:00:00,52.89,52.96,52.83,52.86,27486.0,52.89,52.96,52.83,52.86,27486.0
2023-07-18 13:30:00,52.87,52.92,52.75,52.92,44384.0,52.87,52.92,52.75,52.92,44384.0
2023-07-18 14:00:00,52.93,53.1,52.92,53.1,31874.0,52.93,53.1,52.92,53.1,31874.0
2023-07-18 14:30:00,53.11,53.12,53.02,53.1,22808.0,53.11,53.12,53.02,53.1,22808.0
2023-07-18 15:00:00,53.12,53.4,53.12,53.39,57855.0,53.12,53.4,53.12,53.39,57855.0
2023-07-18 15:30:00,53.39,53.45,53.24,53.43,222664.0,53.39,53.45,53.24,53.43,222664.0
2023-07-19 09:30:00,53.26,53.58,52.83,53.55,69621.0,53.26,53.58,52.83,53.55,69621.0
2023-07-19 10:00:00,53.53,54.0,53.51,53.96,46318.0,53.53,54.0,53.51,53.96,46318.0
2023-07-19 10:30:00,53.94,53.99,53.58,53.71,41283.0,53.94,53.99,53.58,53.71,41283.0
2023-07-19 11:00:00,53.72,53.77,53.49,53.52,35349.0,53.72,53.77,53.49,53.52,35349.0
2023-07-19 11:30:00,53.55,53.58,53.44,53.49,33328.0,53.55,53.58,53.44,53.49,33328.0
2023-07-19 12:00:00,53.48,53.56,53.35,53.56,45630.0,53.48,53.56,53.35,53.56,45630.0
2023-07-19 12:30:00,53.56,53.77,53.43,53.72,27069.0,53.56,53.77,53.43,53.72,27069.0
2023-07-19 13:00:00,53.71,53.79,53.55,53.77,48555.0,53.71,53.79,53.55,53.77,48555.0
2023-07-19 13:30:00,53.76,53.92,53.73,53.81,25795.0,53.76,53.92,53.73,53.81,25795.0
2023-07-19 14:00:00,53.83,53.91,53.76,53.9,34860.0,53.83,53.91,53.76,53.9,34860.0
2023-07-19 14:30:00,53.91,54.01,53.87,53.98,41150.0,53.91,54.01,53.87,53.98,41150.0
2023-07-19 15:00:00,53.98,54.16,53.98,54.13,43012.0,53.98,54.16,53.98,54.13,43012.0
2023-07-19 15:30:00,54.13,54.47,54.09,54.43,354607.0,54.13,54.47,54.09,54.43,354607.0
2023-07-20 09:30:00,54.09,54.2,53.43,53.94,136363.0,54.09,54.2,53.43,53.94,136363.0
2023-07-20 10:00:00,53.95,54.0,53.19,53.24,39781.0,53.95,54.0,53.19,53.24,39781.0
2023-07-20 10:30:00,53.24,53.24,52.73,53.16,110626.0,53.24,53.24,52.73,53.16,110626.0
2023-07-20 11:00:00,53.19,53.79,53.19,53.74,47717.0,53.19,53.79,53.19,53.74,47717.0
2023-07-20 11:30:00,53.74,53.83,53.7,53.81,38327.0,53.74,53.83,53.7,53.81,38327.0
2023-07-20 12:00:00,53.82,53.88,53.73,53.84,22208.0,53.82,53.88,53.73,53.84,22208.0
2023-07-20 12:30:00,53.8,53.83,53.74,53.83,20946.0,53.8,53.83,53.74,53.83,20946.0
2023-07-20 13:00:00,53.86,54.02,53.79,54.01,36500.0,53.86,54.02,53.79,54.01,36500.0
2023-07-20 13:30:00,54.01,54.17,53.83,53.91,105174.0,54.01,54.17,53.83,53.91,105174.0
2023-07-20 14:00:00,53.9,53.95,53.76,53.77,36126.0,53.9,53.95,53.76,53.77,36126.0
2023-07-20 14:30:00,53.76,53.85,53.68,53.7,43226.0,53.76,53.85,53.68,53.7,43226.0
2023-07-20 15:00:00,53.7,53.81,53.69,53.79,86843.0,53.7,53.81,53.69,53.79,86843.0
2023-07-20 15:30:00,53.8,54.13,53.8,54.09,267043.0,53.8,54.13,53.8,54.09,267043.0
2023-07-21 09:30:00,54.36,54.66,53.76,53.78,74759.0,54.36,54.66,53.76,53.78,74759.0
2023-07-21 10:00:00,53.87,54.15,53.78,53.93,47012.0,53.87,54.15,53.78,53.93,47012.0
2023-07-21 10:30:00,53.94,54.19,53.89,54.14,38283.0,53.94,54.19,53.89,54.14,38283.0
2023-07-21 11:00:00,54.14,54.31,54.08,54.28,11754.0,54.14,54.31,54.08,54.28,11754.0
2023-07-21 11:30:00,54.29,54.47,54.29,54.41,25926.0,54.29,54.47,54.29,54.41,25926.0
2023-07-21 12:00:00,54.4,54.43,54.28,54.28,12598.0,54.4,54.43,54.28,54.28,12598.0
2023-07-21 12:30:00,54.29,54.37,54.23,54.26,16346.0,54.29,54.37,54.23,54.26,16346.0
2023-07-21 13:00:00,54.25,54.29,54.14,54.2,22085.0,54.25,54.29,54.14,54.2,22085.0
2023-07-21 13:30:00,54.2,54.26,54.18,54.2,14923.0,54.2,54.26,54.18,54.2,14923.0
2023-07-21 14:00:00,54.21,54.21,53.95,53.95,20925.0,54.21,54.21,53.95,53.95,20925.0
2023-07-21 14:30:00,53.96,54.15,53.94,54.1,19213.0,53.96,54.15,53.94,54.1,19213.0
2023-07-21 15:00:00,54.12,54.14,53.96,54.09,28984.0,54.12,54.14,53.96,54.09,28984.0
2023-07-21 15:30:00,54.09,54.26,54.02,54.15,115335.0,54.09,54.26,54.02,54.15,115335.0
2023-07-24 09:30:00,53.65,53.94,53.26,53.3,74995.0,53.65,53.94,53.26,53.3,74995.0
2023-07-24 10:00:00,53.29,53.71,53.25,53.71,69345.0,53.29,53.71,53.25,53.71,69345.0
2023-07-24 10:30:00,53.69,53.72,53.44,53.67,37301.0,53.69,53.72,53.44,53.67,37301.0
2023-07-24 11:00:00,53.7,53.74,53.44,53.6,48666.0,53.7,53.74,53.44,53.6,48666.0
2023-07-24 11:30:00,53.6,53.65,53.42,53.65,44871.0,53.6,53.65,53.42,53.65,44871.0
2023-07-24 12:00:00,53.63,53.7,53.59,53.69,26744.0,53.63,53.7,53.59,53.69,26744.0
2023-07-24 12:30:00,53.7,53.77,53.61,53.75,32354.0,53.7,53.77,53.61,53.75,32354.0
2023-07-24 13:00:00,53.72,53.81,53.71,53.78,39312.0,53.72,53.81,53.71,53.78,39312.0
2023-07-24 13:30:00,53.78,53.92,53.7,53.8,47539.0,53.78,53.92,53.7,53.8,47539.0
2023-07-24 14:00:00,53.81,53.9,53.72,53.75,52059.0,53.81,53.9,53.72,53.75,52059.0
2023-07-24 14:30:00,53.74,53.74,53.53,53.66,67430.0,53.74,53.74,53.53,53.66,67430.0
2023-07-24 15:00:00,53.65,53.67,53.31,53.31,221005.0,53.65,53.67,53.31,53.31,221005.0
2023-07-24 15:30:00,53.3,53.45,53.2,53.33,571823.0,53.3,53.45,53.2,53.33,571823.0
2023-07-25 09:30:00,50.36,50.55,47.13,47.71,1561454.0,50.36,50.55,47.13,47.71,1561454.0
2023-07-25 10:00:00,47.7,47.96,47.32,47.57,674290.0,47.7,47.96,47.32,47.57,674290.0
2023-07-25 10:30:00,47.58,48.08,47.05,47.29,581962.0,47.58,48.08,47.05,47.29,581962.0
2023-07-25 11:00:00,47.3,47.38,46.64,46.87,702115.0,47.3,47.38,46.64,46.87,702115.0
2023-07-25 11:30:00,46.88,47.17,46.45,46.98,491589.0,46.88,47.17,46.45,46.98,491589.0
2023-07-25 12:00:00,46.96,47.07,46.6,47.01,404679.0,46.96,47.07,46.6,47.01,404679.0
2023-07-25 12:30:00,46.99,48.54,46.99,48.3,1044049.0,46.99,48.54,46.99,48.3,1044049.0
2023-07-25 13:00:00,48.33,48.9,48.16,48.41,532752.0,48.33,48.9,48.16,48.41,532752.0
2023-07-25 13:30:00,48.39,48.48,48.06,48.2,237396.0,48.39,48.48,48.06,48.2,237396.0
2023-07-25 14:00:00,48.19,48.26,47.76,47.91,298498.0,48.19,48.26,47.76,47.91,298498.0
2023-07-25 14:30:00,47.9,48.06,47.66,47.79,275227.0,47.9,48.06,47.66,47.79,275227.0
2023-07-25 15:00:00,47.83,48.03,47.74,47.75,167946.0,47.83,48.03,47.74,47.75,167946.0
2023-07-25 15:30:00,47.76,48.27,47.75,48.17,791202.0,47.76,48.27,47.75,48.17,791202.0
2023-07-26 09:30:00,48.06,48.43,47.66,48.15,359642.0,48.06,48.43,47.66,48.15,359642.0
2023-07-26 10:00:00,48.16,48.33,47.51,47.52,221377.0,48.16,48.33,47.51,47.52,221377.0
2023-07-26 10:30:00,47.51,47.6,47.18,47.24,191544.0,47.51,47.6,47.18,47.24,191544.0
2023-07-26 11:00:00,47.23,47.45,47.13,47.33,126906.0,47.23,47.45,47.13,47.33,126906.0
2023-07-26 11:30:00,47.33,47.44,47.22,47.4,126199.0,47.33,47.44,47.22,47.4,126199.0
2023-07-26 12:00:00,47.4,47.4,47.15,47.25,133562.0,47.4,47.4,47.15,47.25,133562.0
2023-07-26 12:30:00,47.26,47.58,47.25,47.5,174341.0,47.26,47.58,47.25,47.5,174341.0
2023-07-26 13:00:00,47.5,47.58,47.38,47.45,76998.0,47.5,47.58,47.38,47.45,76998.0
2023-07-26 13:30:00,47.45,47.47,47.32,47.37,94629.0,47.45,47.47,47.32,47.37,94629.0
2023-07-26 14:00:00,47.42,47.62,47.36,47.62,121409.0,47.42,47.62,47.36,47.62,121409.0
2023-07-26 14:30:00,47.62,48.04,47.58,47.97,208515.0,47.62,48.04,47.58,47.97,208515.0
2023-07-26 15:00:00,47.96,48.1,47.85,48.04,154317.0,47.96,48.1,47.85,48.04,154317.0
2023-07-26 15:30:00,48.04,48.05,47.7,47.87,464458.0,48.04,48.05,47.7,47.87,464458.0
2023-07-27 09:30:00,47.3,47.52,46.79,47.23,474343.0,47.3,47.52,46.79,47.23,474343.0
2023-07-27 10:00:00,47.23,47.24,46.62,46.72,310920.0,47.23,47.24,46.62,46.72,310920.0
2023-07-27 10:30:00,46.72,47.13,46.72,46.94,151172.0,46.72,47.13,46.72,46.94,151172.0
2023-07-27 11:00:00,46.95,46.95,46.6,46.72,154380.0,46.95,46.95,46.6,46.72,154380.0
2023-07-27 11:30:00,46.75,46.9,46.69,46.81,96967.0,46.75,46.9,46.69,46.81,96967.0
2023-07-27 12:00:00,46.79,47.07,46.78,47.06,93463.0,46.79,47.07,46.78,47.06,93463.0
2023-07-27 12:30:00,47.07,47.41,47.07,47.36,80739.0,47.07,47.41,47.07,47.36,80739.0
2023-07-27 13:00:00,47.35,47.53,47.12,47.13,97075.0,47.35,47.53,47.12,47.13,97075.0
2023-07-27 13:30:00,47.13,47.25,47.04,47.17,64261.0,47.13,47.25,47.04,47.17,64261.0
2023-07-27 14:00:00,47.16,47.2,46.95,47.09,100111.0,47.16,47.2,46.95,47.09,100111.0
2023-07-27 14:30:00,47.09,47.1,46.92,47.01,81453.0,47.09,47.1,46.92,47.01,81453.0
2023-07-27 15:00:00,47.01,47.25,46.92,47.25,115909.0,47.01,47.25,46.92,47.25,115909.0
2023-07-27 15:30:00,47.23,47.25,46.92,47.14,493658.0,47.23,47.25,46.92,47.14,493658.0
2023-07-28 09:30:00,47.45,48.14,47.34,48.04,235188.0,47.45,48.14,47.34,48.04,235188.0
2023-07-28 10:00:00,48.05,48.48,47.94,47.98,188401.0,48.05,48.48,47.94,47.98,188401.0
2023-07-28 10:30:00,47.98,48.09,47.8,48.07,77096.0,47.98,48.09,47.8,48.07,77096.0
2023-07-28 11:00:00,48.08,48.22,47.98,48.02,71310.0,48.08,48.22,47.98,48.02,71310.0
2023-07-28 11:30:00,48.04,48.14,48.0,48.04,66177.0,48.04,48.14,48.0,48.04,66177.0
2023-07-28 12:00:00,48.03,48.09,47.92,48.04,52154.0,48.03,48.09,47.92,48.04,52154.0
2023-07-28 12:30:00,48.03,48.18,48.03,48.09,53498.0,48.03,48.18,48.03,48.09,53498.0
2023-07-28 13:00:00,48.09,48.09,47.8,47.82,48565.0,48.09,48.09,47.8,47.82,48565.0
2023-07-28 13:30:00,47.82,47.84,47.68,47.81,58525.0,47.82,47.84,47.68,47.81,58525.0
2023-07-28 14:00:00,47.8,47.85,47.74,47.84,45982.0,47.8,47.85,47.74,47.84,45982.0
2023-07-28 14:30:00,47.86,48.03,47.79,48.01,54376.0,47.86,48.03,47.79,48.01,54376.0
2023-07-28 15:00:00,48.02,48.15,48.0,48.09,81896.0,48.02,48.15,48.0,48.09,81896.0
2023-07-28 15:30:00,48.09,48.17,48.06,48.11,241660.0,48.09,48.17,48.06,48.11,241660.0
2023-07-31 09:30:00,48.1,48.53,48.04,48.38,127197.0,48.1,48.53,48.04,48.38,127197.0
2023-07-31 10:00:00,48.39,48.48,48.22,48.27,81329.0,48.39,48.48,48.22,48.27,81329.0
2023-07-31 10:30:00,48.27,48.45,48.19,48.21,39152.0,48.27,48.45,48.19,48.21,39152.0
2023-07-31 11:00:00,48.23,48.36,48.21,48.24,30388.0,48.23,48.36,48.21,48.24,30388.0
2023-07-31 11:30:00,48.21,48.27,48.06,48.18,84225.0,48.21,48.27,48.06,48.18,84225.0
2023-07-31 12:00:00,48.2,48.43,48.16,48.37,39603.0,48.2,48.43,48.16,48.37,39603.0
2023-07-31 12:30:00,48.38,48.44,48.26,48.26,29968.0,48.38,48.44,48.26,48.26,29968.0
2023-07-31 13:00:00,48.27,48.34,48.15,48.16,21842.0,48.27,48.34,48.15,48.16,21842.0
2023-07-31 13:30:00,48.16,48.24,48.11,48.17,29795.0,48.16,48.24,48.11,48.17,29795.0
2023-07-31 14:00:00,48.19,48.28,48.19,48.27,24651.0,48.19,48.28,48.19,48.27,24651.0
2023-07-31 14:30:00,48.28,48.48,48.23,48.47,60579.0,48.28,48.48,48.23,48.47,60579.0
2023-07-31 15:00:00,48.46,48.71,48.44,48.51,98605.0,48.46,48.71,48.44,48.51,98605.0
2023-07-31 15:30:00,48.53,48.64,48.4,48.64,208497.0,48.53,48.64,48.4,48.64,208497.0
2023-08-01 09:30:00,48.0,48.23,47.62,48.14,254851.0,48.0,48.23,47.62,48.14,254851.0
2023-08-01 10:00:00,48.17,48.18,47.55,47.57,144150.0,48.17,48.18,47.55,47.57,144150.0
2023-08-01 10:30:00,47.55,47.55,47.17,47.19,138521.0,47.55,47.55,47.17,47.19,138521.0
2023-08-01 11:00:00,47.18,47.71,47.17,47.7,106899.0,47.18,47.71,47.17,47.7,106899.0
2023-08-01 11:30:00,47.72,47.91,47.62,47.73,67565.0,47.72,47.91,47.62,47.73,67565.0
2023-08-01 12:00:00,47.74,47.74,47.58,47.64,57133.0,47.74,47.74,47.58,47.64,57133.0
2023-08-01 12:30:00,47.64,47.84,47.62,47.82,39853.0,47.64,47.84,47.62,47.82,39853.0
2023-08-01 13:00:00,47.83,47.92,47.78,47.87,128971.0,47.83,47.92,47.78,47.87,128971.0
2023-08-01 13:30:00,47.87,47.95,47.83,47.85,31041.0,47.87,47.95,47.83,47.85,31041.0
2023-08-01 14:00:00,47.82,47.94,47.82,47.86,40636.0,47.82,47.94,47.82,47.86,40636.0
2023-08-01 14:30:00,47.86,47.99,47.86,47.95,57162.0,47.86,47.99,47.86,47.95,57162.0
2023-08-01 15:00:00,47.96,48.01,47.79,47.8,124836.0,47.96,48.01,47.79,47.8,124836.0
2023-08-01 15:30:00,47.8,47.97,47.72,47.91,322259.0,47.8,47.97,47.72,47.91,322259.0
2023-08-02 09:30:00,47.15,47.95,47.12,47.66,138271.0,47.15,47.95,47.12,47.66,138271.0
2023-08-02 10:00:00,47.66,48.02,47.5,47.86,86705.0,47.66,48.02,47.5,47.86,86705.0
2023-08-02 10:30:00,47.89,47.93,47.62,47.7,64897.0,47.89,47.93,47.62,47.7,64897.0
2023-08-02 11:00:00,47.67,47.83,47.66,47.77,31908.0,47.67,47.83,47.66,47.77,31908.0
2023-08-02 11:30:00,47.76,47.79,47.54,47.62,35659.0,47.76,47.79,47.54,47.62,35659.0
2023-08-02 12:00:00,47.63,47.91,47.54,47.91,84306.0,47.63,47.91,47.54,47.91,84306.0
2023-08-02 12:30:00,47.89,47.95,47.78,47.81,76073.0,47.89,47.95,47.78,47.81,76073.0
2023-08-02 13:00:00,47.8,47.92,47.77,47.87,56643.0,47.8,47.92,47.77,47.87,56643.0
2023-08-02 13:30:00,47.87,48.03,47.87,48.0,121515.0,47.87,48.03,47.87,48.0,121515.0
2023-08-02 14:00:00,47.99,48.1,47.94,48.09,101084.0,47.99,48.1,47.94,48.09,101084.0
2023-08-02 14:30:00,48.09,48.1,48.0,48.09,145731.0,48.09,48.1,48.0,48.09,145731.0
2023-08-02 15:00:00,48.08,48.08,47.93,48.04,115067.0,48.08,48.08,47.93,48.04,115067.0
2023-08-02 15:30:00,48.04,48.12,47.91,47.91,395869.0,48.04,48.12,47.91,47.91,395869.0
2023-08-03 09:30:00,47.49,47.56,47.01,47.19,113298.0,47.49,47.56,47.01,47.19,113298.0
2023-08-03 10:00:00,47.19,47.33,46.93,46.99,120317.0,47.19,47.33,46.93,46.99,120317.0
2023-08-03 10:30:00,46.96,47.01,46.78,46.86,84068.0,46.96,47.01,46.78,46.86,84068.0
2023-08-03 11:00:00,46.87,47.07,46.72,47.03,66894.0,46.87,47.07,46.72,47.03,66894.0
2023-08-03 11:30:00,47.02,47.06,46.85,46.98,45596.0,47.02,47.06,46.85,46.98,45596.0
2023-08-03 12:00:00,46.96,47.04,46.79,46.8,81283.0,46.96,47.04,46.79,46.8,81283.0
2023-08-03 12:30:00,46.84,46.97,46.81,46.96,37899.0,46.84,46.97,46.81,46.96,37899.0
2023-08-03 13:00:00,46.96,46.97,46.83,46.95,55390.0,46.96,46.97,46.83,46.95,55390.0
2023-08-03 13:30:00,46.94,46.97,46.85,46.87,37019.0,46.94,46.97,46.85,46.87,37019.0
2023-08-03 14:00:00,46.87,46.91,46.73,46.84,62066.0,46.87,46.91,46.73,46.84,62066.0
2023-08-03 14:30:00,46.83,46.84,46.71,46.74,57628.0,46.83,46.84,46.71,46.74,57628.0
2023-08-03 15:00:00,46.74,46.87,46.62,46.82,89975.0,46.74,46.87,46.62,46.82,89975.0
2023-08-03 15:30:00,46.82,46.93,46.79,46.81,349300.0,46.82,46.93,46.79,46.81,349300.0
2023-08-04 09:30:00,46.94,47.07,46.53,46.57,105870.0,46.94,47.07,46.53,46.57,105870.0
2023-08-04 10:00:00,46.6,46.89,46.57,46.85,63971.0,46.6,46.89,46.57,46.85,63971.0
2023-08-04 10:30:00,46.91,47.25,46.91,47.14,67821.0,46.91,47.25,46.91,47.14,67821.0
2023-08-04 11:00:00,47.15,47.18,46.95,47.03,36126.0,47.15,47.18,46.95,47.03,36126.0
2023-08-04 11:30:00,47.03,47.05,46.92,46.97,39505.0,47.03,47.05,46.92,46.97,39505.0
2023-08-04 12:00:00,47.0,47.19,46.92,47.13,44710.0,47.0,47.19,46.92,47.13,44710.0
2023-08-04 12:30:00,47.14,47.18,47.05,47.09,25190.0,47.14,47.18,47.05,47.09,25190.0
2023-08-04 13:00:00,47.11,47.11,46.79,46.79,36666.0,47.11,47.11,46.79,46.79,36666.0
2023-08-04 13:30:00,46.78,46.87,46.68,46.79,81840.0,46.78,46.87,46.68,46.79,81840.0
2023-08-04 14:00:00,46.78,46.79,46.52,46.55,65376.0,46.78,46.79,46.52,46.55,65376.0
2023-08-04 14:30:00,46.55,46.73,46.5,46.63,53592.0,46.55,46.73,46.5,46.63,53592.0
2023-08-04 15:00:00,46.63,46.69,46.55,46.64,79592.0,46.63,46.69,46.55,46.64,79592.0
2023-08-04 15:30:00,46.64,46.76,46.51,46.74,365197.0,46.64,46.76,46.51,46.74,365197.0
2023-08-07 09:30:00,46.77,47.22,46.67,46.91,68598.0,46.77,47.22,46.67,46.91,68598.0
2023-08-07 10:00:00,46.89,46.96,46.72,46.95,55736.0,46.89,46.96,46.72,46.95,55736.0
2023-08-07 10:30:00,46.97,47.0,46.66,46.71,34493.0,46.97,47.0,46.66,46.71,34493.0
2023-08-07 11:00:00,46.7,46.85,46.51,46.52,34719.0,46.7,46.85,46.51,46.52,34719.0
2023-08-07 11:30:00,46.53,46.56,46.3,46.48,52720.0,46.53,46.56,46.3,46.48,52720.0
2023-08-07 12:00:00,46.47,46.5,46.1,46.23,65482.0,46.47,46.5,46.1,46.23,65482.0
2023-08-07 12:30:00,46.24,46.33,46.13,46.28,36721.0,46.24,46.33,46.13,46.28,36721.0
2023-08-07 13:00:00,46.27,46.32,46.16,46.27,78011.0,46.27,46.32,46.16,46.27,78011.0
2023-08-07 13:30:00,46.27,46.45,46.16,46.36,99192.0,46.27,46.45,46.16,46.36,99192.0
2023-08-07 14:00:00,46.35,46.46,46.35,46.43,33673.0,46.35,46.46,46.35,46.43,33673.0
2023-08-07 14:30:00,46.43,46.54,46.43,46.49,60995.0,46.43,46.54,46.43,46.49,60995.0
2023-08-07 15:00:00,46.5,46.57,46.41,46.42,60672.0,46.5,46.57,46.41,46.42,60672.0
2023-08-07 15:30:00,46.43,46.83,46.41,46.77,318413.0,46.43,46.83,46.41,46.77,318413.0
2023-08-08 09:30:00,46.2,46.43,46.03,46.43,60669.0,46.2,46.43,46.03,46.43,60669.0
2023-08-08 10:00:00,46.43,46.73,46.36,46.72,37383.0,46.43,46.73,46.36,46.72,37383.0
2023-08-08 10:30:00,46.72,47.06,46.62,47.06,61907.0,46.72,47.06,46.62,47.06,61907.0
2023-08-08 11:00:00,47.06,47.18,47.02,47.05,44006.0,47.06,47.18,47.02,47.05,44006.0
2023-08-08 11:30:00,47.02,47.02,46.73,46.79,51303.0,47.02,47.02,46.73,46.79,51303.0
2023-08-08 12:00:00,46.82,46.84,46.64,46.77,27859.0,46.82,46.84,46.64,46.77,27859.0
2023-08-08 12:30:00,46.78,46.87,46.74,46.82,20057.0,46.78,46.87,46.74,46.82,20057.0
2023-08-08 13:00:00,46.84,46.98,46.82,46.97,18790.0,46.84,46.98,46.82,46.97,18790.0
2023-08-08 13:30:00,46.96,46.97,46.86,46.88,20888.0,46.96,46.97,46.86,46.88,20888.0
2023-08-08 14:00:00,46.9,47.0,46.87,46.89,32088.0,46.9,47.0,46.87,46.89,32088.0
2023-08-08 14:30:00,46.89,47.0,46.84,46.95,43848.0,46.89,47.0,46.84,46.95,43848.0
2023-08-08 15:00:00,46.95,47.19,46.93,47.18,93392.0,46.95,47.19,46.93,47.18,93392.0
2023-08-08 15:30:00,47.19,47.37,47.15,47.19,189344.0,47.19,47.37,47.15,47.19,189344.0
2023-08-09 09:30:00,47.0,47.15,46.75,46.88,57799.0,47.0,47.15,46.75,46.88,57799.0
2023-08-09 10:00:00,46.86,47.02,46.69,46.72,39700.0,46.86,47.02,46.69,46.72,39700.0
2023-08-09 10:30:00,46.75,46.86,46.62,46.69,44586.0,46.75,46.86,46.62,46.69,44586.0
2023-08-09 11:00:00,46.68,46.76,46.45,46.48,40178.0,46.68,46.76,46.45,46.48,40178.0
2023-08-09 11:30:00,46.48,46.58,46.24,46.29,53369.0,46.48,46.58,46.24,46.29,53369.0
2023-08-09 12:00:00,46.29,46.59,46.25,46.53,28352.0,46.29,46.59,46.25,46.53,28352.0
2023-08-09 12:30:00,46.53,46.62,46.53,46.62,18769.0,46.53,46.62,46.53,46.62,18769.0
2023-08-09 13:00:00,46.58,46.77,46.56,46.77,42202.0,46.58,46.77,46.56,46.77,42202.0
2023-08-09 13:30:00,46.78,46.81,46.65,46.69,23959.0,46.78,46.81,46.65,46.69,23959.0
2023-08-09 14:00:00,46.69,46.7,46.61,46.63,19475.0,46.69,46.7,46.61,46.63,19475.0
2023-08-09 14:30:00,46.64,46.78,46.62,46.69,33860.0,46.64,46.78,46.62,46.69,33860.0
2023-08-09 15:00:00,46.7,46.77,46.59,46.71,36554.0,46.7,46.77,46.59,46.71,36554.0
2023-08-09 15:30:00,46.72,46.77,46.54,46.61,191682.0,46.72,46.77,46.54,46.61,191682.0
2023-08-10 09:30:00,46.93,47.06,46.54,46.61,74663.0,46.93,47.06,46.54,46.61,74663.0
2023-08-10 10:00:00,46.63,46.73,46.53,46.55,52969.0,46.63,46.73,46.53,46.55,52969.0
2023-08-10 10:30:00,46.55,46.62,46.21,46.47,86746.0,46.55,46.62,46.21,46.47,86746.0
2023-08-10 11:00:00,46.44,46.46,46.32,46.4,25611.0,46.44,46.46,46.32,46.4,25611.0
2023-08-10 11:30:00,46.39,46.47,46.25,46.3,30641.0,46.39,46.47,46.25,46.3,30641.0
2023-08-10 12:00:00,46.3,46.35,46.11,46.15,41227.0,46.3,46.35,46.11,46.15,41227.0
2023-08-10 12:30:00,46.14,46.35,46.11,46.17,30984.0,46.14,46.35,46.11,46.17,30984.0
2023-08-10 13:00:00,46.17,46.34,46.15,46.22,47256.0,46.17,46.34,46.15,46.22,47256.0
2023-08-10 13:30:00,46.2,46.28,46.13,46.16,24949.0,46.2,46.28,46.13,46.16,24949.0
2023-08-10 14:00:00,46.16,46.52,46.15,46.51,45964.0,46.16,46.52,46.15,46.51,45964.0
2023-08-10 14:30:00,46.51,46.62,46.47,46.59,34901.0,46.51,46.62,46.47,46.59,34901.0
2023-08-10 15:00:00,46.57,46.67,46.5,46.6,44370.0,46.57,46.67,46.5,46.6,44370.0
2023-08-10 15:30:00,46.59,46.81,46.58,46.71,393003.0,46.59,46.81,46.58,46.71,393003.0
2023-08-11 09:30:00,46.49,46.59,45.95,45.99,75749.0,46.49,46.59,45.95,45.99,75749.0
2023-08-11 10:00:00,46.01,46.42,46.01,46.34,78151.0,46.01,46.42,46.01,46.34,78151.0
2023-08-11 10:30:00,46.36,46.54,46.33,46.38,20114.0,46.36,46.54,46.33,46.38,20114.0
2023-08-11 11:00:00,46.41,46.54,46.17,46.25,32547.0,46.41,46.54,46.17,46.25,32547.0
2023-08-11 11:30:00,46.23,46.28,46.1,46.27,21138.0,46.23,46.28,46.1,46.27,21138.0
2023-08-11 12:00:00,46.29,46.33,46.17,46.23,15302.0,46.29,46.33,46.17,46.23,15302.0
2023-08-11 12:30:00,46.25,46.25,46.1,46.19,14492.0,46.25,46.25,46.1,46.19,14492.0
2023-08-11 13:00:00,46.22,46.26,46.17,46.21,16177.0,46.22,46.26,46.17,46.21,16177.0
2023-08-11 13:30:00,46.22,46.22,46.1,46.16,41578.0,46.22,46.22,46.1,46.16,41578.0
2023-08-11 14:00:00,46.19,46.26,46.16,46.22,30222.0,46.19,46.26,46.16,46.22,30222.0
2023-08-11 14:30:00,46.22,46.25,46.17,46.17,40277.0,46.22,46.25,46.17,46.17,40277.0
2023-08-11 15:00:00,46.19,46.19,46.02,46.04,48713.0,46.19,46.19,46.02,46.04,48713.0
2023-08-11 15:30:00,46.04,46.18,46.0,46.08,221461.0,46.04,46.18,46.0,46.08,221461.0
2023-08-14 09:30:00,45.81,45.95,45.53,45.65,60352.0,45.81,45.95,45.53,45.65,60352.0
2023-08-14 10:00:00,45.59,45.78,45.46,45.67,34259.0,45.59,45.78,45.46,45.67,34259.0
2023-08-14 10:30:00,45.71,45.97,45.7,45.86,30568.0,45.71,45.97,45.7,45.86,30568.0
2023-08-14 11:00:00,45.85,46.01,45.81,45.99,25953.0,45.85,46.01,45.81,45.99,25953.0
2023-08-14 11:30:00,45.98,46.22,45.98,46.12,27149.0,45.98,46.22,45.98,46.12,27149.0
2023-08-14 12:00:00,46.14,46.22,46.05,46.14,23361.0,46.14,46.22,46.05,46.14,23361.0
2023-08-14 12:30:00,46.14,46.23,46.02,46.22,17754.0,46.14,46.23,46.02,46.22,17754.0
2023-08-14 13:00:00,46.23,46.23,46.1,46.12,18723.0,46.23,46.23,46.1,46.12,18723.0
2023-08-14 13:30:00,46.13,46.27,46.08,46.26,18931.0,46.13,46.27,46.08,46.26,18931.0
2023-08-14 14:00:00,46.26,46.27,46.17,46.21,16228.0,46.26,46.27,46.17,46.21,16228.0
2023-08-14 14:30:00,46.21,46.22,46.14,46.16,23028.0,46.21,46.22,46.14,46.16,23028.0
2023-08-14 15:00:00,46.16,46.22,46.11,46.22,29300.0,46.16,46.22,46.11,46.22,29300.0
2023-08-14 15:30:00,46.22,46.37,46.19,46.25,170077.0,46.22,46.37,46.19,46.25,170077.0
2023-08-15 09:30:00,45.86,45.88,45.45,45.6,102405.0,45.86,45.88,45.45,45.6,102405.0
2023-08-15 10:00:00,45.67,45.71,45.38,45.45,56336.0,45.67,45.71,45.38,45.45,56336.0
2023-08-15 10:30:00,45.43,45.5,45.25,45.42,39644.0,45.43,45.5,45.25,45.42,39644.0
2023-08-15 11:00:00,45.4,45.59,45.35,45.48,54243.0,45.4,45.59,45.35,45.48,54243.0
2023-08-15 11:30:00,45.5,45.53,45.38,45.46,39950.0,45.5,45.53,45.38,45.46,39950.0
2023-08-15 12:00:00,45.47,45.47,45.36,45.42,17573.0,45.47,45.47,45.36,45.42,17573.0
2023-08-15 12:30:00,45.42,45.48,45.29,45.3,53398.0,45.42,45.48,45.29,45.3,53398.0
2023-08-15 13:00:00,45.29,45.35,45.22,45.35,56065.0,45.29,45.35,45.22,45.35,56065.0
2023-08-15 13:30:00,45.36,45.5,45.19,45.33,94405.0,45.36,45.5,45.19,45.33,94405.0
2023-08-15 14:00:00,45.34,45.47,45.33,45.45,18791.0,45.34,45.47,45.33,45.45,18791.0
2023-08-15 14:30:00,45.46,45.61,45.46,45.56,29123.0,45.46,45.61,45.46,45.56,29123.0
2023-08-15 15:00:00,45.55,45.61,45.41,45.41,36918.0,45.55,45.61,45.41,45.41,36918.0
2023-08-15 15:30:00,45.4,45.54,45.39,45.4,205328.0,45.4,45.54,45.39,45.4,205328.0
2023-08-16 09:30:00,45.29,45.92,45.29,45.65,53705.0,45.29,45.92,45.29,45.65,53705.0
2023-08-16 10:00:00,45.66,45.67,45.4,45.47,24638.0,45.66,45.67,45.4,45.47,24638.0
2023-08-16 10:30:00,45.5,45.52,45.37,45.44,21742.0,45.5,45.52,45.37,45.44,21742.0
2023-08-16 11:00:00,45.42,45.44,45.34,45.42,17787.0,45.42,45.44,45.34,45.42,17787.0
2023-08-16 11:30:00,45.4,45.42,45.31,45.4,19856.0,45.4,45.42,45.31,45.4,19856.0
2023-08-16 12:00:00,45.42,45.42,45.31,45.34,33838.0,45.42,45.42,45.31,45.34,33838.0
2023-08-16 12:30:00,45.34,45.38,45.25,45.28,13898.0,45.34,45.38,45.25,45.28,13898.0
2023-08-16 13:00:00,45.28,45.29,45.12,45.13,18041.0,45.28,45.29,45.12,45.13,18041.0
2023-08-16 13:30:00,45.12,45.2,45.11,45.19,18048.0,45.12,45.2,45.11,45.19,18048.0
2023-08-16 14:00:00,45.17,45.18,44.95,45.06,62737.0,45.17,45.18,44.95,45.06,62737.0
2023-08-16 14:30:00,45.06,45.07,44.75,44.79,46418.0,45.06,45.07,44.75,44.79,46418.0
2023-08-16 15:00:00,44.78,44.81,44.54,44.65,82454.0,44.78,44.81,44.54,44.65,82454.0
2023-08-16 15:30:00,44.64,44.75,44.55,44.58,263440.0,44.64,44.75,44.55,44.58,263440.0
2023-08-17 09:30:00,44.55,44.65,44.0,44.01,90242.0,44.55,44.65,44.0,44.01,90242.0
2023-08-17 10:00:00,44.01,44.1,43.55,43.62,87938.0,44.01,44.1,43.55,43.62,87938.0
2023-08-17 10:30:00,43.61,43.73,43.46,43.62,77148.0,43.61,43.73,43.46,43.62,77148.0
2023-08-17 11:00:00,43.62,43.8,43.6,43.61,51231.0,43.62,43.8,43.6,43.61,51231.0
2023-08-17 11:30:00,43.61,43.68,43.54,43.62,36528.0,43.61,43.68,43.54,43.62,36528.0
2023-08-17 12:00:00,43.6,43.72,43.53,43.7,41819.0,43.6,43.72,43.53,43.7,41819.0
2023-08-17 12:30:00,43.7,43.73,43.58,43.63,38138.0,43.7,43.73,43.58,43.63,38138.0
2023-08-17 13:00:00,43.65,43.71,43.55,43.57,30413.0,43.65,43.71,43.55,43.57,30413.0
2023-08-17 13:30:00,43.57,43.63,43.55,43.63,27145.0,43.57,43.63,43.55,43.63,27145.0
2023-08-17 14:00:00,43.63,43.79,43.63,43.7,30480.0,43.63,43.79,43.63,43.7,30480.0
2023-08-17 14:30:00,43.69,43.69,43.44,43.46,36170.0,43.69,43.69,43.44,43.46,36170.0
2023-08-17 15:00:00,43.44,43.49,43.3,43.49,44487.0,43.44,43.49,43.3,43.49,44487.0
2023-08-17 15:30:00,43.5,43.53,43.42,43.46,202521.0,43.5,43.53,43.42,43.46,202521.0
2023-08-18 09:30:00,43.0,43.47,42.82,43.06,172978.0,43.0,43.47,42.82,43.06,172978.0
2023-08-18 10:00:00,43.04,43.21,42.92,43.07,54548.0,43.04,43.21,42.92,43.07,54548.0
2023-08-18 10:30:00,43.06,43.2,43.05,43.12,51314.0,43.06,43.2,43.05,43.12,51314.0
2023-08-18 11:00:00,43.14,43.3,43.11,43.16,34046.0,43.14,43.3,43.11,43.16,34046.0
2023-08-18 11:30:00,43.18,43.26,43.01,43.12,93296.0,43.18,43.26,43.01,43.12,93296.0
2023-08-18 12:00:00,43.12,43.28,43.12,43.19,31846.0,43.12,43.28,43.12,43.19,31846.0
2023-08-18 12:30:00,43.17,43.27,43.16,43.16,22719.0,43.17,43.27,43.16,43.16,22719.0
2023-08-18 13:00:00,43.13,43.17,43.02,43.13,24086.0,43.13,43.17,43.02,43.13,24086.0
2023-08-18 13:30:00,43.12,43.14,43.03,43.06,20190.0,43.12,43.14,43.03,43.06,20190.0
2023-08-18 14:00:00,43.08,43.16,43.02,43.11,45977.0,43.08,43.16,43.02,43.11,45977.0
2023-08-18 14:30:00,43.1,43.1,42.93,43.01,71137.0,43.1,43.1,42.93,43.01,71137.0
2023-08-18 15:00:00,43.02,43.02,42.8,42.88,76433.0,43.02,43.02,42.8,42.88,76433.0
2023-08-18 15:30:00,42.87,42.92,42.69,42.77,371531.0,42.87,42.92,42.69,42.77,371531.0
2023-08-21 09:30:00,42.94,43.21,42.77,42.89,131972.0,42.94,43.21,42.77,42.89,131972.0
2023-08-21 10:00:00,42.9,42.95,42.59,42.62,97180.0,42.9,42.95,42.59,42.62,97180.0
2023-08-21 10:30:00,42.62,42.69,42.53,42.63,84326.0,42.62,42.69,42.53,42.63,84326.0
2023-08-21 11:00:00,42.62,42.69,42.52,42.53,49392.0,42.62,42.69,42.52,42.53,49392.0
2023-08-21 11:30:00,42.53,42.57,42.4,42.42,44542.0,42.53,42.57,42.4,42.42,44542.0
2023-08-21 12:00:00,42.42,42.56,42.33,42.51,40760.0,42.42,42.56,42.33,42.51,40760.0
2023-08-21 12:30:00,42.5,42.56,42.46,42.54,74771.0,42.5,42.56,42.46,42.54,74771.0
2023-08-21 13:00:00,42.53,42.65,42.5,42.61,50013.0,42.53,42.65,42.5,42.61,50013.0
2023-08-21 13:30:00,42.59,42.72,42.59,42.65,41101.0,42.59,42.72,42.59,42.65,41101.0
2023-08-21 14:00:00,42.66,42.68,42.55,42.56,83925.0,42.66,42.68,42.55,42.56,83925.0
2023-08-21 14:30:00,42.57,42.84,42.56,42.84,109286.0,42.57,42.84,42.56,42.84,109286.0
2023-08-21 15:00:00,42.85,42.98,42.82,42.85,129628.0,42.85,42.98,42.82,42.85,129628.0
2023-08-21 15:30:00,42.85,42.96,42.76,42.95,375772.0,42.85,42.96,42.76,42.95,375772.0
2023-08-22 09:30:00,43.1,43.27,42.71,42.83,57910.0,43.1,43.27,42.71,42.83,57910.0
2023-08-22 10:00:00,42.81,42.87,42.54,42.59,37479.0,42.81,42.87,42.54,42.59,37479.0
2023-08-22 10:30:00,42.57,42.59,42.49,42.53,44268.0,42.57,42.59,42.49,42.53,44268.0
2023-08-22 11:00:00,42.54,42.69,42.43,42.59,46525.0,42.54,42.69,42.43,42.59,46525.0
2023-08-22 11:30:00,42.61,42.7,42.55,42.59,53973.0,42.61,42.7,42.55,42.59,53973.0
2023-08-22 12:00:00,42.59,42.67,42.53,42.66,27644.0,42.59,42.67,42.53,42.66,27644.0
2023-08-22 12:30:00,42.67,42.79,42.62,42.72,30622.0,42.67,42.79,42.62,42.72,30622.0
2023-08-22 13:00:00,42.7,42.73,42.61,42.73,29271.0,42.7,42.73,42.61,42.73,29271.0
2023-08-22 13:30:00,42.73,42.81,42.7,42.78,33688.0,42.73,42.81,42.7,42.78,33688.0
2023-08-22 14:00:00,42.77,42.85,42.75,42.82,30581.0,42.77,42.85,42.75,42.82,30581.0
2023-08-22 14:30:00,42.83,42.85,42.77,42.84,27615.0,42.83,42.85,42.77,42.84,27615.0
2023-08-22 15:00:00,42.85,43.0,42.84,42.95,69465.0,42.85,43.0,42.84,42.95,69465.0
2023-08-22 15:30:00,42.96,42.96,42.64,42.74,307315.0,42.96,42.96,42.64,42.74,307315.0
2023-08-23 09:30:00,42.5,42.6,42.16,42.36,75945.0,42.5,42.6,42.16,42.36,75945.0
2023-08-23 10:00:00,42.35,42.58,42.27,42.53,49171.0,42.35,42.58,42.27,42.53,49171.0
2023-08-23 10:30:00,42.54,42.81,42.5,42.75,55257.0,42.54,42.81,42.5,42.75,55257.0
2023-08-23 11:00:00,42.72,42.9,42.64,42.88,28152.0,42.72,42.9,42.64,42.88,28152.0
2023-08-23 11:30:00,42.89,42.95,42.79,42.9,27383.0,42.89,42.95,42.79,42.9,27383.0
2023-08-23 12:00:00,42.88,42.88,42.76,42.76,17051.0,42.88,42.88,42.76,42.76,17051.0
2023-08-23 12:30:00,42.77,42.81,42.69,42.7,22935.0,42.77,42.81,42.69,42.7,22935.0
2023-08-23 13:00:00,42.7,42.75,42.67,42.7,17939.0,42.7,42.75,42.67,42.7,17939.0
2023-08-23 13:30:00,42.71,42.83,42.67,42.81,33368.0,42.71,42.83,42.67,42.81,33368.0
2023-08-23 14:00:00,42.82,42.85,42.67,42.7,21660.0,42.82,42.85,42.67,42.7,21660.0
2023-08-23 14:30:00,42.71,42.76,42.61,42.66,26487.0,42.71,42.76,42.61,42.66,26487.0
2023-08-23 15:00:00,42.66,42.71,42.61,42.66,39420.0,42.66,42.71,42.61,42.66,39420.0
2023-08-23 15:30:00,42.66,42.81,42.53,42.66,213806.0,42.66,42.81,42.53,42.66,213806.0
2023-08-24 09:30:00,42.26,42.77,42.06,42.77,57813.0,42.26,42.77,42.06,42.77,57813.0
2023-08-24 10:00:00,42.77,42.77,42.41,42.42,51901.0,42.77,42.77,42.41,42.42,51901.0
2023-08-24 10:30:00,42.4,42.52,42.32,42.49,42479.0,42.4,42.52,42.32,42.49,42479.0
2023-08-24 11:00:00,42.47,42.47,42.12,42.15,51948.0,42.47,42.47,42.12,42.15,51948.0
2023-08-24 11:30:00,42.13,42.21,42.08,42.08,66636.0,42.13,42.21,42.08,42.08,66636.0
2023-08-24 12:00:00,42.08,42.22,42.04,42.19,56344.0,42.08,42.22,42.04,42.19,56344.0
2023-08-24 12:30:00,42.18,42.26,42.12,42.2,50818.0,42.18,42.26,42.12,42.2,50818.0
2023-08-24 13:00:00,42.19,42.26,42.1,42.17,44232.0,42.19,42.26,42.1,42.17,44232.0
2023-08-24 13:30:00,42.16,42.22,42.11,42.13,38390.0,42.16,42.22,42.11,42.13,38390.0
2023-08-24 14:00:00,42.13,42.18,42.04,42.09,61662.0,42.13,42.18,42.04,42.09,61662.0
2023-08-24 14:30:00,42.09,42.23,42.05,42.21,62814.0,42.09,42.23,42.05,42.21,62814.0
2023-08-24 15:00:00,42.21,42.31,42.17,42.22,83931.0,42.21,42.31,42.17,42.22,83931.0
2023-08-24 15:30:00,42.22,42.29,42.07,42.11,310328.0,42.22,42.29,42.07,42.11,310328.0
2023-08-25 09:30:00,42.18,42.33,42.02,42.12,47246.0,42.18,42.33,42.02,42.12,47246.0
2023-08-25 10:00:00,42.14,42.24,41.76,41.79,76257.0,42.14,42.24,41.76,41.79,76257.0
2023-08-25 10:30:00,41.77,41.92,41.57,41.57,45175.0,41.77,41.92,41.57,41.57,45175.0
2023-08-25 11:00:00,41.59,41.88,41.55,41.88,32618.0,41.59,41.88,41.55,41.88,32618.0
2023-08-25 11:30:00,41.9,41.91,41.68,41.7,27468.0,41.9,41.91,41.68,41.7,27468.0
2023-08-25 12:00:00,41.69,41.84,41.66,41.81,23380.0,41.69,41.84,41.66,41.81,23380.0
2023-08-25 12:30:00,41.82,41.93,41.78,41.87,23958.0,41.82,41.93,41.78,41.87,23958.0
2023-08-25 13:00:00,41.88,41.9,41.76,41.84,24221.0,41.88,41.9,41.76,41.84,24221.0
2023-08-25 13:30:00,41.82,41.91,41.74,41.88,30200.0,41.82,41.91,41.74,41.88,30200.0
2023-08-25 14:00:00,41.9,41.98,41.83,41.97,44807.0,41.9,41.98,41.83,41.97,44807.0
2023-08-25 14:30:00,41.98,42.11,41.94,42.07,54936.0,41.98,42.11,41.94,42.07,54936.0
2023-08-25 15:00:00,42.07,42.13,41.94,42.03,43098.0,42.07,42.13,41.94,42.03,43098.0
2023-08-25 15:30:00,42.04,42.04,41.8,41.83,211500.0,42.04,42.04,41.8,41.83,211500.0
2023-08-28 09:30:00,42.13,42.34,42.03,42.32,74440.0,42.13,42.34,42.03,42.32,74440.0
2023-08-28 10:00:00,42.31,42.44,42.24,42.35,56472.0,42.31,42.44,42.24,42.35,56472.0
2023-08-28 10:30:00,42.34,42.34,42.11,42.19,34472.0,42.34,42.34,42.11,42.19,34472.0
2023-08-28 11:00:00,42.18,42.2,41.97,42.05,27008.0,42.18,42.2,41.97,42.05,27008.0
2023-08-28 11:30:00,42.07,42.09,41.98,42.09,47854.0,42.07,42.09,41.98,42.09,47854.0
2023-08-28 12:00:00,42.09,42.2,41.99,42.08,39982.0,42.09,42.2,41.99,42.08,39982.0
2023-08-28 12:30:00,42.08,42.17,42.06,42.16,17847.0,42.08,42.17,42.06,42.16,17847.0
2023-08-28 13:00:00,42.18,42.21,42.1,42.12,27314.0,42.18,42.21,42.1,42.12,27314.0
2023-08-28 13:30:00,42.11,42.13,41.9,41.95,34808.0,42.11,42.13,41.9,41.95,34808.0
2023-08-28 14:00:00,41.95,41.99,41.74,41.74,41383.0,41.95,41.99,41.74,41.74,41383.0
2023-08-28 14:30:00,41.76,41.98,41.73,41.98,39695.0,41.76,41.98,41.73,41.98,39695.0
2023-08-28 15:00:00,41.98,42.07,41.86,41.92,56657.0,41.98,42.07,41.86,41.92,56657.0
2023-08-28 15:30:00,41.91,42.06,41.89,42.0,146767.0,41.91,42.06,41.89,42.0,146767.0
2023-08-29 09:30:00,41.95,42.07,41.75,42.05,32399.0,41.95,42.07,41.75,42.05,32399.0
2023-08-29 10:00:00,42.05,42.3,41.96,42.29,71931.0,42.05,42.3,41.96,42.29,71931.0
2023-08-29 10:30:00,42.29,42.36,42.11,42.13,44632.0,42.29,42.36,42.11,42.13,44632.0
2023-08-29 11:00:00,42.13,42.2,42.05,42.16,47025.0,42.13,42.2,42.05,42.16,47025.0
2023-08-29 11:30:00,42.16,42.32,42.08,42.09,80342.0,42.16,42.32,42.08,42.09,80342.0
2023-08-29 12:00:00,42.09,42.38,42.08,42.32,48870.0,42.09,42.38,42.08,42.32,48870.0
2023-08-29 12:30:00,42.33,42.42,42.3,42.35,36558.0,42.33,42.42,42.3,42.35,36558.0
2023-08-29 13:00:00,42.35,42.53,42.32,42.48,33116.0,42.35,42.53,42.32,42.48,33116.0
2023-08-29 13:30:00,42.48,42.48,42.36,42.42,40793.0,42.48,42.48,42.36,42.42,40793.0
2023-08-29 14:00:00,42.43,42.52,42.43,42.46,42300.0,42.43,42.52,42.43,42.46,42300.0
2023-08-29 14:30:00,42.47,42.55,42.39,42.44,46752.0,42.47,42.55,42.39,42.44,46752.0
2023-08-29 15:00:00,42.43,42.43,42.27,42.34,69529.0,42.43,42.43,42.27,42.34,69529.0
2023-08-29 15:30:00,42.33,42.45,42.26,42.3,308959.0,42.33,42.45,42.26,42.3,308959.0
2023-08-30 09:30:00,42.27,42.63,42.2,42.63,49292.0,42.27,42.63,42.2,42.63,49292.0
2023-08-30 10:00:00,42.61,42.61,42.15,42.21,55951.0,42.61,42.61,42.15,42.21,55951.0
2023-08-30 10:30:00,42.22,42.38,42.22,42.37,44622.0,42.22,42.38,42.22,42.37,44622.0
2023-08-30 11:00:00,42.37,42.43,42.28,42.42,45422.0,42.37,42.43,42.28,42.42,45422.0
2023-08-30 11:30:00,42.43,42.45,42.28,42.3,47018.0,42.43,42.45,42.28,42.3,47018.0
2023-08-30 12:00:00,42.31,42.38,42.21,42.26,73564.0,42.31,42.38,42.21,42.26,73564.0
2023-08-30 12:30:00,42.25,42.28,42.1,42.18,89924.0,42.25,42.28,42.1,42.18,89924.0
2023-08-30 13:00:00,42.18,42.18,42.03,42.04,83457.0,42.18,42.18,42.03,42.04,83457.0
2023-08-30 13:30:00,42.04,42.19,42.03,42.19,67179.0,42.04,42.19,42.03,42.19,67179.0
2023-08-30 14:00:00,42.2,42.23,42.1,42.11,55132.0,42.2,42.23,42.1,42.11,55132.0
2023-08-30 14:30:00,42.1,42.2,42.1,42.18,63081.0,42.1,42.2,42.1,42.18,63081.0
2023-08-30 15:00:00,42.18,42.2,42.09,42.09,101146.0,42.18,42.2,42.09,42.09,101146.0
2023-08-30 15:30:00,42.09,42.11,41.97,42.09,377714.0,42.09,42.11,41.97,42.09,377714.0
2023-08-31 09:30:00,42.41,42.41,41.94,42.24,82995.0,42.41,42.41,41.94,42.24,82995.0
2023-08-31 10:00:00,42.25,42.38,42.16,42.32,37557.0,42.25,42.38,42.16,42.32,37557.0
2023-08-31 10:30:00,42.32,42.43,42.28,42.35,38945.0,42.32,42.43,42.28,42.35,38945.0
2023-08-31 11:00:00,42.37,42.44,42.29,42.43,24410.0,42.37,42.44,42.29,42.43,24410.0
2023-08-31 11:30:00,42.42,42.42,42.26,42.34,37161.0,42.42,42.42,42.26,42.34,37161.0
2023-08-31 12:00:00,42.35,42.44,42.26,42.31,41498.0,42.35,42.44,42.26,42.31,41498.0
2023-08-31 12:30:00,42.3,42.38,42.25,42.33,33008.0,42.3,42.38,42.25,42.33,33008.0
2023-08-31 13:00:00,42.33,42.39,42.31,42.38,22341.0,42.33,42.39,42.31,42.38,22341.0
2023-08-31 13:30:00,42.39,42.42,42.2,42.2,27707.0,42.39,42.42,42.2,42.2,27707.0
2023-08-31 14:00:00,42.2,42.26,42.17,42.23,27399.0,42.2,42.26,42.17,42.23,27399.0
2023-08-31 14:30:00,42.23,42.27,42.1,42.14,41453.0,42.23,42.27,42.1,42.14,41453.0
2023-08-31 15:00:00,42.14,42.25,42.12,42.14,53418.0,42.14,42.25,42.12,42.14,53418.0
2023-08-31 15:30:00,42.15,42.18,41.96,41.96,275080.0,42.15,42.18,41.96,41.96,275080.0
2023-09-01 09:30:00,42.26,42.43,42.01,42.05,57552.0,42.26,42.43,42.01,42.05,57552.0
2023-09-01 10:00:00,42.09,42.21,41.99,42.11,46144.0,42.09,42.21,41.99,42.11,46144.0
2023-09-01 10:30:00,42.12,42.12,41.85,41.91,40020.0,42.12,42.12,41.85,41.91,40020.0
2023-09-01 11:00:00,41.91,41.92,41.7,41.78,61144.0,41.91,41.92,41.7,41.78,61144.0
2023-09-01 11:30:00,41.78,41.8,41.45,41.48,47893.0,41.78,41.8,41.45,41.48,47893.0
2023-09-01 12:00:00,41.47,41.62,41.46,41.6,37454.0,41.47,41.62,41.46,41.6,37454.0
2023-09-01 12:30:00,41.6,41.74,41.59,41.69,34223.0,41.6,41.74,41.59,41.69,34223.0
2023-09-01 13:00:00,41.69,41.72,41.63,41.66,31663.0,41.69,41.72,41.63,41.66,31663.0
2023-09-01 13:30:00,41.66,41.7,41.64,41.68,34699.0,41.66,41.7,41.64,41.68,34699.0
2023-09-01 14:00:00,41.68,41.7,41.58,41.6,47695.0,41.68,41.7,41.58,41.6,47695.0
2023-09-01 14:30:00,41.59,41.64,41.55,41.64,47366.0,41.59,41.64,41.55,41.64,47366.0
2023-09-01 15:00:00,41.64,41.64,41.55,41.6,63232.0,41.64,41.64,41.55,41.6,63232.0
2023-09-01 15:30:00,41.59,41.8,41.59,41.78,219155.0,41.59,41.8,41.59,41.78,219155.0
2023-09-05 09:30:00,41.18,41.2,40.29,40.54,247326.0,41.18,41.2,40.29,40.54,247326.0
2023-09-05 10:00:00,40.54,41.01,40.53,41.01,151881.0,40.54,41.01,40.53,41.01,151881.0
2023-09-05 10:30:00,41.0,41.11,40.92,41.03,72817.0,41.0,41.11,40.92,41.03,72817.0
2023-09-05 11:00:00,41.05,41.23,40.95,40.96,98912.0,41.05,41.23,40.95,40.96,98912.0
2023-09-05 11:30:00,40.95,40.96,40.51,40.53,66195.0,40.95,40.96,40.51,40.53,66195.0
2023-09-05 12:00:00,40.53,40.53,40.36,40.45,199882.0,40.53,40.53,40.36,40.45,199882.0
2023-09-05 12:30:00,40.45,40.55,40.39,40.41,84787.0,40.45,40.55,40.39,40.41,84787.0
2023-09-05 13:00:00,40.41,40.44,40.12,40.2,164336.0,40.41,40.44,40.12,40.2,164336.0
2023-09-05 13:30:00,40.2,40.69,40.19,40.65,189028.0,40.2,40.69,40.19,40.65,189028.0
2023-09-05 14:00:00,40.65,40.67,40.49,40.64,71375.0,40.65,40.67,40.49,40.64,71375.0
2023-09-05 14:30:00,40.66,40.67,40.45,40.48,61127.0,40.66,40.67,40.45,40.48,61127.0
2023-09-05 15:00:00,40.47,40.48,40.34,40.39,86834.0,40.47,40.48,40.34,40.39,86834.0
2023-09-05 15:30:00,40.39,40.51,40.29,40.34,370546.0,40.39,40.51,40.29,40.34,370546.0
2023-09-06 09:30:00,39.94,41.39,39.92,40.97,336983.0,39.94,41.39,39.92,40.97,336983.0
2023-09-06 10:00:00,40.93,41.23,40.83,40.9,145647.0,40.93,41.23,40.83,40.9,145647.0
2023-09-06 10:30:00,40.88,40.98,40.79,40.95,82308.0,40.88,40.98,40.79,40.95,82308.0
2023-09-06 11:00:00,40.92,40.92,40.62,40.64,58726.0,40.92,40.92,40.62,40.64,58726.0
2023-09-06 11:30:00,40.63,40.64,40.08,40.18,142211.0,40.63,40.64,40.08,40.18,142211.0
2023-09-06 12:00:00,40.16,40.4,40.16,40.34,61179.0,40.16,40.4,40.16,40.34,61179.0
2023-09-06 12:30:00,40.33,40.35,40.13,40.19,38768.0,40.33,40.35,40.13,40.19,38768.0
2023-09-06 13:00:00,40.19,40.29,40.14,40.18,40006.0,40.19,40.29,40.14,40.18,40006.0
2023-09-06 13:30:00,40.18,40.23,40.14,40.15,35828.0,40.18,40.23,40.14,40.15,35828.0
2023-09-06 14:00:00,40.15,40.27,40.13,40.25,49877.0,40.15,40.27,40.13,40.25,49877.0
2023-09-06 14:30:00,40.25,40.46,40.23,40.43,49445.0,40.25,40.46,40.23,40.43,49445.0
2023-09-06 15:00:00,40.43,40.62,40.37,40.57,73410.0,40.43,40.62,40.37,40.57,73410.0
2023-09-06 15:30:00,40.56,40.59,40.45,40.54,409374.0,40.56,40.59,40.45,40.54,409374.0
2023-09-07 09:30:00,40.34,40.58,40.02,40.03,111890.0,40.34,40.58,40.02,40.03,111890.0
2023-09-07 10:00:00,40.04,40.05,39.75,39.95,156809.0,40.04,40.05,39.75,39.95,156809.0
2023-09-07 10:30:00,39.95,40.0,39.82,39.87,72150.0,39.95,40.0,39.82,39.87,72150.0
2023-09-07 11:00:00,39.87,39.95,39.72,39.79,136285.0,39.87,39.95,39.72,39.79,136285.0
2023-09-07 11:30:00,39.79,39.98,39.79,39.91,71084.0,39.79,39.98,39.79,39.91,71084.0
2023-09-07 12:00:00,39.91,40.23,39.91,40.23,51316.0,39.91,40.23,39.91,40.23,51316.0
2023-09-07 12:30:00,40.24,40.36,40.18,40.2,60566.0,40.24,40.36,40.18,40.2,60566.0
2023-09-07 13:00:00,40.19,40.23,40.03,40.22,57451.0,40.19,40.23,40.03,40.22,57451.0
2023-09-07 13:30:00,40.2,40.23,40.09,40.14,55039.0,40.2,40.23,40.09,40.14,55039.0
2023-09-07 14:00:00,40.15,40.19,40.0,40.02,56435.0,40.15,40.19,40.0,40.02,56435.0
2023-09-07 14:30:00,40.02,40.1,39.97,40.09,56454.0,40.02,40.1,39.97,40.09,56454.0
2023-09-07 15:00:00,40.09,40.09,39.95,40.06,84416.0,40.09,40.09,39.95,40.06,84416.0
2023-09-07 15:30:00,40.05,40.11,39.93,40.03,326732.0,40.05,40.11,39.93,40.03,326732.0
2023-09-08 09:30:00,40.07,40.16,39.85,39.95,55908.0,40.07,40.16,39.85,39.95,55908.0
2023-09-08 10:00:00,39.95,40.19,39.89,40.02,83790.0,39.95,40.19,39.89,40.02,83790.0
2023-09-08 10:30:00,40.03,40.06,39.73,39.73,118203.0,40.03,40.06,39.73,39.73,118203.0
2023-09-08 11:00:00,39.72,39.81,39.67,39.73,102027.0,39.72,39.81,39.67,39.73,102027.0
2023-09-08 11:30:00,39.73,39.82,39.67,39.71,83784.0,39.73,39.82,39.67,39.71,83784.0
2023-09-08 12:00:00,39.71,39.74,39.53,39.55,58421.0,39.71,39.74,39.53,39.55,58421.0
2023-09-08 12:30:00,39.53,39.57,39.4,39.41,70166.0,39.53,39.57,39.4,39.41,70166.0
2023-09-08 13:00:00,39.41,39.43,39.29,39.39,38717.0,39.41,39.43,39.29,39.39,38717.0
2023-09-08 13:30:00,39.39,39.48,39.37,39.47,40757.0,39.39,39.48,39.37,39.47,40757.0
2023-09-08 14:00:00,39.48,39.59,39.4,39.48,76156.0,39.48,39.59,39.4,39.48,76156.0
2023-09-08 14:30:00,39.48,39.63,39.42,39.61,94144.0,39.48,39.63,39.42,39.61,94144.0
2023-09-08 15:00:00,39.6,39.76,39.52,39.76,118656.0,39.6,39.76,39.52,39.76,118656.0
2023-09-08 15:30:00,39.77,39.91,39.76,39.82,375443.0,39.77,39.91,39.76,39.82,375443.0
2023-09-11 09:30:00,39.93,39.95,39.53,39.54,135553.0,39.93,39.95,39.53,39.54,135553.0
2023-09-11 10:00:00,39.56,40.11,39.5,40.01,89665.0,39.56,40.11,39.5,40.01,89665.0
2023-09-11 10:30:00,40.01,40.05,39.82,39.96,70833.0,40.01,40.05,39.82,39.96,70833.0
2023-09-11 11:00:00,39.96,40.15,39.86,40.12,63389.0,39.96,40.15,39.86,40.12,63389.0
2023-09-11 11:30:00,40.13,40.25,40.11,40.21,62036.0,40.13,40.25,40.11,40.21,62036.0
2023-09-11 12:00:00,40.22,40.52,40.17,40.49,88787.0,40.22,40.52,40.17,40.49,88787.0
2023-09-11 12:30:00,40.5,40.61,40.49,40.54,75431.0,40.5,40.61,40.49,40.54,75431.0
2023-09-11 13:00:00,40.53,40.67,40.49,40.62,63518.0,40.53,40.67,40.49,40.62,63518.0
2023-09-11 13:30:00,40.62,40.67,40.49,40.56,42746.0,40.62,40.67,40.49,40.56,42746.0
2023-09-11 14:00:00,40.56,40.57,40.49,40.51,84888.0,40.56,40.57,40.49,40.51,84888.0
2023-09-11 14:30:00,40.5,40.57,40.46,40.48,46553.0,40.5,40.57,40.46,40.48,46553.0
2023-09-11 15:00:00,40.48,40.56,40.44,40.53,76065.0,40.48,40.56,40.44,40.53,76065.0
2023-09-11 15:30:00,40.54,40.54,40.39,40.44,269466.0,40.54,40.54,40.39,40.44,269466.0
2023-09-12 09:30:00,40.52,40.61,40.38,40.38,92495.0,40.52,40.61,40.38,40.38,92495.0
2023-09-12 10:00:00,40.38,40.48,40.07,40.12,107221.0,40.38,40.48,40.07,40.12,107221.0
2023-09-12 10:30:00,40.12,40.25,40.06,40.17,44568.0,40.12,40.25,40.06,40.17,44568.0
2023-09-12 11:00:00,40.17,40.39,40.17,40.39,45139.0,40.17,40.39,40.17,40.39,45139.0
2023-09-12 11:30:00,40.37,40.4,40.29,40.32,41213.0,40.37,40.4,40.29,40.32,41213.0
2023-09-12 12:00:00,40.32,40.43,40.31,40.41,40495.0,40.32,40.43,40.31,40.41,40495.0
2023-09-12 12:30:00,40.4,40.52,40.39,40.51,30123.0,40.4,40.52,40.39,40.51,30123.0
2023-09-12 13:00:00,40.52,40.89,40.49,40.83,69430.0,40.52,40.89,40.49,40.83,69430.0
2023-09-12 13:30:00,40.84,40.86,40.56,40.58,50010.0,40.84,40.86,40.56,40.58,50010.0
2023-09-12 14:00:00,40.58,40.6,40.49,40.59,45373.0,40.58,40.6,40.49,40.59,45373.0
2023-09-12 14:30:00,40.59,40.65,40.56,40.6,81924.0,40.59,40.65,40.56,40.6,81924.0
2023-09-12 15:00:00,40.6,40.63,40.38,40.41,69095.0,40.6,40.63,40.38,40.41,69095.0
2023-09-12 15:30:00,40.41,40.47,40.07,40.1,530745.0,40.41,40.47,40.07,40.1,530745.0
2023-09-13 09:30:00,39.25,39.39,38.65,38.72,394112.0,39.25,39.39,38.65,38.72,394112.0
2023-09-13 10:00:00,38.75,39.26,38.74,39.22,207357.0,38.75,39.26,38.74,39.22,207357.0
2023-09-13 10:30:00,39.22,39.59,39.19,39.38,80101.0,39.22,39.59,39.19,39.38,80101.0
2023-09-13 11:00:00,39.38,39.56,39.36,39.53,50686.0,39.38,39.56,39.36,39.53,50686.0
2023-09-13 11:30:00,39.54,39.57,39.4,39.4,51143.0,39.54,39.57,39.4,39.4,51143.0
2023-09-13 12:00:00,39.41,39.44,39.31,39.31,39707.0,39.41,39.44,39.31,39.31,39707.0
2023-09-13 12:30:00,39.32,39.34,39.12,39.2,47085.0,39.32,39.34,39.12,39.2,47085.0
2023-09-13 13:00:00,39.2,39.25,39.14,39.16,30854.0,39.2,39.25,39.14,39.16,30854.0
2023-09-13 13:30:00,39.16,39.16,39.01,39.01,36009.0,39.16,39.16,39.01,39.01,36009.0
2023-09-13 14:00:00,39.02,39.02,38.66,38.8,147470.0,39.02,39.02,38.66,38.8,147470.0
2023-09-13 14:30:00,38.8,38.95,38.75,38.86,65635.0,38.8,38.95,38.75,38.86,65635.0
2023-09-13 15:00:00,38.85,38.96,38.72,38.96,109865.0,38.85,38.96,38.72,38.96,109865.0
2023-09-13 15:30:00,38.96,39.17,38.94,39.14,455863.0,38.96,39.17,38.94,39.14,455863.0
2023-09-14 09:30:00,39.41,39.49,39.01,39.26,95845.0,39.41,39.49,39.01,39.26,95845.0
2023-09-14 10:00:00,39.27,39.28,38.89,39.01,88587.0,39.27,39.28,38.89,39.01,88587.0
2023-09-14 10:30:00,38.97,39.16,38.96,39.03,56472.0,38.97,39.16,38.96,39.03,56472.0
2023-09-14 11:00:00,39.02,39.13,38.9,38.99,44671.0,39.02,39.13,38.9,38.99,44671.0
2023-09-14 11:30:00,38.99,39.06,38.87,39.04,64740.0,38.99,39.06,38.87,39.04,64740.0
2023-09-14 12:00:00,39.04,39.12,38.91,38.98,45112.0,39.04,39.12,38.91,38.98,45112.0
2023-09-14 12:30:00,38.97,39.11,38.95,39.11,32232.0,38.97,39.11,38.95,39.11,32232.0
2023-09-14 13:00:00,39.11,39.29,39.11,39.24,31890.0,39.11,39.29,39.11,39.24,31890.0
2023-09-14 13:30:00,39.24,39.3,39.12,39.16,52417.0,39.24,39.3,39.12,39.16,52417.0
2023-09-14 14:00:00,39.14,39.2,39.08,39.09,56452.0,39.14,39.2,39.08,39.09,56452.0
2023-09-14 14:30:00,39.08,39.23,39.07,39.2,55467.0,39.08,39.23,39.07,39.2,55467.0
2023-09-14 15:00:00,39.2,39.25,39.14,39.22,49337.0,39.2,39.25,39.14,39.22,49337.0
2023-09-14 15:30:00,39.23,39.39,39.2,39.36,267474.0,39.23,39.39,39.2,39.36,267474.0
2023-09-15 09:30:00,39.44,39.67,39.19,39.4,146820.0,39.44,39.67,39.19,39.4,146820.0
2023-09-15 10:00:00,39.41,39.92,39.35,39.92,57157.0,39.41,39.92,39.35,39.92,57157.0
2023-09-15 10:30:00,39.91,39.92,39.45,39.47,57212.0,39.91,39.92,39.45,39.47,57212.0
2023-09-15 11:00:00,39.46,39.57,39.4,39.57,29009.0,39.46,39.57,39.4,39.57,29009.0
2023-09-15 11:30:00,39.62,39.62,39.48,39.56,20067.0,39.62,39.62,39.48,39.56,20067.0
2023-09-15 12:00:00,39.56,39.59,39.45,39.45,33223.0,39.56,39.59,39.45,39.45,33223.0
2023-09-15 12:30:00,39.45,39.49,39.37,39.48,70549.0,39.45,39.49,39.37,39.48,70549.0
2023-09-15 13:00:00,39.47,39.5,39.37,39.43,20572.0,39.47,39.5,39.37,39.43,20572.0
2023-09-15 13:30:00,39.42,39.66,39.4,39.64,54905.0,39.42,39.66,39.4,39.64,54905.0
2023-09-15 14:00:00,39.63,39.63,39.49,39.54,48732.0,39.63,39.63,39.49,39.54,48732.0
2023-09-15 14:30:00,39.55,39.6,39.51,39.54,45547.0,39.55,39.6,39.51,39.54,45547.0
2023-09-15 15:00:00,39.54,39.63,39.48,39.63,71689.0,39.54,39.63,39.48,39.63,71689.0
2023-09-15 15:30:00,39.62,39.64,39.42,39.48,433675.0,39.62,39.64,39.42,39.48,433675.0
2023-09-18 09:30:00,39.34,39.44,38.76,39.19,111620.0,39.34,39.44,38.76,39.19,111620.0
2023-09-18 10:00:00,39.2,39.24,38.76,38.8,81011.0,39.2,39.24,38.76,38.8,81011.0
2023-09-18 10:30:00,38.79,39.02,38.77,38.84,105711.0,38.79,39.02,38.77,38.84,105711.0
2023-09-18 11:00:00,38.86,38.96,38.81,38.95,67120.0,38.86,38.96,38.81,38.95,67120.0
2023-09-18 11:30:00,38.97,39.04,38.88,38.94,62970.0,38.97,39.04,38.88,38.94,62970.0
2023-09-18 12:00:00,38.95,39.07,38.91,39.05,53401.0,38.95,39.07,38.91,39.05,53401.0
2023-09-18 12:30:00,39.06,39.12,38.99,39.09,34635.0,39.06,39.12,38.99,39.09,34635.0
2023-09-18 13:00:00,39.09,39.11,38.99,39.09,44944.0,39.09,39.11,38.99,39.09,44944.0
2023-09-18 13:30:00,39.11,39.17,39.04,39.12,32853.0,39.11,39.17,39.04,39.12,32853.0
2023-09-18 14:00:00,39.11,39.12,38.9,38.93,39276.0,39.11,39.12,38.9,38.93,39276.0
2023-09-18 14:30:00,38.93,38.99,38.82,38.87,114126.0,38.93,38.99,38.82,38.87,114126.0
2023-09-18 15:00:00,38.87,39.03,38.82,39.01,142727.0,38.87,39.03,38.82,39.01,142727.0
2023-09-18 15:30:00,39.01,39.01,38.83,38.88,351327.0,39.01,39.01,38.83,38.88,351327.0
2023-09-19 09:30:00,38.9,39.08,38.75,38.78,54068.0,38.9,39.08,38.75,38.78,54068.0
2023-09-19 10:00:00,38.78,38.78,38.57,38.59,59136.0,38.78,38.78,38.57,38.59,59136.0
2023-09-19 10:30:00,38.58,38.78,38.56,38.6,65245.0,38.58,38.78,38.56,38.6,65245.0
2023-09-19 11:00:00,38.6,38.94,38.58,38.94,51051.0,38.6,38.94,38.58,38.94,51051.0
2023-09-19 11:30:00,38.94,39.01,38.77,38.93,70111.0,38.94,39.01,38.77,38.93,70111.0
2023-09-19 12:00:00,38.93,39.06,38.84,39.02,38501.0,38.93,39.06,38.84,39.02,38501.0
2023-09-19 12:30:00,39.03,39.03,38.87,38.9,40869.0,39.03,39.03,38.87,38.9,40869.0
2023-09-19 13:00:00,38.9,39.0,38.84,39.0,43525.0,38.9,39.0,38.84,39.0,43525.0
2023-09-19 13:30:00,39.0,39.2,38.98,39.11,74198.0,39.0,39.2,38.98,39.11,74198.0
2023-09-19 14:00:00,39.13,39.13,38.94,39.05,34789.0,39.13,39.13,38.94,39.05,34789.0
2023-09-19 14:30:00,39.05,39.24,38.99,39.02,55127.0,39.05,39.24,38.99,39.02,55127.0
2023-09-19 15:00:00,39.01,39.13,38.96,39.07,66356.0,39.01,39.13,38.96,39.07,66356.0
2023-09-19 15:30:00,39.06,39.19,38.98,39.09,272250.0,39.06,39.19,38.98,39.09,272250.0
2023-09-20 09:30:00,39.31,39.4,39.16,39.23,69236.0,39.31,39.4,39.16,39.23,69236.0
2023-09-20 10:00:00,39.22,39.27,39.17,39.2,32111.0,39.22,39.27,39.17,39.2,32111.0
2023-09-20 10:30:00,39.18,39.26,39.0,39.15,75989.0,39.18,39.26,39.0,39.15,75989.0
2023-09-20 11:00:00,39.16,39.2,39.02,39.09,30755.0,39.16,39.2,39.02,39.09,30755.0
2023-09-20 11:30:00,39.08,39.2,39.07,39.19,20118.0,39.08,39.2,39.07,39.19,20118.0
2023-09-20 12:00:00,39.18,39.19,39.09,39.14,22315.0,39.18,39.19,39.09,39.14,22315.0
2023-09-20 12:30:00,39.15,39.21,39.12,39.17,23504.0,39.15,39.21,39.12,39.17,23504.0
2023-09-20 13:00:00,39.17,39.18,39.08,39.08,38118.0,39.17,39.18,39.08,39.08,38118.0
2023-09-20 13:30:00,39.06,39.07,38.99,39.07,32327.0,39.06,39.07,38.99,39.07,32327.0
2023-09-20 14:00:00,39.05,39.05,38.88,38.99,36019.0,39.05,39.05,38.88,38.99,36019.0
2023-09-20 14:30:00,38.98,39.05,38.78,38.84,45447.0,38.98,39.05,38.78,38.84,45447.0
2023-09-20 15:00:00,38.83,38.94,38.69,38.84,63851.0,38.83,38.94,38.69,38.84,63851.0
2023-09-20 15:30:00,38.85,38.85,38.56,38.62,209164.0,38.85,38.85,38.56,38.62,209164.0
2023-09-21 09:30:00,38.45,38.57,38.28,38.39,63492.0,38.45,38.57,38.28,38.39,63492.0
2023-09-21 10:00:00,38.38,38.75,38.37,38.63,49746.0,38.38,38.75,38.37,38.63,49746.0
2023-09-21 10:30:00,38.64,38.84,38.59,38.69,48696.0,38.64,38.84,38.59,38.69,48696.0
2023-09-21 11:00:00,38.69,38.75,38.54,38.66,48191.0,38.69,38.75,38.54,38.66,48191.0
2023-09-21 11:30:00,38.66,38.81,38.56,38.67,50625.0,38.66,38.81,38.56,38.67,50625.0
2023-09-21 12:00:00,38.68,38.76,38.62,38.74,39658.0,38.68,38.76,38.62,38.74,39658.0
2023-09-21 12:30:00,38.72,38.74,38.49,38.55,49048.0,38.72,38.74,38.49,38.55,49048.0
2023-09-21 13:00:00,38.54,38.8,38.53,38.77,38832.0,38.54,38.8,38.53,38.77,38832.0
2023-09-21 13:30:00,38.76,38.77,38.58,38.66,31101.0,38.76,38.77,38.58,38.66,31101.0
2023-09-21 14:00:00,38.67,38.67,38.51,38.51,47938.0,38.67,38.67,38.51,38.51,47938.0
2023-09-21 14:30:00,38.5,38.51,38.39,38.39,57851.0,38.5,38.51,38.39,38.39,57851.0
2023-09-21 15:00:00,38.4,38.41,38.18,38.19,136470.0,38.4,38.41,38.18,38.19,136470.0
2023-09-21 15:30:00,38.19,38.3,38.1,38.14,340512.0,38.19,38.3,38.1,38.14,340512.0
2023-09-22 09:30:00,38.19,38.3,37.76,37.87,120406.0,38.19,38.3,37.76,37.87,120406.0
2023-09-22 10:00:00,37.85,38.09,37.81,38.01,51810.0,37.85,38.09,37.81,38.01,51810.0
2023-09-22 10:30:00,38.01,38.14,38.01,38.06,44374.0,38.01,38.14,38.01,38.06,44374.0
2023-09-22 11:00:00,38.06,38.07,37.76,37.82,78531.0,38.06,38.07,37.76,37.82,78531.0
2023-09-22 11:30:00,37.81,37.84,37.65,37.7,44904.0,37.81,37.84,37.65,37.7,44904.0
2023-09-22 12:00:00,37.69,37.79,37.61,37.72,31234.0,37.69,37.79,37.61,37.72,31234.0
2023-09-22 12:30:00,37.71,37.71,37.61,37.61,30075.0,37.71,37.71,37.61,37.61,30075.0
2023-09-22 13:00:00,37.61,37.67,37.55,37.59,37281.0,37.61,37.67,37.55,37.59,37281.0
2023-09-22 13:30:00,37.6,37.6,37.47,37.54,64727.0,37.6,37.6,37.47,37.54,64727.0
2023-09-22 14:00:00,37.54,37.55,37.35,37.42,78947.0,37.54,37.55,37.35,37.42,78947.0
2023-09-22 14:30:00,37.41,37.61,37.4,37.54,67564.0,37.41,37.61,37.4,37.54,67564.0
2023-09-22 15:00:00,37.55,37.78,37.53,37.65,97007.0,37.55,37.78,37.53,37.65,97007.0
2023-09-22 15:30:00,37.64,37.66,37.4,37.5,298129.0,37.64,37.66,37.4,37.5,298129.0
2023-09-25 09:30:00,37.25,37.46,37.02,37.38,87893.0,37.25,37.46,37.02,37.38,87893.0
2023-09-25 10:00:00,37.37,37.37,37.05,37.12,94320.0,37.37,37.37,37.05,37.12,94320.0
2023-09-25 10:30:00,37.1,37.12,36.74,36.86,160661.0,37.1,37.12,36.74,36.86,160661.0
2023-09-25 11:00:00,36.87,37.17,36.86,37.05,84744.0,36.87,37.17,36.86,37.05,84744.0
2023-09-25 11:30:00,37.06,37.32,36.97,37.28,48802.0,37.06,37.32,36.97,37.28,48802.0
2023-09-25 12:00:00,37.27,37.39,37.22,37.39,40668.0,37.27,37.39,37.22,37.39,40668.0
2023-09-25 12:30:00,37.38,37.39,37.26,37.29,18741.0,37.38,37.39,37.26,37.29,18741.0
2023-09-25 13:00:00,37.29,37.49,37.25,37.37,25621.0,37.29,37.49,37.25,37.37,25621.0
2023-09-25 13:30:00,37.37,37.47,37.36,37.44,28880.0,37.37,37.47,37.36,37.44,28880.0
2023-09-25 14:00:00,37.43,37.57,37.42,37.48,26039.0,37.43,37.57,37.42,37.48,26039.0
2023-09-25 14:30:00,37.48,37.51,37.31,37.32,38814.0,37.48,37.51,37.31,37.32,38814.0
2023-09-25 15:00:00,37.31,37.4,37.2,37.25,54759.0,37.31,37.4,37.2,37.25,54759.0
2023-09-25 15:30:00,37.25,37.43,37.24,37.37,266195.0,37.25,37.43,37.24,37.37,266195.0
2023-09-26 09:30:00,37.08,37.74,37.08,37.57,56728.0,37.08,37.74,37.08,37.57,56728.0
2023-09-26 10:00:00,37.59,37.6,37.19,37.41,45453.0,37.59,37.6,37.19,37.41,45453.0
2023-09-26 10:30:00,37.38,37.46,37.31,37.34,66985.0,37.38,37.46,37.31,37.34,66985.0
2023-09-26 11:00:00,37.37,37.37,37.17,37.17,30365.0,37.37,37.37,37.17,37.17,30365.0
2023-09-26 11:30:00,37.17,37.23,37.11,37.19,40480.0,37.17,37.23,37.11,37.19,40480.0
2023-09-26 12:00:00,37.19,37.24,37.13,37.16,22072.0,37.19,37.24,37.13,37.16,22072.0
2023-09-26 12:30:00,37.16,37.23,37.15,37.18,20088.0,37.16,37.23,37.15,37.18,20088.0
2023-09-26 13:00:00,37.16,37.21,37.05,37.07,34445.0,37.16,37.21,37.05,37.07,34445.0
2023-09-26 13:30:00,37.06,37.13,37.02,37.07,50856.0,37.06,37.13,37.02,37.07,50856.0
2023-09-26 14:00:00,37.05,37.05,36.9,36.94,61858.0,37.05,37.05,36.9,36.94,61858.0
2023-09-26 14:30:00,36.94,37.04,36.88,36.91,47603.0,36.94,37.04,36.88,36.91,47603.0
2023-09-26 15:00:00,36.92,36.98,36.82,36.84,49390.0,36.92,36.98,36.82,36.84,49390.0
2023-09-26 15:30:00,36.84,36.92,36.77,36.84,296187.0,36.84,36.92,36.77,36.84,296187.0
2023-09-27 09:30:00,36.82,36.91,36.71,36.84,48396.0,36.82,36.91,36.71,36.84,48396.0
2023-09-27 10:00:00,36.84,36.87,36.67,36.82,35542.0,36.84,36.87,36.67,36.82,35542.0
2023-09-27 10:30:00,36.82,36.91,36.69,36.72,50979.0,36.82,36.91,36.69,36.72,50979.0
2023-09-27 11:00:00,36.71,36.86,36.71,36.85,38361.0,36.71,36.86,36.71,36.85,38361.0
2023-09-27 11:30:00,36.84,36.96,36.69,36.7,24146.0,36.84,36.96,36.69,36.7,24146.0
2023-09-27 12:00:00,36.68,36.68,36.52,36.54,33679.0,36.68,36.68,36.52,36.54,33679.0
2023-09-27 12:30:00,36.55,36.64,36.48,36.52,31303.0,36.55,36.64,36.48,36.52,31303.0
2023-09-27 13:00:00,36.54,36.58,36.27,36.29,46663.0,36.54,36.58,36.27,36.29,46663.0
2023-09-27 13:30:00,36.29,36.31,36.21,36.29,40817.0,36.29,36.31,36.21,36.29,40817.0
2023-09-27 14:00:00,36.28,36.29,36.15,36.29,41738.0,36.28,36.29,36.15,36.29,41738.0
2023-09-27 14:30:00,36.3,36.47,36.3,36.31,49503.0,36.3,36.47,36.3,36.31,49503.0
2023-09-27 15:00:00,36.31,36.51,36.26,36.5,76582.0,36.31,36.51,36.26,36.5,76582.0
2023-09-27 15:30:00,36.51,36.53,36.28,36.43,384624.0,36.51,36.53,36.28,36.43,384624.0
2023-09-28 09:30:00,36.43,36.64,36.19,36.64,71512.0,36.43,36.64,36.19,36.64,71512.0
2023-09-28 10:00:00,36.67,36.76,36.56,36.6,84164.0,36.67,36.76,36.56,36.6,84164.0
2023-09-28 10:30:00,36.6,36.98,36.5,36.86,77118.0,36.6,36.98,36.5,36.86,77118.0
2023-09-28 11:00:00,36.86,36.88,36.72,36.85,84518.0,36.86,36.88,36.72,36.85,84518.0
2023-09-28 11:30:00,36.84,37.17,36.84,37.16,48590.0,36.84,37.17,36.84,37.16,48590.0
2023-09-28 12:00:00,37.13,37.16,37.02,37.12,42625.0,37.13,37.16,37.02,37.12,42625.0
2023-09-28 12:30:00,37.12,37.2,37.01,37.07,42943.0,37.12,37.2,37.01,37.07,42943.0
2023-09-28 13:00:00,37.07,37.09,36.91,36.93,72292.0,37.07,37.09,36.91,36.93,72292.0
2023-09-28 13:30:00,36.93,37.03,36.88,37.02,37468.0,36.93,37.03,36.88,37.02,37468.0
2023-09-28 14:00:00,37.01,37.23,36.99,37.14,92296.0,37.01,37.23,36.99,37.14,92296.0
2023-09-28 14:30:00,37.14,37.18,36.96,37.03,41414.0,37.14,37.18,36.96,37.03,41414.0
2023-09-28 15:00:00,37.03,37.16,36.99,37.15,53412.0,37.03,37.16,36.99,37.15,53412.0
2023-09-28 15:30:00,37.15,37.15,36.79,36.84,291743.0,37.15,37.15,36.79,36.84,291743.0
2023-09-29 09:30:00,37.1,37.43,37.06,37.35,98886.0,37.1,37.43,37.06,37.35,98886.0
2023-09-29 10:00:00,37.34,37.36,37.06,37.14,47894.0,37.34,37.36,37.06,37.14,47894.0
2023-09-29 10:30:00,37.15,37.4,37.14,37.3,47404.0,37.15,37.4,37.14,37.3,47404.0
2023-09-29 11:00:00,37.3,37.42,37.16,37.24,44446.0,37.3,37.42,37.16,37.24,44446.0
2023-09-29 11:30:00,37.24,37.3,37.14,37.16,37284.0,37.24,37.3,37.14,37.16,37284.0
2023-09-29 12:00:00,37.19,37.29,37.17,37.25,40503.0,37.19,37.29,37.17,37.25,40503.0
2023-09-29 12:30:00,37.25,37.29,37.08,37.1,42317.0,37.25,37.29,37.08,37.1,42317.0
2023-09-29 13:00:00,37.09,37.09,36.83,36.98,63630.0,37.09,37.09,36.83,36.98,63630.0
2023-09-29 13:30:00,36.97,36.97,36.86,36.88,28269.0,36.97,36.97,36.86,36.88,28269.0
2023-09-29 14:00:00,36.88,36.92,36.84,36.85,39716.0,36.88,36.92,36.84,36.85,39716.0
2023-09-29 14:30:00,36.84,37.11,36.84,37.09,66245.0,36.84,37.11,36.84,37.09,66245.0
2023-09-29 15:00:00,37.12,37.15,36.95,37.06,65651.0,37.12,37.15,36.95,37.06,65651.0
2023-09-29 15:30:00,37.06,37.2,37.01,37.1,219747.0,37.06,37.2,37.01,37.1,219747.0
2023-10-02 09:30:00,37.04,37.34,36.85,37.03,83312.0,37.04,37.34,36.85,37.03,83312.0
2023-10-02 10:00:00,37.02,37.11,36.85,36.87,63697.0,37.02,37.11,36.85,36.87,63697.0
2023-10-02 10:30:00,36.85,37.05,36.65,36.71,63842.0,36.85,37.05,36.65,36.71,63842.0
2023-10-02 11:00:00,36.72,37.0,36.72,36.96,44835.0,36.72,37.0,36.72,36.96,44835.0
2023-10-02 11:30:00,36.97,37.05,36.79,36.85,41905.0,36.97,37.05,36.79,36.85,41905.0
2023-10-02 12:00:00,36.85,36.89,36.7,36.84,37827.0,36.85,36.89,36.7,36.84,37827.0
2023-10-02 12:30:00,36.83,36.88,36.73,36.8,34051.0,36.83,36.88,36.73,36.8,34051.0
2023-10-02 13:00:00,36.81,36.98,36.77,36.9,37010.0,36.81,36.98,36.77,36.9,37010.0
2023-10-02 13:30:00,36.9,36.9,36.75,36.8,46494.0,36.9,36.9,36.75,36.8,46494.0
2023-10-02 14:00:00,36.81,36.91,36.66,36.66,86966.0,36.81,36.91,36.66,36.66,86966.0
2023-10-02 14:30:00,36.68,36.77,36.67,36.68,53730.0,36.68,36.77,36.67,36.68,53730.0
2023-10-02 15:00:00,36.68,36.72,36.59,36.66,55907.0,36.68,36.72,36.59,36.66,55907.0
2023-10-02 15:30:00,36.68,36.86,36.62,36.83,331982.0,36.68,36.86,36.62,36.83,331982.0
2023-10-03 09:30:00,36.67,36.78,36.51,36.53,89411.0,36.67,36.78,36.51,36.53,89411.0
2023-10-03 10:00:00,36.52,36.52,36.18,36.19,164616.0,36.52,36.52,36.18,36.19,164616.0
2023-10-03 10:30:00,36.19,36.22,35.82,35.82,157276.0,36.19,36.22,35.82,35.82,157276.0
2023-10-03 11:00:00,35.81,35.9,35.58,35.77,250834.0,35.81,35.9,35.58,35.77,250834.0
2023-10-03 11:30:00,35.76,35.87,35.75,35.82,79639.0,35.76,35.87,35.75,35.82,79639.0
2023-10-03 12:00:00,35.83,35.99,35.81,35.95,56873.0,35.83,35.99,35.81,35.95,56873.0
2023-10-03 12:30:00,35.96,35.98,35.81,35.87,53760.0,35.96,35.98,35.81,35.87,53760.0
2023-10-03 13:00:00,35.89,35.93,35.79,35.84,48430.0,35.89,35.93,35.79,35.84,48430.0
2023-10-03 13:30:00,35.84,35.86,35.68,35.69,87222.0,35.84,35.86,35.68,35.69,87222.0
2023-10-03 14:00:00,35.68,35.76,35.67,35.72,69810.0,35.68,35.76,35.67,35.72,69810.0
2023-10-03 14:30:00,35.73,35.89,35.67,35.84,79649.0,35.73,35.89,35.67,35.84,79649.0
2023-10-03 15:00:00,35.83,35.85,35.65,35.66,72993.0,35.83,35.85,35.65,35.66,72993.0
2023-10-03 15:30:00,35.65,35.87,35.61,35.81,295829.0,35.65,35.87,35.61,35.81,295829.0
2023-10-04 09:30:00,35.9,36.51,35.83,36.15,102156.0,35.9,36.51,35.83,36.15,102156.0
2023-10-04 10:00:00,36.17,36.24,35.88,35.88,64271.0,36.17,36.24,35.88,35.88,64271.0
2023-10-04 10:30:00,35.86,35.98,35.52,35.6,139728.0,35.86,35.98,35.52,35.6,139728.0
2023-10-04 11:00:00,35.61,35.9,35.54,35.83,77159.0,35.61,35.9,35.54,35.83,77159.0
2023-10-04 11:30:00,35.81,36.1,35.66,36.06,53359.0,35.81,36.1,35.66,36.06,53359.0
2023-10-04 12:00:00,36.07,36.39,36.04,36.39,58834.0,36.07,36.39,36.04,36.39,58834.0
2023-10-04 12:30:00,36.39,36.5,36.28,36.33,57930.0,36.39,36.5,36.28,36.33,57930.0
2023-10-04 13:00:00,36.33,36.4,36.23,36.27,102057.0,36.33,36.4,36.23,36.27,102057.0
2023-10-04 13:30:00,36.26,36.33,36.14,36.16,56526.0,36.26,36.33,36.14,36.16,56526.0
2023-10-04 14:00:00,36.14,36.24,36.07,36.18,56736.0,36.14,36.24,36.07,36.18,56736.0
2023-10-04 14:30:00,36.18,36.23,36.12,36.15,47464.0,36.18,36.23,36.12,36.15,47464.0
2023-10-04 15:00:00,36.15,36.22,36.02,36.2,97575.0,36.15,36.22,36.02,36.2,97575.0
2023-10-04 15:30:00,36.2,36.37,36.12,36.12,361935.0,36.2,36.37,36.12,36.12,361935.0
2023-10-05 09:30:00,36.43,36.51,35.74,36.01,136491.0,36.43,36.51,35.74,36.01,136491.0
2023-10-05 10:00:00,36.01,36.11,35.88,35.91,103249.0,36.01,36.11,35.88,35.91,103249.0
2023-10-05 10:30:00,35.9,35.99,35.65,35.67,110761.0,35.9,35.99,35.65,35.67,110761.0
2023-10-05 11:00:00,35.67,35.69,35.53,35.58,75367.0,35.67,35.69,35.53,35.58,75367.0
2023-10-05 11:30:00,35.59,35.66,35.43,35.45,60501.0,35.59,35.66,35.43,35.45,60501.0
2023-10-05 12:00:00,35.45,35.65,35.42,35.57,121582.0,35.45,35.65,35.42,35.57,121582.0
2023-10-05 12:30:00,35.57,35.65,35.47,35.56,70676.0,35.57,35.65,35.47,35.56,70676.0
2023-10-05 13:00:00,35.56,35.65,35.49,35.55,50098.0,35.56,35.65,35.49,35.55,50098.0
2023-10-05 13:30:00,35.58,35.79,35.5,35.66,67772.0,35.58,35.79,35.5,35.66,67772.0
2023-10-05 14:00:00,35.66,35.75,35.62,35.64,68585.0,35.66,35.75,35.62,35.64,68585.0
2023-10-05 14:30:00,35.65,35.71,35.55,35.64,98704.0,35.65,35.71,35.55,35.64,98704.0
2023-10-05 15:00:00,35.64,35.77,35.53,35.71,195535.0,35.64,35.77,35.53,35.71,195535.0
2023-10-05 15:30:00,35.7,35.78,35.64,35.67,375034.0,35.7,35.78,35.64,35.67,375034.0
2023-10-06 09:30:00,35.4,35.65,35.29,35.45,74929.0,35.4,35.65,35.29,35.45,74929.0
2023-10-06 10:00:00,35.45,35.47,34.97,35.23,204689.0,35.45,35.47,34.97,35.23,204689.0
2023-10-06 10:30:00,35.23,35.44,35.14,35.18,86892.0,35.23,35.44,35.14,35.18,86892.0
2023-10-06 11:00:00,35.18,35.47,35.18,35.42,74029.0,35.18,35.47,35.18,35.42,74029.0
2023-10-06 11:30:00,35.43,35.77,35.42,35.76,67716.0,35.43,35.77,35.42,35.76,67716.0
2023-10-06 12:00:00,35.77,35.82,35.5,35.51,65411.0,35.77,35.82,35.5,35.51,65411.0
2023-10-06 12:30:00,35.51,35.52,35.38,35.42,58424.0,35.51,35.52,35.38,35.42,58424.0
2023-10-06 13:00:00,35.44,35.58,35.39,35.49,47955.0,35.44,35.58,35.39,35.49,47955.0
2023-10-06 13:30:00,35.48,35.59,35.45,35.54,55160.0,35.48,35.59,35.45,35.54,55160.0
2023-10-06 14:00:00,35.52,35.75,35.49,35.67,126237.0,35.52,35.75,35.49,35.67,126237.0
2023-10-06 14:30:00,35.66,35.7,35.57,35.58,68041.0,35.66,35.7,35.57,35.58,68041.0
2023-10-06 15:00:00,35.59,35.59,35.29,35.3,140146.0,35.59,35.59,35.29,35.3,140146.0
2023-10-06 15:30:00,35.3,35.36,35.03,35.08,567301.0,35.3,35.36,35.03,35.08,567301.0
2023-10-09 09:30:00,34.15,34.37,33.35,33.64,353824.0,34.15,34.37,33.35,33.64,353824.0
2023-10-09 10:00:00,33.63,33.71,33.4,33.58,230461.0,33.63,33.71,33.4,33.58,230461.0
2023-10-09 10:30:00,33.58,33.77,33.31,33.51,229393.0,33.58,33.77,33.31,33.51,229393.0
2023-10-09 11:00:00,33.5,34.07,33.5,34.05,135732.0,33.5,34.07,33.5,34.05,135732.0
2023-10-09 11:30:00,34.05,34.06,33.81,34.05,98553.0,34.05,34.06,33.81,34.05,98553.0
2023-10-09 12:00:00,34.05,34.45,34.0,34.37,85355.0,34.05,34.45,34.0,34.37,85355.0
2023-10-09 12:30:00,34.36,34.46,34.34,34.37,99666.0,34.36,34.46,34.34,34.37,99666.0
2023-10-09 13:00:00,34.38,34.51,34.32,34.45,66212.0,34.38,34.51,34.32,34.45,66212.0
2023-10-09 13:30:00,34.46,34.62,34.45,34.59,160255.0,34.46,34.62,34.45,34.59,160255.0
2023-10-09 14:00:00,34.58,34.63,34.53,34.56,75468.0,34.58,34.63,34.53,34.56,75468.0
2023-10-09 14:30:00,34.57,34.57,34.31,34.42,92762.0,34.57,34.57,34.31,34.42,92762.0
2023-10-09 15:00:00,34.42,34.43,34.26,34.3,112079.0,34.42,34.43,34.26,34.3,112079.0
2023-10-09 15:30:00,34.3,34.48,34.25,34.45,349234.0,34.3,34.48,34.25,34.45,349234.0
2023-10-10 09:30:00,34.89,35.21,34.62,35.03,102083.0,34.89,35.21,34.62,35.03,102083.0
2023-10-10 10:00:00,35.06,35.29,35.0,35.27,76868.0,35.06,35.29,35.0,35.27,76868.0
2023-10-10 10:30:00,35.28,35.28,35.05,35.1,80454.0,35.28,35.28,35.05,35.1,80454.0
2023-10-10 11:00:00,35.09,35.43,35.04,35.23,49048.0,35.09,35.43,35.04,35.23,49048.0
2023-10-10 11:30:00,35.22,35.29,35.18,35.26,32099.0,35.22,35.29,35.18,35.26,32099.0
2023-10-10 12:00:00,35.28,35.33,35.26,35.31,40706.0,35.28,35.33,35.26,35.31,40706.0
2023-10-10 12:30:00,35.32,35.38,35.24,35.36,39803.0,35.32,35.38,35.24,35.36,39803.0
2023-10-10 13:00:00,35.36,35.36,34.93,35.09,62664.0,35.36,35.36,34.93,35.09,62664.0
2023-10-10 13:30:00,35.08,35.11,34.95,35.01,35114.0,35.08,35.11,34.95,35.01,35114.0
2023-10-10 14:00:00,35.01,35.09,34.9,34.94,43719.0,35.01,35.09,34.9,34.94,43719.0
2023-10-10 14:30:00,34.94,35.04,34.87,34.93,49520.0,34.94,35.04,34.87,34.93,49520.0
2023-10-10 15:00:00,34.93,34.98,34.83,34.95,73343.0,34.93,34.98,34.83,34.95,73343.0
2023-10-10 15:30:00,34.95,34.98,34.86,34.94,286403.0,34.95,34.98,34.86,34.94,286403.0
2023-10-11 09:30:00,35.0,35.48,34.84,34.87,126128.0,35.0,35.48,34.84,34.87,126128.0
2023-10-11 10:00:00,34.86,35.11,34.74,34.84,68454.0,34.86,35.11,34.74,34.84,68454.0
2023-10-11 10:30:00,34.84,34.94,34.77,34.82,73048.0,34.84,34.94,34.77,34.82,73048.0
2023-10-11 11:00:00,34.84,34.91,34.63,34.64,36391.0,34.84,34.91,34.63,34.64,36391.0
2023-10-11 11:30:00,34.63,34.69,34.47,34.51,67292.0,34.63,34.69,34.47,34.51,67292.0
2023-10-11 12:00:00,34.5,34.55,34.36,34.39,39694.0,34.5,34.55,34.36,34.39,39694.0
2023-10-11 12:30:00,34.39,34.42,34.21,34.31,60487.0,34.39,34.42,34.21,34.31,60487.0
2023-10-11 13:00:00,34.33,34.35,34.19,34.25,58328.0,34.33,34.35,34.19,34.25,58328.0
2023-10-11 13:30:00,34.25,34.35,34.2,34.33,49346.0,34.25,34.35,34.2,34.33,49346.0
2023-10-11 14:00:00,34.32,34.65,34.32,34.57,60163.0,34.32,34.65,34.32,34.57,60163.0
2023-10-11 14:30:00,34.57,34.61,34.48,34.52,52791.0,34.57,34.61,34.48,34.52,52791.0
2023-10-11 15:00:00,34.52,34.6,34.47,34.54,65727.0,34.52,34.6,34.47,34.54,65727.0
2023-10-11 15:30:00,34.54,34.63,34.48,34.54,219613.0,34.54,34.63,34.48,34.54,219613.0
2023-10-12 09:30:00,34.84,34.84,33.81,33.95,152244.0,34.84,34.84,33.81,33.95,152244.0
2023-10-12 10:00:00,33.95,34.08,33.73,33.82,164872.0,33.95,34.08,33.73,33.82,164872.0
2023-10-12 10:30:00,33.81,33.9,33.65,33.74,155593.0,33.81,33.9,33.65,33.74,155593.0
2023-10-12 11:00:00,33.76,33.95,33.75,33.88,68804.0,33.76,33.95,33.75,33.88,68804.0
2023-10-12 11:30:00,33.86,33.99,33.76,33.87,62220.0,33.86,33.99,33.76,33.87,62220.0
2023-10-12 12:00:00,33.87,34.12,33.86,34.09,65561.0,33.87,34.12,33.86,34.09,65561.0
2023-10-12 12:30:00,34.1,34.11,33.81,33.84,63306.0,34.1,34.11,33.81,33.84,63306.0
2023-10-12 13:00:00,33.84,33.84,33.45,33.46,101656.0,33.84,33.84,33.45,33.46,101656.0
2023-10-12 13:30:00,33.45,33.5,33.28,33.36,158323.0,33.45,33.5,33.28,33.36,158323.0
2023-10-12 14:00:00,33.36,33.66,33.35,33.54,143094.0,33.36,33.66,33.35,33.54,143094.0
2023-10-12 14:30:00,33.53,33.6,33.46,33.48,96910.0,33.53,33.6,33.46,33.48,96910.0
2023-10-12 15:00:00,33.49,33.6,33.47,33.52,98957.0,33.49,33.6,33.47,33.52,98957.0
2023-10-12 15:30:00,33.52,33.7,33.51,33.63,343968.0,33.52,33.7,33.51,33.63,343968.0
2023-10-13 09:30:00,33.29,33.46,33.1,33.23,179032.0,33.29,33.46,33.1,33.23,179032.0
2023-10-13 10:00:00,33.23,33.27,33.03,33.11,96333.0,33.23,33.27,33.03,33.11,96333.0
2023-10-13 10:30:00,33.11,33.19,32.82,33.02,131330.0,33.11,33.19,32.82,33.02,131330.0
2023-10-13 11:00:00,33.02,33.19,32.91,33.15,65354.0,33.02,33.19,32.91,33.15,65354.0
2023-10-13 11:30:00,33.15,33.19,32.96,33.0,71317.0,33.15,33.19,32.96,33.0,71317.0
2023-10-13 12:00:00,32.99,33.29,32.98,33.28,85878.0,32.99,33.29,32.98,33.28,85878.0
2023-10-13 12:30:00,33.29,33.29,32.96,33.03,70007.0,33.29,33.29,32.96,33.03,70007.0
2023-10-13 13:00:00,33.04,33.15,32.95,32.98,94813.0,33.04,33.15,32.95,32.98,94813.0
2023-10-13 13:30:00,32.97,33.12,32.91,33.02,55265.0,32.97,33.12,32.91,33.02,55265.0
2023-10-13 14:00:00,33.02,33.1,32.95,32.97,48913.0,33.02,33.1,32.95,32.97,48913.0
2023-10-13 14:30:00,32.98,33.03,32.87,32.97,74006.0,32.98,33.03,32.87,32.97,74006.0
2023-10-13 15:00:00,32.97,33.08,32.93,33.01,77097.0,32.97,33.08,32.93,33.01,77097.0
2023-10-13 15:30:00,33.02,33.11,32.97,33.08,342692.0,33.02,33.11,32.97,33.08,342692.0
2023-10-16 09:30:00,33.33,33.7,33.16,33.4,112785.0,33.33,33.7,33.16,33.4,112785.0
2023-10-16 10:00:00,33.41,33.79,33.32,33.76,89699.0,33.41,33.79,33.32,33.76,89699.0
2023-10-16 10:30:00,33.76,33.85,33.68,33.84,90828.0,33.76,33.85,33.68,33.84,90828.0
2023-10-16 11:00:00,33.86,33.94,33.79,33.85,67599.0,33.86,33.94,33.79,33.85,67599.0
2023-10-16 11:30:00,33.86,34.01,33.74,34.01,77215.0,33.86,34.01,33.74,34.01,77215.0
2023-10-16 12:00:00,34.0,34.27,34.0,34.21,115674.0,34.0,34.27,34.0,34.21,115674.0
2023-10-16 12:30:00,34.22,34.29,34.14,34.22,80112.0,34.22,34.29,34.14,34.22,80112.0
2023-10-16 13:00:00,34.23,34.34,34.09,34.25,133098.0,34.23,34.34,34.09,34.25,133098.0
2023-10-16 13:30:00,34.25,34.39,34.22,34.36,157121.0,34.25,34.39,34.22,34.36,157121.0
2023-10-16 14:00:00,34.36,34.37,34.24,34.26,132126.0,34.36,34.37,34.24,34.26,132126.0
2023-10-16 14:30:00,34.26,34.32,34.18,34.25,112175.0,34.26,34.32,34.18,34.25,112175.0
2023-10-16 15:00:00,34.24,34.35,34.2,34.34,101248.0,34.24,34.35,34.2,34.34,101248.0
2023-10-16 15:30:00,34.34,34.36,34.25,34.3,339372.0,34.34,34.36,34.25,34.3,339372.0
2023-10-17 09:30:00,34.25,34.66,34.18,34.42,104991.0,34.25,34.66,34.18,34.42,104991.0
2023-10-17 10:00:00,34.39,34.54,34.18,34.39,83859.0,34.39,34.54,34.18,34.39,83859.0
2023-10-17 10:30:00,34.38,34.47,34.32,34.44,58513.0,34.38,34.47,34.32,34.44,58513.0
2023-10-17 11:00:00,34.45,34.58,34.43,34.5,60599.0,34.45,34.58,34.43,34.5,60599.0
2023-10-17 11:30:00,34.49,34.76,34.48,34.76,97898.0,34.49,34.76,34.48,34.76,97898.0
2023-10-17 12:00:00,34.76,34.79,34.69,34.73,67986.0,34.76,34.79,34.69,34.73,67986.0
2023-10-17 12:30:00,34.73,34.75,34.47,34.51,76118.0,34.73,34.75,34.47,34.51,76118.0
2023-10-17 13:00:00,34.52,34.54,34.46,34.52,63839.0,34.52,34.54,34.46,34.52,63839.0
2023-10-17 13:30:00,34.52,34.52,34.25,34.32,52437.0,34.52,34.52,34.25,34.32,52437.0
2023-10-17 14:00:00,34.31,34.44,34.31,34.42,55243.0,34.31,34.44,34.31,34.42,55243.0
2023-10-17 14:30:00,34.42,34.52,34.36,34.4,66190.0,34.42,34.52,34.36,34.4,66190.0
2023-10-17 15:00:00,34.39,34.52,34.36,34.51,81165.0,34.39,34.52,34.36,34.51,81165.0
2023-10-17 15:30:00,34.51,34.52,34.37,34.46,309482.0,34.51,34.52,34.37,34.46,309482.0
2023-10-18 09:30:00,33.92,33.95,32.66,32.67,549958.0,33.92,33.95,32.66,32.67,549958.0
2023-10-18 10:00:00,32.68,33.26,32.62,33.12,450433.0,32.68,33.26,32.62,33.12,450433.0
2023-10-18 10:30:00,33.12,33.24,32.81,32.98,245784.0,33.12,33.24,32.81,32.98,245784.0
2023-10-18 11:00:00,32.99,33.18,32.96,33.07,130406.0,32.99,33.18,32.96,33.07,130406.0
2023-10-18 11:30:00,33.07,33.1,32.94,33.0,140739.0,33.07,33.1,32.94,33.0,140739.0
2023-10-18 12:00:00,33.0,33.18,32.8,32.86,166612.0,33.0,33.18,32.8,32.86,166612.0
2023-10-18 12:30:00,32.87,32.96,32.82,32.91,113028.0,32.87,32.96,32.82,32.91,113028.0
2023-10-18 13:00:00,32.91,33.22,32.87,33.03,119094.0,32.91,33.22,32.87,33.03,119094.0
2023-10-18 13:30:00,33.02,33.02,32.82,33.0,112151.0,33.02,33.02,32.82,33.0,112151.0
2023-10-18 14:00:00,33.0,33.12,32.93,33.05,77549.0,33.0,33.12,32.93,33.05,77549.0
2023-10-18 14:30:00,33.05,33.1,32.86,32.93,129331.0,33.05,33.1,32.86,32.93,129331.0
2023-10-18 15:00:00,32.91,32.92,32.71,32.75,206126.0,32.91,32.92,32.71,32.75,206126.0
2023-10-18 15:30:00,32.75,32.82,32.6,32.66,801538.0,32.75,32.82,32.6,32.66,801538.0
2023-10-19 09:30:00,33.1,33.1,32.26,32.35,258072.0,33.1,33.1,32.26,32.35,258072.0
2023-10-19 10:00:00,32.36,32.75,32.25,32.51,236300.0,32.36,32.75,32.25,32.51,236300.0
2023-10-19 10:30:00,32.51,32.71,32.45,32.5,148464.0,32.51,32.71,32.45,32.5,148464.0
2023-10-19 11:00:00,32.5,32.63,32.44,32.5,207843.0,32.5,32.63,32.44,32.5,207843.0
2023-10-19 11:30:00,32.53,32.72,31.73,32.11,370776.0,32.53,32.72,31.73,32.11,370776.0
2023-10-19 12:00:00,32.0,32.33,31.95,32.03,187814.0,32.0,32.33,31.95,32.03,187814.0
2023-10-19 12:30:00,32.07,32.77,32.05,32.67,179670.0,32.07,32.77,32.05,32.67,179670.0
2023-10-19 13:00:00,32.67,32.79,32.65,32.79,197457.0,32.67,32.79,32.65,32.79,197457.0
2023-10-19 13:30:00,32.79,32.91,32.45,32.48,373324.0,32.79,32.91,32.45,32.48,373324.0
2023-10-19 14:00:00,32.48,32.67,32.4,32.55,135602.0,32.48,32.67,32.4,32.55,135602.0
2023-10-19 14:30:00,32.55,32.57,32.23,32.33,265052.0,32.55,32.57,32.23,32.33,265052.0
2023-10-19 15:00:00,32.33,32.37,32.05,32.09,212601.0,32.33,32.37,32.05,32.09,212601.0
2023-10-19 15:30:00,32.09,32.2,32.05,32.16,757802.0,32.09,32.2,32.05,32.16,757802.0
2023-10-20 09:30:00,32.08,32.29,31.87,32.05,229373.0,32.08,32.29,31.87,32.05,229373.0
2023-10-20 10:00:00,32.02,32.24,31.86,32.1,206484.0,32.02,32.24,31.86,32.1,206484.0
2023-10-20 10:30:00,32.07,32.18,31.96,32.08,128880.0,32.07,32.18,31.96,32.08,128880.0
2023-10-20 11:00:00,32.09,32.18,31.95,32.04,185680.0,32.09,32.18,31.95,32.04,185680.0
2023-10-20 11:30:00,32.03,32.27,32.02,32.13,130071.0,32.03,32.27,32.02,32.13,130071.0
2023-10-20 12:00:00,32.15,32.19,31.99,32.14,116147.0,32.15,32.19,31.99,32.14,116147.0
2023-10-20 12:30:00,32.13,32.38,32.11,32.34,119527.0,32.13,32.38,32.11,32.34,119527.0
2023-10-20 13:00:00,32.34,32.44,32.2,32.36,141268.0,32.34,32.44,32.2,32.36,141268.0
2023-10-20 13:30:00,32.37,32.38,32.11,32.23,117906.0,32.37,32.38,32.11,32.23,117906.0
2023-10-20 14:00:00,32.23,32.25,32.12,32.16,116924.0,32.23,32.25,32.12,32.16,116924.0
2023-10-20 14:30:00,32.15,32.16,31.92,32.03,85771.0,32.15,32.16,31.92,32.03,85771.0
2023-10-20 15:00:00,32.04,32.1,31.95,32.01,122345.0,32.04,32.1,31.95,32.01,122345.0
2023-10-20 15:30:00,32.0,32.05,31.93,32.03,486374.0,32.0,32.05,31.93,32.03,486374.0
2023-10-23 09:30:00,32.1,32.61,31.91,32.6,171287.0,32.1,32.61,31.91,32.6,171287.0
2023-10-23 10:00:00,32.6,32.97,32.6,32.84,264948.0,32.6,32.97,32.6,32.84,264948.0
2023-10-23 10:30:00,32.83,32.99,32.57,32.96,209700.0,32.83,32.99,32.57,32.96,209700.0
2023-10-23 11:00:00,32.97,33.13,32.88,32.98,184285.0,32.97,33.13,32.88,32.98,184285.0
2023-10-23 11:30:00,32.98,33.18,32.96,33.05,128090.0,32.98,33.18,32.96,33.05,128090.0
2023-10-23 12:00:00,33.04,33.09,32.9,33.05,150559.0,33.04,33.09,32.9,33.05,150559.0
2023-10-23 12:30:00,33.05,33.4,33.0,33.35,208583.0,33.05,33.4,33.0,33.35,208583.0
2023-10-23 13:00:00,33.36,33.37,33.09,33.17,137647.0,33.36,33.37,33.09,33.17,137647.0
2023-10-23 13:30:00,33.18,33.24,33.02,33.08,198333.0,33.18,33.24,33.02,33.08,198333.0
2023-10-23 14:00:00,33.07,33.16,32.88,32.93,278192.0,33.07,33.16,32.88,32.93,278192.0
2023-10-23 14:30:00,32.93,33.07,32.9,33.01,149463.0,32.93,33.07,32.9,33.01,149463.0
2023-10-23 15:00:00,33.01,33.02,32.65,32.67,177180.0,33.01,33.02,32.65,32.67,177180.0
2023-10-23 15:30:00,32.66,32.78,32.48,32.58,615730.0,32.66,32.78,32.48,32.58,615730.0
2023-10-24 09:30:00,32.59,32.74,32.42,32.74,118235.0,32.59,32.74,32.42,32.74,118235.0
2023-10-24 10:00:00,32.74,32.74,32.18,32.37,188776.0,32.74,32.74,32.18,32.37,188776.0
2023-10-24 10:30:00,32.39,32.39,32.12,32.13,187949.0,32.39,32.39,32.12,32.13,187949.0
2023-10-24 11:00:00,32.13,32.13,31.81,31.82,270561.0,32.13,32.13,31.81,31.82,270561.0
2023-10-24 11:30:00,31.81,31.95,31.75,31.84,133523.0,31.81,31.95,31.75,31.84,133523.0
2023-10-24 12:00:00,31.85,31.91,31.68,31.75,95031.0,31.85,31.91,31.68,31.75,95031.0
2023-10-24 12:30:00,31.73,31.8,31.63,31.8,77494.0,31.73,31.8,31.63,31.8,77494.0
2023-10-24 13:00:00,31.8,31.89,31.75,31.89,87880.0,31.8,31.89,31.75,31.89,87880.0
2023-10-24 13:30:00,31.9,31.97,31.81,31.89,130375.0,31.9,31.97,31.81,31.89,130375.0
2023-10-24 14:00:00,31.88,31.93,31.79,31.85,70948.0,31.88,31.93,31.79,31.85,70948.0
2023-10-24 14:30:00,31.85,31.9,31.69,31.71,112424.0,31.85,31.9,31.69,31.71,112424.0
2023-10-24 15:00:00,31.71,31.86,31.67,31.79,163864.0,31.71,31.86,31.67,31.79,163864.0
2023-10-24 15:30:00,31.8,31.89,31.73,31.84,496208.0,31.8,31.89,31.73,31.84,496208.0
2023-10-25 09:30:00,31.71,31.76,31.48,31.59,125763.0,31.71,31.76,31.48,31.59,125763.0
2023-10-25 10:00:00,31.61,31.67,31.51,31.61,79097.0,31.61,31.67,31.51,31.61,79097.0
2023-10-25 10:30:00,31.6,31.86,31.6,31.61,88794.0,31.6,31.86,31.6,31.61,88794.0
2023-10-25 11:00:00,31.63,31.79,31.62,31.73,67533.0,31.63,31.79,31.62,31.73,67533.0
2023-10-25 11:30:00,31.73,31.75,31.61,31.72,75977.0,31.73,31.75,31.61,31.72,75977.0
2023-10-25 12:00:00,31.72,31.82,31.67,31.81,51612.0,31.72,31.82,31.67,31.81,51612.0
2023-10-25 12:30:00,31.81,31.96,31.74,31.79,49528.0,31.81,31.96,31.74,31.79,49528.0
2023-10-25 13:00:00,31.8,31.97,31.71,31.92,62281.0,31.8,31.97,31.71,31.92,62281.0
2023-10-25 13:30:00,31.91,31.92,31.7,31.71,74927.0,31.91,31.92,31.7,31.71,74927.0
2023-10-25 14:00:00,31.71,31.74,31.59,31.69,66657.0,31.71,31.74,31.59,31.69,66657.0
2023-10-25 14:30:00,31.69,31.75,31.61,31.7,51044.0,31.69,31.75,31.61,31.7,51044.0
2023-10-25 15:00:00,31.72,31.73,31.59,31.65,77874.0,31.72,31.73,31.59,31.65,77874.0
2023-10-25 15:30:00,31.66,31.72,31.57,31.62,302371.0,31.66,31.72,31.57,31.62,302371.0
2023-10-26 09:30:00,31.61,31.93,31.4,31.41,150859.0,31.61,31.93,31.4,31.41,150859.0
2023-10-26 10:00:00,31.4,31.73,31.16,31.72,166307.0,31.4,31.73,31.16,31.72,166307.0
2023-10-26 10:30:00,31.72,32.12,31.6,32.1,187677.0,31.72,32.12,31.6,32.1,187677.0
2023-10-26 11:00:00,32.11,32.22,31.94,32.03,75693.0,32.11,32.22,31.94,32.03,75693.0
2023-10-26 11:30:00,32.04,32.04,31.61,31.65,111886.0,32.04,32.04,31.61,31.65,111886.0
2023-10-26 12:00:00,31.65,31.65,31.38,31.56,181182.0,31.65,31.65,31.38,31.56,181182.0
2023-10-26 12:30:00,31.55,31.55,31.44,31.44,75102.0,31.55,31.55,31.44,31.44,75102.0
2023-10-26 13:00:00,31.45,31.59,31.4,31.53,122627.0,31.45,31.59,31.4,31.53,122627.0
2023-10-26 13:30:00,31.52,31.64,31.44,31.61,167119.0,31.52,31.64,31.44,31.61,167119.0
2023-10-26 14:00:00,31.63,31.8,31.5,31.74,362472.0,31.63,31.8,31.5,31.74,362472.0
2023-10-26 14:30:00,31.74,31.89,31.7,31.89,122949.0,31.74,31.89,31.7,31.89,122949.0
2023-10-26 15:00:00,31.9,31.93,31.62,31.62,136328.0,31.9,31.93,31.62,31.62,136328.0
2023-10-26 15:30:00,31.62,31.78,31.58,31.77,458879.0,31.62,31.78,31.58,31.77,458879.0
2023-10-27 09:30:00,31.95,31.95,31.33,31.37,155531.0,31.95,31.95,31.33,31.37,155531.0
2023-10-27 10:00:00,31.35,31.6,31.23,31.56,90721.0,31.35,31.6,31.23,31.56,90721.0
2023-10-27 10:30:00,31.56,31.79,31.56,31.67,84957.0,31.56,31.79,31.56,31.67,84957.0
2023-10-27 11:00:00,31.65,31.71,31.58,31.59,90594.0,31.65,31.71,31.58,31.59,90594.0
2023-10-27 11:30:00,31.6,31.62,31.47,31.61,40632.0,31.6,31.62,31.47,31.61,40632.0
2023-10-27 12:00:00,31.59,31.63,31.48,31.5,69992.0,31.59,31.63,31.48,31.5,69992.0
2023-10-27 12:30:00,31.48,31.49,31.3,31.36,48566.0,31.48,31.49,31.3,31.36,48566.0
2023-10-27 13:00:00,31.35,31.36,31.25,31.3,51125.0,31.35,31.36,31.25,31.3,51125.0
2023-10-27 13:30:00,31.28,31.31,31.22,31.23,80318.0,31.28,31.31,31.22,31.23,80318.0
2023-10-27 14:00:00,31.22,31.3,31.12,31.13,81115.0,31.22,31.3,31.12,31.13,81115.0
2023-10-27 14:30:00,31.11,31.19,31.03,31.07,111393.0,31.11,31.19,31.03,31.07,111393.0
2023-10-27 15:00:00,31.07,31.19,31.06,31.18,94211.0,31.07,31.19,31.06,31.18,94211.0
2023-10-27 15:30:00,31.18,31.27,31.12,31.25,347615.0,31.18,31.27,31.12,31.25,347615.0
2023-10-30 09:30:00,31.56,31.65,31.36,31.43,131932.0,31.56,31.65,31.36,31.43,131932.0
2023-10-30 10:00:00,31.42,31.5,31.24,31.32,79003.0,31.42,31.5,31.24,31.32,79003.0
2023-10-30 10:30:00,31.31,31.52,31.27,31.37,91628.0,31.31,31.52,31.27,31.37,91628.0
2023-10-30 11:00:00,31.38,31.47,31.27,31.34,51775.0,31.38,31.47,31.27,31.34,51775.0
2023-10-30 11:30:00,31.33,31.42,31.28,31.38,52672.0,31.33,31.42,31.28,31.38,52672.0
2023-10-30 12:00:00,31.38,31.46,31.28,31.28,65382.0,31.38,31.46,31.28,31.28,65382.0
2023-10-30 12:30:00,31.28,31.39,31.28,31.35,58136.0,31.28,31.39,31.28,31.35,58136.0
2023-10-30 13:00:00,31.36,31.57,31.32,31.56,85091.0,31.36,31.57,31.32,31.56,85091.0
2023-10-30 13:30:00,31.56,31.63,31.48,31.55,95704.0,31.56,31.63,31.48,31.55,95704.0
2023-10-30 14:00:00,31.55,31.56,31.39,31.39,66265.0,31.55,31.56,31.39,31.39,66265.0
2023-10-30 14:30:00,31.4,31.51,31.38,31.46,70995.0,31.4,31.51,31.38,31.46,70995.0
2023-10-30 15:00:00,31.46,31.77,31.46,31.74,187104.0,31.46,31.77,31.46,31.74,187104.0
2023-10-30 15:30:00,31.74,31.81,31.67,31.81,459908.0,31.74,31.81,31.67,31.81,459908.0
2023-10-31 09:30:00,31.71,31.71,31.34,31.5,147087.0,31.71,31.71,31.34,31.5,147087.0
2023-10-31 10:00:00,31.47,31.5,31.21,31.21,102585.0,31.47,31.5,31.21,31.21,102585.0
2023-10-31 10:30:00,31.2,31.65,31.09,31.61,121336.0,31.2,31.65,31.09,31.61,121336.0
2023-10-31 11:00:00,31.62,31.71,31.45,31.64,56894.0,31.62,31.71,31.45,31.64,56894.0
2023-10-31 11:30:00,31.63,31.78,31.63,31.78,53407.0,31.63,31.78,31.63,31.78,53407.0
2023-10-31 12:00:00,31.78,31.8,31.5,31.6,39408.0,31.78,31.8,31.5,31.6,39408.0
2023-10-31 12:30:00,31.6,31.61,31.45,31.52,49915.0,31.6,31.61,31.45,31.52,49915.0
2023-10-31 13:00:00,31.52,31.57,31.35,31.42,89579.0,31.52,31.57,31.35,31.42,89579.0
2023-10-31 13:30:00,31.42,31.43,31.32,31.34,68251.0,31.42,31.43,31.32,31.34,68251.0
2023-10-31 14:00:00,31.34,31.36,31.16,31.16,110840.0,31.34,31.36,31.16,31.16,110840.0
2023-10-31 14:30:00,31.16,31.44,31.12,31.43,72572.0,31.16,31.44,31.12,31.43,72572.0
2023-10-31 15:00:00,31.42,31.48,31.38,31.47,116287.0,31.42,31.48,31.38,31.47,116287.0
2023-10-31 15:30:00,31.47,31.64,31.38,31.61,528098.0,31.47,31.64,31.38,31.61,528098.0
2023-11-01 09:30:00,31.62,31.62,31.18,31.29,146924.0,31.62,31.62,31.18,31.29,146924.0
2023-11-01 10:00:00,31.3,31.42,31.14,31.38,171547.0,31.3,31.42,31.14,31.38,171547.0
2023-11-01 10:30:00,31.39,31.6,31.39,31.52,73982.0,31.39,31.6,31.39,31.52,73982.0
2023-11-01 11:00:00,31.54,31.67,31.44,31.46,69184.0,31.54,31.67,31.44,31.46,69184.0
2023-11-01 11:30:00,31.44,31.5,31.4,31.44,65421.0,31.44,31.5,31.4,31.44,65421.0
2023-11-01 12:00:00,31.43,31.43,31.18,31.24,127539.0,31.43,31.43,31.18,31.24,127539.0
2023-11-01 12:30:00,31.25,31.26,31.03,31.05,89651.0,31.25,31.26,31.03,31.05,89651.0
2023-11-01 13:00:00,31.06,31.14,30.92,30.95,108855.0,31.06,31.14,30.92,30.95,108855.0
2023-11-01 13:30:00,30.95,30.98,30.87,30.94,70795.0,30.95,30.98,30.87,30.94,70795.0
2023-11-01 14:00:00,30.93,31.04,30.76,30.89,103162.0,30.93,31.04,30.76,30.89,103162.0
2023-11-01 14:30:00,30.9,31.0,30.75,30.94,105789.0,30.9,31.0,30.75,30.94,105789.0
2023-11-01 15:00:00,30.93,31.09,30.92,30.95,157221.0,30.93,31.09,30.92,30.95,157221.0
2023-11-01 15:30:00,30.94,31.12,30.93,31.07,281000.0,30.94,31.12,30.93,31.07,281000.0
2023-11-02 09:30:00,31.55,31.84,31.46,31.71,144118.0,31.55,31.84,31.46,31.71,144118.0
2023-11-02 10:00:00,31.74,31.76,31.51,31.63,56380.0,31.74,31.76,31.51,31.63,56380.0
2023-11-02 10:30:00,31.61,31.78,31.58,31.77,88130.0,31.61,31.78,31.58,31.77,88130.0
2023-11-02 11:00:00,31.77,31.82,31.56,31.61,80562.0,31.77,31.82,31.56,31.61,80562.0
2023-11-02 11:30:00,31.6,31.76,31.55,31.67,109119.0,31.6,31.76,31.55,31.67,109119.0
2023-11-02 12:00:00,31.69,31.72,31.5,31.54,63203.0,31.69,31.72,31.5,31.54,63203.0
2023-11-02 12:30:00,31.54,31.6,31.49,31.5,56325.0,31.54,31.6,31.49,31.5,56325.0
2023-11-02 13:00:00,31.5,31.63,31.44,31.44,53146.0,31.5,31.63,31.44,31.44,53146.0
2023-11-02 13:30:00,31.45,31.63,31.44,31.62,65797.0,31.45,31.63,31.44,31.62,65797.0
2023-11-02 14:00:00,31.61,31.65,31.52,31.59,69674.0,31.61,31.65,31.52,31.59,69674.0
2023-11-02 14:30:00,31.58,31.86,31.53,31.85,120248.0,31.58,31.86,31.53,31.85,120248.0
2023-11-02 15:00:00,31.84,31.95,31.84,31.9,123598.0,31.84,31.95,31.84,31.9,123598.0
2023-11-02 15:30:00,31.91,32.15,31.9,32.14,529737.0,31.91,32.15,31.9,32.14,529737.0
2023-11-03 09:30:00,32.91,33.63,32.83,33.6,268867.0,32.91,33.63,32.83,33.6,268867.0
2023-11-03 10:00:00,33.6,33.81,33.45,33.67,231764.0,33.6,33.81,33.45,33.67,231764.0
2023-11-03 10:30:00,33.65,33.65,33.38,33.43,188196.0,33.65,33.65,33.38,33.43,188196.0
2023-11-03 11:00:00,33.43,33.52,33.29,33.45,221241.0,33.43,33.52,33.29,33.45,221241.0
2023-11-03 11:30:00,33.45,33.73,33.44,33.51,122673.0,33.45,33.73,33.44,33.51,122673.0
2023-11-03 12:00:00,33.51,33.61,33.39,33.52,99549.0,33.51,33.61,33.39,33.52,99549.0
2023-11-03 12:30:00,33.52,33.61,33.45,33.61,71381.0,33.52,33.61,33.45,33.61,71381.0
2023-11-03 13:00:00,33.6,33.67,33.5,33.59,82466.0,33.6,33.67,33.5,33.59,82466.0
2023-11-03 13:30:00,33.59,33.7,33.53,33.7,74866.0,33.59,33.7,33.53,33.7,74866.0
2023-11-03 14:00:00,33.71,33.72,33.5,33.68,84627.0,33.71,33.72,33.5,33.68,84627.0
2023-11-03 14:30:00,33.68,33.81,33.67,33.77,87443.0,33.68,33.81,33.67,33.77,87443.0
2023-11-03 15:00:00,33.77,33.77,33.6,33.62,125828.0,33.77,33.77,33.6,33.62,125828.0
2023-11-03 15:30:00,33.62,33.66,33.49,33.56,421209.0,33.62,33.66,33.49,33.56,421209.0
2023-11-06 09:30:00,33.58,33.74,33.15,33.29,116024.0,33.58,33.74,33.15,33.29,116024.0
2023-11-06 10:00:00,33.28,33.34,33.15,33.21,58013.0,33.28,33.34,33.15,33.21,58013.0
2023-11-06 10:30:00,33.22,33.27,33.15,33.18,58772.0,33.22,33.27,33.15,33.18,58772.0
2023-11-06 11:00:00,33.19,33.2,33.06,33.19,49956.0,33.19,33.2,33.06,33.19,49956.0
2023-11-06 11:30:00,33.19,33.25,33.07,33.23,48314.0,33.19,33.25,33.07,33.23,48314.0
2023-11-06 12:00:00,33.24,33.25,32.98,32.98,94596.0,33.24,33.25,32.98,32.98,94596.0
2023-11-06 12:30:00,32.98,33.09,32.84,32.9,112801.0,32.98,33.09,32.84,32.9,112801.0
2023-11-06 13:00:00,32.9,32.9,32.51,32.68,94831.0,32.9,32.9,32.51,32.68,94831.0
2023-11-06 13:30:00,32.69,32.8,32.59,32.69,106033.0,32.69,32.8,32.59,32.69,106033.0
2023-11-06 14:00:00,32.69,32.75,32.63,32.66,55134.0,32.69,32.75,32.63,32.66,55134.0
2023-11-06 14:30:00,32.66,32.81,32.6,32.8,59425.0,32.66,32.81,32.6,32.8,59425.0
2023-11-06 15:00:00,32.8,32.83,32.67,32.69,116659.0,32.8,32.83,32.67,32.69,116659.0
2023-11-06 15:30:00,32.7,32.86,32.66,32.84,306359.0,32.7,32.86,32.66,32.84,306359.0
2023-11-07 09:30:00,33.02,33.06,32.67,32.93,171293.0,33.02,33.06,32.67,32.93,171293.0
2023-11-07 10:00:00,32.94,33.27,32.87,33.26,109111.0,32.94,33.27,32.87,33.26,109111.0
2023-11-07 10:30:00,33.26,33.36,33.14,33.19,96770.0,33.26,33.36,33.14,33.19,96770.0
2023-11-07 11:00:00,33.18,33.23,33.08,33.15,46319.0,33.18,33.23,33.08,33.15,46319.0
2023-11-07 11:30:00,33.15,33.21,33.07,33.15,52660.0,33.15,33.21,33.07,33.15,52660.0
2023-11-07 12:00:00,33.15,33.21,33.08,33.17,60966.0,33.15,33.21,33.08,33.17,60966.0
2023-11-07 12:30:00,33.16,33.2,33.09,33.14,66691.0,33.16,33.2,33.09,33.14,66691.0
2023-11-07 13:00:00,33.15,33.22,33.05,33.07,52621.0,33.15,33.22,33.05,33.07,52621.0
2023-11-07 13:30:00,33.06,33.13,33.0,33.08,50347.0,33.06,33.13,33.0,33.08,50347.0
2023-11-07 14:00:00,33.08,33.08,32.98,33.02,33384.0,33.08,33.08,32.98,33.02,33384.0
2023-11-07 14:30:00,33.03,33.15,32.96,33.14,63558.0,33.03,33.15,32.96,33.14,63558.0
2023-11-07 15:00:00,33.14,33.26,33.13,33.26,72592.0,33.14,33.26,33.13,33.26,72592.0
2023-11-07 15:30:00,33.26,33.3,33.16,33.17,254044.0,33.26,33.3,33.16,33.17,254044.0
2023-11-08 09:30:00,33.36,34.09,33.34,34.07,115659.0,33.36,34.09,33.34,34.07,115659.0
2023-11-08 10:00:00,34.07,34.18,33.89,33.96,105331.0,34.07,34.18,33.89,33.96,105331.0
2023-11-08 10:30:00,33.95,34.11,33.86,34.03,83296.0,33.95,34.11,33.86,34.03,83296.0
2023-11-08 11:00:00,34.04,34.1,33.8,33.86,102136.0,34.04,34.1,33.8,33.86,102136.0
2023-11-08 11:30:00,33.8,33.83,33.69,33.71,47634.0,33.8,33.83,33.69,33.71,47634.0
2023-11-08 12:00:00,33.7,33.79,33.61,33.69,64846.0,33.7,33.79,33.61,33.69,64846.0
2023-11-08 12:30:00,33.69,33.83,33.65,33.77,62000.0,33.69,33.83,33.65,33.77,62000.0
2023-11-08 13:00:00,33.76,33.9,33.76,33.82,52847.0,33.76,33.9,33.76,33.82,52847.0
2023-11-08 13:30:00,33.82,33.96,33.81,33.92,52388.0,33.82,33.96,33.81,33.92,52388.0
2023-11-08 14:00:00,33.91,33.98,33.79,33.84,69691.0,33.91,33.98,33.79,33.84,69691.0
2023-11-08 14:30:00,33.84,33.91,33.79,33.87,106859.0,33.84,33.91,33.79,33.87,106859.0
2023-11-08 15:00:00,33.87,34.02,33.83,33.98,506968.0,33.87,34.02,33.83,33.98,506968.0
2023-11-08 15:30:00,33.98,34.03,33.86,33.92,402190.0,33.98,34.03,33.86,33.92,402190.0
2023-11-09 09:30:00,34.2,34.3,33.88,34.16,112741.0,34.2,34.3,33.88,34.16,112741.0
2023-11-09 10:00:00,34.16,34.2,33.9,33.95,73224.0,34.16,34.2,33.9,33.95,73224.0
2023-11-09 10:30:00,33.95,33.95,33.78,33.83,55618.0,33.95,33.95,33.78,33.83,55618.0
2023-11-09 11:00:00,33.84,33.86,33.72,33.73,71830.0,33.84,33.86,33.72,33.73,71830.0
2023-11-09 11:30:00,33.72,33.85,33.68,33.78,94069.0,33.72,33.85,33.68,33.78,94069.0
2023-11-09 12:00:00,33.77,33.85,33.74,33.76,50736.0,33.77,33.85,33.74,33.76,50736.0
2023-11-09 12:30:00,33.76,33.8,33.7,33.75,49002.0,33.76,33.8,33.7,33.75,49002.0
2023-11-09 13:00:00,33.74,33.74,33.22,33.41,81890.0,33.74,33.74,33.22,33.41,81890.0
2023-11-09 13:30:00,33.38,33.39,33.21,33.3,98299.0,33.38,33.39,33.21,33.3,98299.0
2023-11-09 14:00:00,33.29,33.3,33.1,33.23,121276.0,33.29,33.3,33.1,33.23,121276.0
2023-11-09 14:30:00,33.23,33.31,33.14,33.29,131456.0,33.23,33.31,33.14,33.29,131456.0
2023-11-09 15:00:00,33.3,33.41,33.24,33.32,202959.0,33.3,33.41,33.24,33.32,202959.0
2023-11-09 15:30:00,33.32,33.51,33.31,33.51,741835.0,33.32,33.51,33.31,33.51,741835.0
2023-11-10 09:30:00,33.53,33.98,33.5,33.83,130964.0,33.53,33.98,33.5,33.83,130964.0
2023-11-10 10:00:00,33.81,33.92,33.65,33.78,145024.0,33.81,33.92,33.65,33.78,145024.0
2023-11-10 10:30:00,33.79,33.84,33.65,33.7,119686.0,33.79,33.84,33.65,33.7,119686.0
2023-11-10 11:00:00,33.69,33.74,33.46,33.5,177302.0,33.69,33.74,33.46,33.5,177302.0
2023-11-10 11:30:00,33.49,33.79,33.39,33.72,116868.0,33.49,33.79,33.39,33.72,116868.0
2023-11-10 12:00:00,33.71,33.82,33.66,33.74,78762.0,33.71,33.82,33.66,33.74,78762.0
2023-11-10 12:30:00,33.75,33.89,33.66,33.83,103439.0,33.75,33.89,33.66,33.83,103439.0
2023-11-10 13:00:00,33.82,34.04,33.81,33.98,71224.0,33.82,34.04,33.81,33.98,71224.0
2023-11-10 13:30:00,33.98,34.05,33.92,33.95,55970.0,33.98,34.05,33.92,33.95,55970.0
2023-11-10 14:00:00,33.95,34.04,33.88,34.03,65110.0,33.95,34.04,33.88,34.03,65110.0
2023-11-10 14:30:00,34.03,34.26,34.02,34.23,157862.0,34.03,34.26,34.02,34.23,157862.0
2023-11-10 15:00:00,34.23,34.32,34.21,34.31,141489.0,34.23,34.32,34.21,34.31,141489.0
2023-11-10 15:30:00,34.3,34.4,34.25,34.26,582275.0,34.3,34.4,34.25,34.26,582275.0
2023-11-13 09:30:00,34.0,34.34,33.73,34.23,102609.0,34.0,34.34,33.73,34.23,102609.0
2023-11-13 10:00:00,34.21,34.53,34.17,34.3,136260.0,34.21,34.53,34.17,34.3,136260.0
2023-11-13 10:30:00,34.31,34.37,34.19,34.35,71161.0,34.31,34.37,34.19,34.35,71161.0
2023-11-13 11:00:00,34.34,34.45,34.33,34.45,52339.0,34.34,34.45,34.33,34.45,52339.0
2023-11-13 11:30:00,34.45,34.68,34.4,34.64,74428.0,34.45,34.68,34.4,34.64,74428.0
2023-11-13 12:00:00,34.65,34.66,34.51,34.56,80288.0,34.65,34.66,34.51,34.56,80288.0
2023-11-13 12:30:00,34.55,34.61,34.49,34.59,53265.0,34.55,34.61,34.49,34.59,53265.0
2023-11-13 13:00:00,34.59,34.59,34.39,34.43,61247.0,34.59,34.59,34.39,34.43,61247.0
2023-11-13 13:30:00,34.43,34.54,34.38,34.43,63780.0,34.43,34.54,34.38,34.43,63780.0
2023-11-13 14:00:00,34.43,34.46,34.28,34.3,61399.0,34.43,34.46,34.28,34.3,61399.0
2023-11-13 14:30:00,34.3,34.36,34.22,34.23,55375.0,34.3,34.36,34.22,34.23,55375.0
2023-11-13 15:00:00,34.23,34.31,34.2,34.29,115176.0,34.23,34.31,34.2,34.29,115176.0
2023-11-13 15:30:00,34.29,34.48,34.27,34.35,377911.0,34.29,34.48,34.27,34.35,377911.0
2023-11-14 09:30:00,35.28,35.42,35.02,35.38,174116.0,35.28,35.42,35.02,35.38,174116.0
2023-11-14 10:00:00,35.37,35.61,35.28,35.48,81561.0,35.37,35.61,35.28,35.48,81561.0
2023-11-14 10:30:00,35.48,35.71,35.39,35.61,92524.0,35.48,35.71,35.39,35.61,92524.0
2023-11-14 11:00:00,35.62,35.91,35.62,35.9,74729.0,35.62,35.91,35.62,35.9,74729.0
2023-11-14 11:30:00,35.89,36.08,35.76,35.77,199410.0,35.89,36.08,35.76,35.77,199410.0
2023-11-14 12:00:00,35.73,35.79,35.51,35.57,101853.0,35.73,35.79,35.51,35.57,101853.0
2023-11-14 12:30:00,35.57,35.78,35.57,35.78,55651.0,35.57,35.78,35.57,35.78,55651.0
2023-11-14 13:00:00,35.78,35.95,35.77,35.95,67823.0,35.78,35.95,35.77,35.95,67823.0
2023-11-14 13:30:00,35.95,36.05,35.89,36.01,74129.0,35.95,36.05,35.89,36.01,74129.0
2023-11-14 14:00:00,36.01,36.11,35.98,36.07,112697.0,36.01,36.11,35.98,36.07,112697.0
2023-11-14 14:30:00,36.08,36.16,36.07,36.11,94710.0,36.08,36.16,36.07,36.11,94710.0
2023-11-14 15:00:00,36.1,36.28,36.1,36.23,224370.0,36.1,36.28,36.1,36.23,224370.0
2023-11-14 15:30:00,36.24,36.25,36.09,36.09,535678.0,36.24,36.25,36.09,36.09,535678.0
2023-11-15 09:30:00,36.33,37.22,36.32,37.2,182534.0,36.33,37.22,36.32,37.2,182534.0
2023-11-15 10:00:00,37.22,37.72,37.21,37.7,220538.0,37.22,37.72,37.21,37.7,220538.0
2023-11-15 10:30:00,37.71,37.78,37.41,37.56,142276.0,37.71,37.78,37.41,37.56,142276.0
2023-11-15 11:00:00,37.54,37.59,37.3,37.37,126719.0,37.54,37.59,37.3,37.37,126719.0
2023-11-15 11:30:00,37.38,37.41,37.01,37.1,154028.0,37.38,37.41,37.01,37.1,154028.0
2023-11-15 12:00:00,37.12,37.25,37.09,37.21,80132.0,37.12,37.25,37.09,37.21,80132.0
2023-11-15 12:30:00,37.21,37.26,37.07,37.08,73773.0,37.21,37.26,37.07,37.08,73773.0
2023-11-15 13:00:00,37.09,37.12,36.87,36.91,96224.0,37.09,37.12,36.87,36.91,96224.0
2023-11-15 13:30:00,36.91,37.1,36.9,37.04,91304.0,36.91,37.1,36.9,37.04,91304.0
2023-11-15 14:00:00,37.04,37.11,36.95,36.98,119891.0,37.04,37.11,36.95,36.98,119891.0
2023-11-15 14:30:00,36.98,37.09,36.97,37.05,92597.0,36.98,37.09,36.97,37.05,92597.0
2023-11-15 15:00:00,37.02,37.19,37.01,37.16,154990.0,37.02,37.19,37.01,37.16,154990.0
2023-11-15 15:30:00,37.16,37.24,36.92,37.01,570283.0,37.16,37.24,36.92,37.01,570283.0
2023-11-16 09:30:00,36.92,37.37,36.81,37.15,123893.0,36.92,37.37,36.81,37.15,123893.0
2023-11-16 10:00:00,37.14,37.21,36.85,36.9,81324.0,37.14,37.21,36.85,36.9,81324.0
2023-11-16 10:30:00,36.91,37.06,36.72,36.91,122588.0,36.91,37.06,36.72,36.91,122588.0
2023-11-16 11:00:00,36.92,36.96,36.62,36.73,77870.0,36.92,36.96,36.62,36.73,77870.0
2023-11-16 11:30:00,36.73,36.73,36.6,36.69,53854.0,36.73,36.73,36.6,36.69,53854.0
2023-11-16 12:00:00,36.7,36.79,36.52,36.52,72216.0,36.7,36.79,36.52,36.52,72216.0
2023-11-16 12:30:00,36.52,36.61,36.45,36.49,87715.0,36.52,36.61,36.45,36.49,87715.0
2023-11-16 13:00:00,36.5,36.52,36.33,36.44,71522.0,36.5,36.52,36.33,36.44,71522.0
2023-11-16 13:30:00,36.43,36.48,36.19,36.24,118991.0,36.43,36.48,36.19,36.24,118991.0
2023-11-16 14:00:00,36.23,36.35,36.15,36.17,78371.0,36.23,36.35,36.15,36.17,78371.0
2023-11-16 14:30:00,36.18,36.42,36.17,36.4,78720.0,36.18,36.42,36.17,36.4,78720.0
2023-11-16 15:00:00,36.4,36.4,36.2,36.2,132802.0,36.4,36.4,36.2,36.2,132802.0
2023-11-16 15:30:00,36.19,36.23,36.09,36.19,417484.0,36.19,36.23,36.09,36.19,417484.0
2023-11-17 09:30:00,36.63,36.95,36.44,36.83,297993.0,36.63,36.95,36.44,36.83,297993.0
2023-11-17 10:00:00,36.83,36.92,36.71,36.88,110037.0,36.83,36.92,36.71,36.88,110037.0
2023-11-17 10:30:00,36.87,36.88,36.7,36.81,62290.0,36.87,36.88,36.7,36.81,62290.0
2023-11-17 11:00:00,36.8,36.82,36.57,36.57,69150.0,36.8,36.82,36.57,36.57,69150.0
2023-11-17 11:30:00,36.58,36.66,36.5,36.51,56547.0,36.58,36.66,36.5,36.51,56547.0
2023-11-17 12:00:00,36.52,36.58,36.42,36.44,65489.0,36.52,36.58,36.42,36.44,65489.0
2023-11-17 12:30:00,36.44,36.5,36.41,36.45,32917.0,36.44,36.5,36.41,36.45,32917.0
2023-11-17 13:00:00,36.45,36.5,36.35,36.36,89984.0,36.45,36.5,36.35,36.36,89984.0
2023-11-17 13:30:00,36.36,36.38,36.28,36.37,84010.0,36.36,36.38,36.28,36.37,84010.0
2023-11-17 14:00:00,36.38,36.43,36.21,36.27,112427.0,36.38,36.43,36.21,36.27,112427.0
2023-11-17 14:30:00,36.26,36.4,36.22,36.39,78344.0,36.26,36.4,36.22,36.39,78344.0
2023-11-17 15:00:00,36.4,36.68,36.35,36.67,128618.0,36.4,36.68,36.35,36.67,128618.0
2023-11-17 15:30:00,36.67,36.84,36.6,36.75,466673.0,36.67,36.84,36.6,36.75,466673.0
2023-11-20 09:30:00,36.65,36.89,36.45,36.69,82506.0,36.65,36.89,36.45,36.69,82506.0
2023-11-20 10:00:00,36.69,36.87,36.6,36.8,54848.0,36.69,36.87,36.6,36.8,54848.0
2023-11-20 10:30:00,36.77,36.8,36.65,36.79,51549.0,36.77,36.8,36.65,36.79,51549.0
2023-11-20 11:00:00,36.79,36.85,36.7,36.83,41257.0,36.79,36.85,36.7,36.83,41257.0
2023-11-20 11:30:00,36.84,36.95,36.82,36.91,37489.0,36.84,36.95,36.82,36.91,37489.0
2023-11-20 12:00:00,36.92,37.06,36.89,36.95,66956.0,36.92,37.06,36.89,36.95,66956.0
2023-11-20 12:30:00,36.95,37.02,36.95,36.98,32071.0,36.95,37.02,36.95,36.98,32071.0
2023-11-20 13:00:00,36.98,37.22,36.98,37.17,77646.0,36.98,37.22,36.98,37.17,77646.0
2023-11-20 13:30:00,37.18,37.24,37.13,37.23,65911.0,37.18,37.24,37.13,37.23,65911.0
2023-11-20 14:00:00,37.23,37.33,37.19,37.27,78456.0,37.23,37.33,37.19,37.27,78456.0
2023-11-20 14:30:00,37.28,37.35,37.22,37.28,80963.0,37.28,37.35,37.22,37.28,80963.0
2023-11-20 15:00:00,37.28,37.46,37.25,37.45,118501.0,37.28,37.46,37.25,37.45,118501.0
2023-11-20 15:30:00,37.45,37.53,37.3,37.31,458438.0,37.45,37.53,37.3,37.31,458438.0
2023-11-21 09:30:00,36.99,37.04,36.63,36.66,91720.0,36.99,37.04,36.63,36.66,91720.0
2023-11-21 10:00:00,36.67,36.8,36.55,36.62,33901.0,36.67,36.8,36.55,36.62,33901.0
2023-11-21 10:30:00,36.62,36.74,36.56,36.67,60069.0,36.62,36.74,36.56,36.67,60069.0
2023-11-21 11:00:00,36.67,36.74,36.56,36.56,40591.0,36.67,36.74,36.56,36.56,40591.0
2023-11-21 11:30:00,36.55,36.63,36.43,36.44,55127.0,36.55,36.63,36.43,36.44,55127.0
2023-11-21 12:00:00,36.45,36.54,36.43,36.48,46615.0,36.45,36.54,36.43,36.48,46615.0
2023-11-21 12:30:00,36.48,36.56,36.43,36.52,41856.0,36.48,36.56,36.43,36.52,41856.0
2023-11-21 13:00:00,36.51,36.52,36.31,36.35,40395.0,36.51,36.52,36.31,36.35,40395.0
2023-11-21 13:30:00,36.35,36.51,36.35,36.47,81560.0,36.35,36.51,36.35,36.47,81560.0
2023-11-21 14:00:00,36.46,36.59,36.42,36.58,44461.0,36.46,36.59,36.42,36.58,44461.0
2023-11-21 14:30:00,36.59,36.59,36.49,36.52,39180.0,36.59,36.59,36.49,36.52,39180.0
2023-11-21 15:00:00,36.52,36.63,36.52,36.61,61131.0,36.52,36.63,36.52,36.61,61131.0
2023-11-21 15:30:00,36.61,36.74,36.55,36.65,245914.0,36.61,36.74,36.55,36.65,245914.0
2023-11-22 09:30:00,37.49,37.67,37.12,37.67,218017.0,37.49,37.67,37.12,37.67,218017.0
2023-11-22 10:00:00,37.66,37.73,37.3,37.72,93070.0,37.66,37.73,37.3,37.72,93070.0
2023-11-22 10:30:00,37.7,37.86,37.64,37.82,66644.0,37.7,37.86,37.64,37.82,66644.0
2023-11-22 11:00:00,37.8,37.98,37.79,37.79,109517.0,37.8,37.98,37.79,37.79,109517.0
2023-11-22 11:30:00,37.8,37.84,37.65,37.75,33059.0,37.8,37.84,37.65,37.75,33059.0
2023-11-22 12:00:00,37.76,37.8,37.45,37.45,38517.0,37.76,37.8,37.45,37.45,38517.0
2023-11-22 12:30:00,37.43,37.52,37.37,37.38,27240.0,37.43,37.52,37.37,37.38,27240.0
2023-11-22 13:00:00,37.38,37.42,37.3,37.33,33104.0,37.38,37.42,37.3,37.33,33104.0
2023-11-22 13:30:00,37.34,37.36,37.16,37.2,46181.0,37.34,37.36,37.16,37.2,46181.0
2023-11-22 14:00:00,37.2,37.23,36.91,36.92,51155.0,37.2,37.23,36.91,36.92,51155.0
2023-11-22 14:30:00,36.91,37.01,36.74,36.99,57201.0,36.91,37.01,36.74,36.99,57201.0
2023-11-22 15:00:00,36.97,37.07,36.94,37.07,50656.0,36.97,37.07,36.94,37.07,50656.0
2023-11-22 15:30:00,37.07,37.08,36.87,36.93,161380.0,37.07,37.08,36.87,36.93,161380.0
2023-11-24 09:30:00,37.06,37.3,36.82,37.0,77345.0,37.06,37.3,36.82,37.0,77345.0
2023-11-24 10:00:00,36.99,37.14,36.98,37.14,42431.0,36.99,37.14,36.98,37.14,42431.0
2023-11-24 10:30:00,37.14,37.28,37.12,37.21,40365.0,37.14,37.28,37.12,37.21,40365.0
2023-11-24 11:00:00,37.23,37.28,37.09,37.13,31082.0,37.23,37.28,37.09,37.13,31082.0
2023-11-24 11:30:00,37.12,37.17,36.99,37.09,47028.0,37.12,37.17,36.99,37.09,47028.0
2023-11-24 12:00:00,37.1,37.25,37.03,37.2,36373.0,37.1,37.25,37.03,37.2,36373.0
2023-11-24 12:30:00,37.2,37.27,37.12,37.2,78173.0,37.2,37.27,37.12,37.2,78173.0
2023-11-27 09:30:00,36.83,37.22,36.68,36.9,96560.0,36.83,37.22,36.68,36.9,96560.0
2023-11-27 10:00:00,36.88,36.93,36.73,36.75,64471.0,36.88,36.93,36.73,36.75,64471.0
2023-11-27 10:30:00,36.76,36.82,36.7,36.77,36633.0,36.76,36.82,36.7,36.77,36633.0
2023-11-27 11:00:00,36.77,36.89,36.73,36.8,36847.0,36.77,36.89,36.73,36.8,36847.0
2023-11-27 11:30:00,36.81,36.94,36.74,36.85,70666.0,36.81,36.94,36.74,36.85,70666.0
2023-11-27 12:00:00,36.85,37.01,36.83,36.95,80680.0,36.85,37.01,36.83,36.95,80680.0
2023-11-27 12:30:00,36.95,37.02,36.77,36.78,36785.0,36.95,37.02,36.77,36.78,36785.0
2023-11-27 13:00:00,36.76,36.79,36.69,36.71,43149.0,36.76,36.79,36.69,36.71,43149.0
2023-11-27 13:30:00,36.73,36.83,36.68,36.81,102788.0,36.73,36.83,36.68,36.81,102788.0
2023-11-27 14:00:00,36.82,36.88,36.8,36.83,42933.0,36.82,36.88,36.8,36.83,42933.0
2023-11-27 14:30:00,36.83,36.88,36.68,36.75,46152.0,36.83,36.88,36.68,36.75,46152.0
2023-11-27 15:00:00,36.76,36.87,36.72,36.84,75609.0,36.76,36.87,36.72,36.84,75609.0
2023-11-27 15:30:00,36.84,36.87,36.78,36.84,233301.0,36.84,36.87,36.78,36.84,233301.0
2023-11-28 09:30:00,36.7,36.87,36.34,36.45,105016.0,36.7,36.87,36.34,36.45,105016.0
2023-11-28 10:00:00,36.46,36.63,36.36,36.52,36064.0,36.46,36.63,36.36,36.52,36064.0
2023-11-28 10:30:00,36.51,36.76,36.49,36.73,35685.0,36.51,36.76,36.49,36.73,35685.0
2023-11-28 11:00:00,36.74,36.78,36.61,36.63,29794.0,36.74,36.78,36.61,36.63,29794.0
2023-11-28 11:30:00,36.65,36.76,36.63,36.69,33445.0,36.65,36.76,36.63,36.69,33445.0
2023-11-28 12:00:00,36.69,36.73,36.48,36.5,35569.0,36.69,36.73,36.48,36.5,35569.0
2023-11-28 12:30:00,36.49,36.54,36.4,36.44,26868.0,36.49,36.54,36.4,36.44,26868.0
2023-11-28 13:00:00,36.44,36.54,36.31,36.54,36011.0,36.44,36.54,36.31,36.54,36011.0
2023-11-28 13:30:00,36.53,36.63,36.5,36.58,44212.0,36.53,36.63,36.5,36.58,44212.0
2023-11-28 14:00:00,36.59,36.7,36.57,36.67,33052.0,36.59,36.7,36.57,36.67,33052.0
2023-11-28 14:30:00,36.67,36.83,36.67,36.79,40043.0,36.67,36.83,36.67,36.79,40043.0
2023-11-28 15:00:00,36.8,36.88,36.78,36.83,77454.0,36.8,36.88,36.78,36.83,77454.0
2023-11-28 15:30:00,36.83,36.96,36.82,36.84,200688.0,36.83,36.96,36.82,36.84,200688.0
2023-11-29 09:30:00,37.22,37.74,37.18,37.64,85081.0,37.22,37.74,37.18,37.64,85081.0
2023-11-29 10:00:00,37.65,37.65,37.4,37.55,56360.0,37.65,37.65,37.4,37.55,56360.0
2023-11-29 10:30:00,37.51,37.6,37.49,37.51,55301.0,37.51,37.6,37.49,37.51,55301.0
2023-11-29 11:00:00,37.51,37.56,37.36,37.37,53157.0,37.51,37.56,37.36,37.37,53157.0
2023-11-29 11:30:00,37.39,37.55,37.33,37.53,45118.0,37.39,37.55,37.33,37.53,45118.0
2023-11-29 12:00:00,37.52,37.62,37.46,37.55,46599.0,37.52,37.62,37.46,37.55,46599.0
2023-11-29 12:30:00,37.54,37.62,37.52,37.58,41331.0,37.54,37.62,37.52,37.58,41331.0
2023-11-29 13:00:00,37.57,37.62,37.51,37.6,38588.0,37.57,37.62,37.51,37.6,38588.0
2023-11-29 13:30:00,37.6,37.62,37.5,37.52,76082.0,37.6,37.62,37.5,37.52,76082.0
2023-11-29 14:00:00,37.54,37.58,37.5,37.55,65874.0,37.54,37.58,37.5,37.55,65874.0
2023-11-29 14:30:00,37.55,37.56,37.36,37.5,109464.0,37.55,37.56,37.36,37.5,109464.0
2023-11-29 15:00:00,37.48,37.53,37.42,37.51,122244.0,37.48,37.53,37.42,37.51,122244.0
2023-11-29 15:30:00,37.52,37.59,37.43,37.54,551662.0,37.52,37.59,37.43,37.54,551662.0
2023-11-30 09:30:00,37.79,37.82,37.23,37.5,110259.0,37.79,37.82,37.23,37.5,110259.0
2023-11-30 10:00:00,37.51,37.58,37.41,37.56,84941.0,37.51,37.58,37.41,37.56,84941.0
2023-11-30 10:30:00,37.57,37.64,37.39,37.62,69807.0,37.57,37.64,37.39,37.62,69807.0
2023-11-30 11:00:00,37.63,37.86,37.58,37.77,109368.0,37.63,37.86,37.58,37.77,109368.0
2023-11-30 11:30:00,37.78,37.87,37.71,37.78,84884.0,37.78,37.87,37.71,37.78,84884.0
2023-11-30 12:00:00,37.74,37.98,37.72,37.88,42630.0,37.74,37.98,37.72,37.88,42630.0
2023-11-30 12:30:00,37.89,37.98,37.75,37.76,51577.0,37.89,37.98,37.75,37.76,51577.0
2023-11-30 13:00:00,37.76,37.76,37.58,37.6,66694.0,37.76,37.76,37.58,37.6,66694.0
2023-11-30 13:30:00,37.58,37.75,37.54,37.73,48131.0,37.58,37.75,37.54,37.73,48131.0
2023-11-30 14:00:00,37.73,37.88,37.73,37.87,61180.0,37.73,37.88,37.73,37.87,61180.0
2023-11-30 14:30:00,37.87,37.91,37.73,37.77,57095.0,37.87,37.91,37.73,37.77,57095.0
2023-11-30 15:00:00,37.77,37.78,37.65,37.69,94799.0,37.77,37.78,37.65,37.69,94799.0
2023-11-30 15:30:00,37.69,37.94,37.67,37.81,470426.0,37.69,37.94,37.67,37.81,470426.0
2023-12-01 09:30:00,37.93,38.45,37.9,38.42,83788.0,37.93,38.45,37.9,38.42,83788.0
2023-12-01 10:00:00,38.43,38.74,38.43,38.68,84299.0,38.43,38.74,38.43,38.68,84299.0
2023-12-01 10:30:00,38.69,38.79,38.6,38.6,111992.0,38.69,38.79,38.6,38.6,111992.0
2023-12-01 11:00:00,38.59,38.97,38.5,38.92,84028.0,38.59,38.97,38.5,38.92,84028.0
2023-12-01 11:30:00,38.92,39.2,38.89,39.18,154230.0,38.92,39.2,38.89,39.18,154230.0
2023-12-01 12:00:00,39.17,39.69,39.17,39.58,289114.0,39.17,39.69,39.17,39.58,289114.0
2023-12-01 12:30:00,39.56,39.68,39.53,39.63,88631.0,39.56,39.68,39.53,39.63,88631.0
2023-12-01 13:00:00,39.63,39.85,39.6,39.77,121263.0,39.63,39.85,39.6,39.77,121263.0
2023-12-01 13:30:00,39.77,39.82,39.64,39.77,63030.0,39.77,39.82,39.64,39.77,63030.0
2023-12-01 14:00:00,39.77,39.78,39.52,39.6,95541.0,39.77,39.78,39.52,39.6,95541.0
2023-12-01 14:30:00,39.59,39.79,39.59,39.68,116768.0,39.59,39.79,39.59,39.68,116768.0
2023-12-01 15:00:00,39.67,39.67,39.49,39.65,87587.0,39.67,39.67,39.49,39.65,87587.0
2023-12-01 15:30:00,39.66,39.86,39.66,39.73,369368.0,39.66,39.86,39.66,39.73,369368.0
2023-12-04 09:30:00,33.67,33.93,32.0,33.13,3890379.0,33.67,33.93,32.0,33.13,3890379.0
2023-12-04 10:00:00,33.18,34.03,32.65,33.44,2982008.0,33.18,34.03,32.65,33.44,2982008.0
2023-12-04 10:30:00,33.44,34.0,33.24,33.84,1831743.0,33.44,34.0,33.24,33.84,1831743.0
2023-12-04 11:00:00,33.84,33.86,33.31,33.53,1054241.0,33.84,33.86,33.31,33.53,1054241.0
2023-12-04 11:30:00,33.53,33.77,33.33,33.45,730617.0,33.53,33.77,33.33,33.45,730617.0
2023-12-04 12:00:00,33.45,33.6,33.39,33.48,680796.0,33.45,33.6,33.39,33.48,680796.0
2023-12-04 12:30:00,33.48,33.98,33.39,33.93,1002153.0,33.48,33.98,33.39,33.93,1002153.0
2023-12-04 13:00:00,33.93,34.28,33.76,34.0,878563.0,33.93,34.28,33.76,34.0,878563.0
2023-12-04 13:30:00,33.99,33.99,33.76,33.85,599690.0,33.99,33.99,33.76,33.85,599690.0
2023-12-04 14:00:00,33.84,33.9,33.65,33.68,607328.0,33.84,33.9,33.65,33.68,607328.0
2023-12-04 14:30:00,33.67,33.96,33.66,33.84,651836.0,33.67,33.96,33.66,33.84,651836.0
2023-12-04 15:00:00,33.84,33.93,33.75,33.83,720054.0,33.84,33.93,33.75,33.83,720054.0
2023-12-04 15:30:00,33.83,34.17,33.66,34.08,2871332.0,33.83,34.17,33.66,34.08,2871332.0
2023-12-05 09:30:00,34.3,35.29,34.29,35.12,1579790.0,34.3,35.29,34.29,35.12,1579790.0
2023-12-05 10:00:00,35.12,35.37,34.86,34.89,1186022.0,35.12,35.37,34.86,34.89,1186022.0
2023-12-05 10:30:00,34.88,35.15,34.58,35.15,696897.0,34.88,35.15,34.58,35.15,696897.0
2023-12-05 11:00:00,35.15,35.55,35.14,35.41,528166.0,35.15,35.55,35.14,35.41,528166.0
2023-12-05 11:30:00,35.42,35.54,35.25,35.26,442993.0,35.42,35.54,35.25,35.26,442993.0
2023-12-05 12:00:00,35.26,35.47,35.22,35.27,222905.0,35.26,35.47,35.22,35.27,222905.0
2023-12-05 12:30:00,35.27,35.27,35.05,35.11,286467.0,35.27,35.27,35.05,35.11,286467.0
2023-12-05 13:00:00,35.11,35.53,35.07,35.45,308337.0,35.11,35.53,35.07,35.45,308337.0
2023-12-05 13:30:00,35.45,35.72,35.43,35.7,386912.0,35.45,35.72,35.43,35.7,386912.0
2023-12-05 14:00:00,35.71,35.8,35.61,35.7,282735.0,35.71,35.8,35.61,35.7,282735.0
2023-12-05 14:30:00,35.7,35.77,35.54,35.68,293257.0,35.7,35.77,35.54,35.68,293257.0
2023-12-05 15:00:00,35.68,35.89,35.66,35.82,513094.0,35.68,35.89,35.66,35.82,513094.0
2023-12-05 15:30:00,35.82,35.91,35.56,35.57,1625452.0,35.82,35.91,35.56,35.57,1625452.0
2023-12-06 09:30:00,36.0,37.11,36.0,37.11,566691.0,36.0,37.11,36.0,37.11,566691.0
2023-12-06 10:00:00,37.12,37.24,36.7,36.79,391022.0,37.12,37.24,36.7,36.79,391022.0
2023-12-06 10:30:00,36.8,36.92,36.44,36.48,411487.0,36.8,36.92,36.44,36.48,411487.0
2023-12-06 11:00:00,36.48,36.83,36.37,36.82,268407.0,36.48,36.83,36.37,36.82,268407.0
2023-12-06 11:30:00,36.82,37.1,36.79,37.03,300163.0,36.82,37.1,36.79,37.03,300163.0
2023-12-06 12:00:00,37.03,37.03,36.68,36.68,432610.0,37.03,37.03,36.68,36.68,432610.0
2023-12-06 12:30:00,36.68,36.77,36.61,36.64,206060.0,36.68,36.77,36.61,36.64,206060.0
2023-12-06 13:00:00,36.65,36.7,36.46,36.59,200994.0,36.65,36.7,36.46,36.59,200994.0
2023-12-06 13:30:00,36.57,36.6,36.47,36.5,151768.0,36.57,36.6,36.47,36.5,151768.0
2023-12-06 14:00:00,36.5,36.51,36.14,36.15,273173.0,36.5,36.51,36.14,36.15,273173.0
2023-12-06 14:30:00,36.14,36.29,36.07,36.09,268327.0,36.14,36.29,36.07,36.09,268327.0
2023-12-06 15:00:00,36.09,36.16,35.82,35.86,352120.0,36.09,36.16,35.82,35.86,352120.0
2023-12-06 15:30:00,35.86,35.86,35.61,35.65,902308.0,35.86,35.86,35.61,35.65,902308.0
2023-12-07 09:30:00,36.0,36.32,35.45,35.89,466479.0,36.0,36.32,35.45,35.89,466479.0
2023-12-07 10:00:00,35.9,36.29,35.87,35.95,416621.0,35.9,36.29,35.87,35.95,416621.0
2023-12-07 10:30:00,35.95,36.11,35.76,35.86,336830.0,35.95,36.11,35.76,35.86,336830.0
2023-12-07 11:00:00,35.87,35.93,35.52,35.56,229596.0,35.87,35.93,35.52,35.56,229596.0
2023-12-07 11:30:00,35.56,35.58,35.31,35.35,397703.0,35.56,35.58,35.31,35.35,397703.0
2023-12-07 12:00:00,35.36,35.4,35.04,35.22,572046.0,35.36,35.4,35.04,35.22,572046.0
2023-12-07 12:30:00,35.21,35.27,35.04,35.2,202249.0,35.21,35.27,35.04,35.2,202249.0
2023-12-07 13:00:00,35.2,35.23,35.02,35.21,254317.0,35.2,35.23,35.02,35.21,254317.0
2023-12-07 13:30:00,35.21,35.35,35.17,35.23,224209.0,35.21,35.35,35.17,35.23,224209.0
2023-12-07 14:00:00,35.23,35.65,35.23,35.65,441833.0,35.23,35.65,35.23,35.65,441833.0
2023-12-07 14:30:00,35.66,35.78,35.61,35.75,283040.0,35.66,35.78,35.61,35.75,283040.0
2023-12-07 15:00:00,35.74,35.97,35.73,35.88,252782.0,35.74,35.97,35.73,35.88,252782.0
2023-12-07 15:30:00,35.89,36.0,35.87,35.97,608844.0,35.89,36.0,35.87,35.97,608844.0
2023-12-08 09:30:00,35.96,36.08,35.41,35.57,558081.0,35.96,36.08,35.41,35.57,558081.0
2023-12-08 10:00:00,35.6,35.88,35.56,35.82,405381.0,35.6,35.88,35.56,35.82,405381.0
2023-12-08 10:30:00,35.83,35.91,35.72,35.84,194686.0,35.83,35.91,35.72,35.84,194686.0
2023-12-08 11:00:00,35.84,35.92,35.68,35.81,155331.0,35.84,35.92,35.68,35.81,155331.0
2023-12-08 11:30:00,35.81,35.94,35.75,35.76,135087.0,35.81,35.94,35.75,35.76,135087.0
2023-12-08 12:00:00,35.77,35.81,35.66,35.69,96185.0,35.77,35.81,35.66,35.69,96185.0
2023-12-08 12:30:00,35.69,35.73,35.63,35.72,84847.0,35.69,35.73,35.63,35.72,84847.0
2023-12-08 13:00:00,35.72,35.87,35.71,35.86,87359.0,35.72,35.87,35.71,35.86,87359.0
2023-12-08 13:30:00,35.85,35.85,35.71,35.77,100531.0,35.85,35.85,35.71,35.77,100531.0
2023-12-08 14:00:00,35.77,35.84,35.72,35.72,119795.0,35.77,35.84,35.72,35.72,119795.0
2023-12-08 14:30:00,35.72,35.79,35.66,35.68,110857.0,35.72,35.79,35.66,35.68,110857.0
2023-12-08 15:00:00,35.68,35.8,35.66,35.75,253180.0,35.68,35.8,35.66,35.75,253180.0
2023-12-08 15:30:00,35.75,35.77,35.56,35.6,866260.0,35.75,35.77,35.56,35.6,866260.0
2023-12-11 09:30:00,35.65,35.8,35.37,35.47,198208.0,35.65,35.8,35.37,35.47,198208.0
2023-12-11 10:00:00,35.48,35.6,35.34,35.35,149771.0,35.48,35.6,35.34,35.35,149771.0
2023-12-11 10:30:00,35.35,35.44,35.29,35.37,150903.0,35.35,35.44,35.29,35.37,150903.0
2023-12-11 11:00:00,35.37,35.55,35.27,35.5,131213.0,35.37,35.55,35.27,35.5,131213.0
2023-12-11 11:30:00,35.5,36.04,35.45,36.04,207297.0,35.5,36.04,35.45,36.04,207297.0
2023-12-11 12:00:00,36.04,36.06,35.95,36.02,132261.0,36.04,36.06,35.95,36.02,132261.0
2023-12-11 12:30:00,36.02,36.02,35.75,35.75,61049.0,36.02,36.02,35.75,35.75,61049.0
2023-12-11 13:00:00,35.75,35.86,35.71,35.8,85210.0,35.75,35.86,35.71,35.8,85210.0
2023-12-11 13:30:00,35.8,35.86,35.75,35.85,79186.0,35.8,35.86,35.75,35.85,79186.0
2023-12-11 14:00:00,35.85,35.86,35.64,35.68,72702.0,35.85,35.86,35.64,35.68,72702.0
2023-12-11 14:30:00,35.68,35.74,35.63,35.67,107410.0,35.68,35.74,35.63,35.67,107410.0
2023-12-11 15:00:00,35.66,35.7,35.54,35.59,319426.0,35.66,35.7,35.54,35.59,319426.0
2023-12-11 15:30:00,35.59,35.85,35.1,35.75,927108.0,35.59,35.85,35.1,35.75,927108.0
2023-12-12 09:30:00,36.0,36.61,35.73,36.49,335134.0,36.0,36.61,35.73,36.49,335134.0
2023-12-12 10:00:00,36.48,36.66,36.4,36.64,216556.0,36.48,36.66,36.4,36.64,216556.0
2023-12-12 10:30:00,36.65,36.93,36.59,36.82,248283.0,36.65,36.93,36.59,36.82,248283.0
2023-12-12 11:00:00,36.82,36.89,36.58,36.75,186525.0,36.82,36.89,36.58,36.75,186525.0
2023-12-12 11:30:00,36.78,36.96,36.75,36.9,184593.0,36.78,36.96,36.75,36.9,184593.0
2023-12-12 12:00:00,36.9,37.22,36.86,37.2,163593.0,36.9,37.22,36.86,37.2,163593.0
2023-12-12 12:30:00,37.2,37.45,37.19,37.34,264724.0,37.2,37.45,37.19,37.34,264724.0
2023-12-12 13:00:00,37.34,37.43,37.22,37.42,110696.0,37.34,37.43,37.22,37.42,110696.0
2023-12-12 13:30:00,37.43,37.7,37.37,37.69,336287.0,37.43,37.7,37.37,37.69,336287.0
2023-12-12 14:00:00,37.69,37.72,37.4,37.4,214142.0,37.69,37.72,37.4,37.4,214142.0
2023-12-12 14:30:00,37.38,37.39,37.21,37.38,147064.0,37.38,37.39,37.21,37.38,147064.0
2023-12-12 15:00:00,37.38,37.51,37.29,37.43,264843.0,37.38,37.51,37.29,37.43,264843.0
2023-12-12 15:30:00,37.43,37.43,37.21,37.32,551761.0,37.43,37.43,37.21,37.32,551761.0
2023-12-13 09:30:00,36.9,37.19,36.22,36.33,418075.0,36.9,37.19,36.22,36.33,418075.0
2023-12-13 10:00:00,36.33,37.11,36.31,37.11,182684.0,36.33,37.11,36.31,37.11,182684.0
2023-12-13 10:30:00,37.11,37.25,36.89,36.94,206651.0,37.11,37.25,36.89,36.94,206651.0
2023-12-13 11:00:00,36.94,37.06,36.9,36.97,132877.0,36.94,37.06,36.9,36.97,132877.0
2023-12-13 11:30:00,36.97,37.13,36.96,37.1,176001.0,36.97,37.13,36.96,37.1,176001.0
2023-12-13 12:00:00,37.1,37.11,36.95,37.01,115801.0,37.1,37.11,36.95,37.01,115801.0
2023-12-13 12:30:00,37.01,37.1,36.97,37.08,146095.0,37.01,37.1,36.97,37.08,146095.0
2023-12-13 13:00:00,37.07,37.14,36.92,37.14,110968.0,37.07,37.14,36.92,37.14,110968.0
2023-12-13 13:30:00,37.14,37.36,37.09,37.33,169590.0,37.14,37.36,37.09,37.33,169590.0
2023-12-13 14:00:00,37.35,37.98,37.35,37.98,387204.0,37.35,37.98,37.35,37.98,387204.0
2023-12-13 14:30:00,37.98,38.33,37.87,38.25,312842.0,37.98,38.33,37.87,38.25,312842.0
2023-12-13 15:00:00,38.25,38.38,37.94,38.03,223465.0,38.25,38.38,37.94,38.03,223465.0
2023-12-13 15:30:00,38.03,38.65,38.03,38.63,851506.0,38.03,38.65,38.03,38.63,851506.0
2023-12-14 09:30:00,39.2,39.32,38.6,38.97,659369.0,39.2,39.32,38.6,38.97,659369.0
2023-12-14 10:00:00,38.95,39.04,38.63,38.82,303062.0,38.95,39.04,38.63,38.82,303062.0
2023-12-14 10:30:00,38.81,39.03,38.6,38.84,247612.0,38.81,39.03,38.6,38.84,247612.0
2023-12-14 11:00:00,38.84,38.87,38.65,38.73,215291.0,38.84,38.87,38.65,38.73,215291.0
2023-12-14 11:30:00,38.74,39.07,38.74,39.0,186753.0,38.74,39.07,38.74,39.0,186753.0
2023-12-14 12:00:00,39.0,39.07,38.71,38.73,187750.0,39.0,39.07,38.71,38.73,187750.0
2023-12-14 12:30:00,38.73,38.74,38.47,38.5,273941.0,38.73,38.74,38.47,38.5,273941.0
2023-12-14 13:00:00,38.5,38.86,38.47,38.6,167156.0,38.5,38.86,38.47,38.6,167156.0
2023-12-14 13:30:00,38.57,38.66,38.4,38.45,188589.0,38.57,38.66,38.4,38.45,188589.0
2023-12-14 14:00:00,38.45,38.56,38.35,38.5,202847.0,38.45,38.56,38.35,38.5,202847.0
2023-12-14 14:30:00,38.51,38.74,38.47,38.72,230488.0,38.51,38.74,38.47,38.72,230488.0
2023-12-14 15:00:00,38.73,39.09,38.64,39.0,293653.0,38.73,39.09,38.64,39.0,293653.0
2023-12-14 15:30:00,39.0,39.19,38.98,39.17,652862.0,39.0,39.19,38.98,39.17,652862.0
2023-12-15 09:30:00,38.94,39.25,38.74,38.79,512950.0,38.94,39.25,38.74,38.79,512950.0
2023-12-15 10:00:00,38.8,38.86,38.55,38.82,156894.0,38.8,38.86,38.55,38.82,156894.0
2023-12-15 10:30:00,38.81,38.98,38.74,38.95,75668.0,38.81,38.98,38.74,38.95,75668.0
2023-12-15 11:00:00,38.96,39.05,38.84,38.88,83669.0,38.96,39.05,38.84,38.88,83669.0
2023-12-15 11:30:00,38.89,38.98,38.81,38.82,124349.0,38.89,38.98,38.81,38.82,124349.0
2023-12-15 12:00:00,38.83,38.85,38.68,38.72,216551.0,38.83,38.85,38.68,38.72,216551.0
2023-12-15 12:30:00,38.73,38.78,38.43,38.59,137827.0,38.73,38.78,38.43,38.59,137827.0
2023-12-15 13:00:00,38.6,38.71,38.57,38.71,116318.0,38.6,38.71,38.57,38.71,116318.0
2023-12-15 13:30:00,38.7,38.71,38.56,38.68,183674.0,38.7,38.71,38.56,38.68,183674.0
2023-12-15 14:00:00,38.67,38.72,38.57,38.65,172192.0,38.67,38.72,38.57,38.65,172192.0
2023-12-15 14:30:00,38.66,38.7,38.57,38.64,255317.0,38.66,38.7,38.57,38.64,255317.0
2023-12-15 15:00:00,38.66,38.86,38.59,38.8,268948.0,38.66,38.86,38.59,38.8,268948.0
2023-12-15 15:30:00,38.8,38.99,38.68,38.91,1774740.0,38.8,38.99,38.68,38.91,1774740.0
2023-12-18 09:30:00,38.45,38.82,38.01,38.68,256770.0,38.45,38.82,38.01,38.68,256770.0
2023-12-18 10:00:00,38.67,39.23,38.66,39.1,219931.0,38.67,39.23,38.66,39.1,219931.0
2023-12-18 10:30:00,39.1,39.1,38.74,38.88,154501.0,39.1,39.1,38.74,38.88,154501.0
2023-12-18 11:00:00,38.87,38.94,38.78,38.88,110735.0,38.87,38.94,38.78,38.88,110735.0
2023-12-18 11:30:00,38.89,38.94,38.69,38.75,82869.0,38.89,38.94,38.69,38.75,82869.0
2023-12-18 12:00:00,38.74,38.83,38.66,38.74,108925.0,38.74,38.83,38.66,38.74,108925.0
2023-12-18 12:30:00,38.75,38.83,38.65,38.77,141787.0,38.75,38.83,38.65,38.77,141787.0
2023-12-18 13:00:00,38.77,39.28,38.75,39.16,198396.0,38.77,39.28,38.75,39.16,198396.0
2023-12-18 13:30:00,39.14,39.52,39.13,39.34,349613.0,39.14,39.52,39.13,39.34,349613.0
2023-12-18 14:00:00,39.35,39.4,38.98,39.03,141487.0,39.35,39.4,38.98,39.03,141487.0
2023-12-18 14:30:00,39.03,39.12,38.99,39.07,117724.0,39.03,39.12,38.99,39.07,117724.0
2023-12-18 15:00:00,39.07,39.15,38.99,39.11,144799.0,39.07,39.15,38.99,39.11,144799.0
2023-12-18 15:30:00,39.11,39.3,39.11,39.24,568297.0,39.11,39.3,39.11,39.24,568297.0
2023-12-19 09:30:00,39.5,39.97,39.29,39.96,288674.0,39.5,39.97,39.29,39.96,288674.0
2023-12-19 10:00:00,39.97,40.28,39.81,40.2,288016.0,39.97,40.28,39.81,40.2,288016.0
2023-12-19 10:30:00,40.2,40.25,40.1,40.12,180134.0,40.2,40.25,40.1,40.12,180134.0
2023-12-19 11:00:00,40.12,40.14,39.88,39.89,180631.0,40.12,40.14,39.88,39.89,180631.0
2023-12-19 11:30:00,39.89,40.12,39.81,39.92,107028.0,39.89,40.12,39.81,39.92,107028.0
2023-12-19 12:00:00,39.93,40.08,39.9,40.08,103264.0,39.93,40.08,39.9,40.08,103264.0
2023-12-19 12:30:00,40.07,40.28,40.07,40.25,119498.0,40.07,40.28,40.07,40.25,119498.0
2023-12-19 13:00:00,40.24,40.31,40.21,40.25,117491.0,40.24,40.31,40.21,40.25,117491.0
2023-12-19 13:30:00,40.25,40.48,40.22,40.34,226749.0,40.25,40.48,40.22,40.34,226749.0
2023-12-19 14:00:00,40.34,40.45,40.29,40.34,359715.0,40.34,40.45,40.29,40.34,359715.0
2023-12-19 14:30:00,40.34,40.56,40.33,40.51,249517.0,40.34,40.56,40.33,40.51,249517.0
2023-12-19 15:00:00,40.51,40.59,40.45,40.5,294514.0,40.51,40.59,40.45,40.5,294514.0
2023-12-19 15:30:00,40.5,40.56,40.19,40.2,625942.0,40.5,40.56,40.19,40.2,625942.0
2023-12-20 09:30:00,40.0,40.42,39.8,40.41,302467.0,40.0,40.42,39.8,40.41,302467.0
2023-12-20 10:00:00,40.41,41.04,40.38,41.0,268841.0,40.41,41.04,40.38,41.0,268841.0
2023-12-20 10:30:00,41.01,41.1,40.8,40.87,180623.0,41.01,41.1,40.8,40.87,180623.0
2023-12-20 11:00:00,40.87,40.96,40.66,40.74,106360.0,40.87,40.96,40.66,40.74,106360.0
2023-12-20 11:30:00,40.73,40.85,40.68,40.8,95199.0,40.73,40.85,40.68,40.8,95199.0
2023-12-20 12:00:00,40.8,40.93,40.75,40.88,103122.0,40.8,40.93,40.75,40.88,103122.0
2023-12-20 12:30:00,40.88,41.0,40.82,40.84,72762.0,40.88,41.0,40.82,40.84,72762.0
2023-12-20 13:00:00,40.84,40.94,40.84,40.89,66509.0,40.84,40.94,40.84,40.89,66509.0
2023-12-20 13:30:00,40.9,41.07,40.89,41.0,123058.0,40.9,41.07,40.89,41.0,123058.0
2023-12-20 14:00:00,40.98,41.08,40.92,41.01,113655.0,40.98,41.08,40.92,41.01,113655.0
2023-12-20 14:30:00,41.0,41.03,40.3,40.35,228976.0,41.0,41.03,40.3,40.35,228976.0
2023-12-20 15:00:00,40.36,40.4,39.9,39.98,309113.0,40.36,40.4,39.9,39.98,309113.0
2023-12-20 15:30:00,39.98,40.43,39.96,40.08,516771.0,39.98,40.43,39.96,40.08,516771.0
2023-12-21 09:30:00,40.58,41.01,40.58,40.84,173621.0,40.58,41.01,40.58,40.84,173621.0
2023-12-21 10:00:00,40.85,41.04,40.74,40.85,90692.0,40.85,41.04,40.74,40.85,90692.0
2023-12-21 10:30:00,40.85,41.06,40.81,41.02,90867.0,40.85,41.06,40.81,41.02,90867.0
2023-12-21 11:00:00,41.03,41.06,40.7,40.77,82491.0,41.03,41.06,40.7,40.77,82491.0
2023-12-21 11:30:00,40.77,40.78,40.68,40.74,77451.0,40.77,40.78,40.68,40.74,77451.0
2023-12-21 12:00:00,40.73,40.76,40.57,40.73,421004.0,40.73,40.76,40.57,40.73,421004.0
2023-12-21 12:30:00,40.72,40.81,40.66,40.7,59116.0,40.72,40.81,40.66,40.7,59116.0
2023-12-21 13:00:00,40.69,40.73,40.49,40.59,109521.0,40.69,40.73,40.49,40.59,109521.0
2023-12-21 13:30:00,40.6,40.72,40.5,40.7,60684.0,40.6,40.72,40.5,40.7,60684.0
2023-12-21 14:00:00,40.7,40.7,40.55,40.59,82796.0,40.7,40.7,40.55,40.59,82796.0
2023-12-21 14:30:00,40.59,40.61,40.41,40.47,87054.0,40.59,40.61,40.41,40.47,87054.0
2023-12-21 15:00:00,40.47,40.66,40.46,40.66,112874.0,40.47,40.66,40.46,40.66,112874.0
2023-12-21 15:30:00,40.67,40.72,40.58,40.58,404238.0,40.67,40.72,40.58,40.58,404238.0
2023-12-22 09:30:00,40.5,41.13,40.45,40.93,196583.0,40.5,41.13,40.45,40.93,196583.0
2023-12-22 10:00:00,40.94,40.95,40.76,40.87,79308.0,40.94,40.95,40.76,40.87,79308.0
2023-12-22 10:30:00,40.89,40.94,40.64,40.65,79263.0,40.89,40.94,40.64,40.65,79263.0
2023-12-22 11:00:00,40.64,40.69,40.51,40.59,101646.0,40.64,40.69,40.51,40.59,101646.0
2023-12-22 11:30:00,40.6,40.66,40.57,40.65,75412.0,40.6,40.66,40.57,40.65,75412.0
2023-12-22 12:00:00,40.65,40.72,40.57,40.7,50500.0,40.65,40.72,40.57,40.7,50500.0
2023-12-22 12:30:00,40.7,40.77,40.63,40.75,45050.0,40.7,40.77,40.63,40.75,45050.0
2023-12-22 13:00:00,40.76,40.76,40.59,40.64,69297.0,40.76,40.76,40.59,40.64,69297.0
2023-12-22 13:30:00,40.64,40.71,40.57,40.69,71272.0,40.64,40.71,40.57,40.69,71272.0
2023-12-22 14:00:00,40.69,40.69,40.55,40.61,58817.0,40.69,40.69,40.55,40.61,58817.0
2023-12-22 14:30:00,40.59,40.84,40.51,40.83,112428.0,40.59,40.84,40.51,40.83,112428.0
2023-12-22 15:00:00,40.84,40.88,40.78,40.81,185353.0,40.84,40.88,40.78,40.81,185353.0
2023-12-22 15:30:00,40.81,40.86,40.66,40.68,281598.0,40.81,40.86,40.66,40.68,281598.0
2023-12-26 09:30:00,40.5,41.04,40.49,41.03,156100.0,40.5,41.04,40.49,41.03,156100.0
2023-12-26 10:00:00,41.03,41.22,40.97,41.15,244604.0,41.03,41.22,40.97,41.15,244604.0
2023-12-26 10:30:00,41.14,41.2,40.97,41.02,159437.0,41.14,41.2,40.97,41.02,159437.0
2023-12-26 11:00:00,41.02,41.02,40.83,40.84,103483.0,41.02,41.02,40.83,40.84,103483.0
2023-12-26 11:30:00,40.84,41.03,40.84,41.0,128601.0,40.84,41.03,40.84,41.0,128601.0
2023-12-26 12:00:00,41.0,41.01,40.93,40.95,89067.0,41.0,41.01,40.93,40.95,89067.0
2023-12-26 12:30:00,40.94,40.98,40.76,40.79,125851.0,40.94,40.98,40.76,40.79,125851.0
2023-12-26 13:00:00,40.79,40.84,40.65,40.65,114688.0,40.79,40.84,40.65,40.65,114688.0
2023-12-26 13:30:00,40.65,40.7,40.56,40.58,77980.0,40.65,40.7,40.56,40.58,77980.0
2023-12-26 14:00:00,40.58,40.61,40.51,40.55,65519.0,40.58,40.61,40.51,40.55,65519.0
2023-12-26 14:30:00,40.55,40.56,40.36,40.37,121769.0,40.55,40.56,40.36,40.37,121769.0
2023-12-26 15:00:00,40.37,40.49,40.36,40.48,151593.0,40.37,40.49,40.36,40.48,151593.0
2023-12-26 15:30:00,40.46,40.49,40.14,40.15,597810.0,40.46,40.49,40.14,40.15,597810.0
2023-12-27 09:30:00,40.02,40.26,39.83,39.96,151795.0,40.02,40.26,39.83,39.96,151795.0
2023-12-27 10:00:00,39.94,40.01,39.81,39.86,96165.0,39.94,40.01,39.81,39.86,96165.0
2023-12-27 10:30:00,39.86,39.87,39.66,39.68,132591.0,39.86,39.87,39.66,39.68,132591.0
2023-12-27 11:00:00,39.68,39.94,39.64,39.89,80030.0,39.68,39.94,39.64,39.89,80030.0
2023-12-27 11:30:00,39.89,39.94,39.86,39.87,47158.0,39.89,39.94,39.86,39.87,47158.0
2023-12-27 12:00:00,39.87,39.92,39.78,39.78,63462.0,39.87,39.92,39.78,39.78,63462.0
2023-12-27 12:30:00,39.79,39.85,39.75,39.82,63489.0,39.79,39.85,39.75,39.82,63489.0
2023-12-27 13:00:00,39.81,39.93,39.8,39.87,66999.0,39.81,39.93,39.8,39.87,66999.0
2023-12-27 13:30:00,39.88,39.94,39.77,39.79,64499.0,39.88,39.94,39.77,39.79,64499.0
2023-12-27 14:00:00,39.79,39.9,39.75,39.89,61889.0,39.79,39.9,39.75,39.89,61889.0
2023-12-27 14:30:00,39.88,39.9,39.77,39.82,49095.0,39.88,39.9,39.77,39.82,49095.0
2023-12-27 15:00:00,39.82,39.92,39.74,39.77,80818.0,39.82,39.92,39.74,39.77,80818.0
2023-12-27 15:30:00,39.76,39.81,39.65,39.66,420849.0,39.76,39.81,39.65,39.66,420849.0
2023-12-28 09:30:00,39.33,39.75,39.2,39.62,114229.0,39.33,39.75,39.2,39.62,114229.0
2023-12-28 10:00:00,39.61,39.76,39.46,39.69,147196.0,39.61,39.76,39.46,39.69,147196.0
2023-12-28 10:30:00,39.69,39.75,39.54,39.61,116622.0,39.69,39.75,39.54,39.61,116622.0
2023-12-28 11:00:00,39.6,39.75,39.58,39.71,73741.0,39.6,39.75,39.58,39.71,73741.0
2023-12-28 11:30:00,39.7,39.75,39.64,39.66,70878.0,39.7,39.75,39.64,39.66,70878.0
2023-12-28 12:00:00,39.65,39.81,39.65,39.79,50888.0,39.65,39.81,39.65,39.79,50888.0
2023-12-28 12:30:00,39.79,39.88,39.73,39.8,58951.0,39.79,39.88,39.73,39.8,58951.0
2023-12-28 13:00:00,39.8,39.92,39.79,39.87,67635.0,39.8,39.92,39.79,39.87,67635.0
2023-12-28 13:30:00,39.87,39.89,39.81,39.88,56722.0,39.87,39.89,39.81,39.88,56722.0
2023-12-28 14:00:00,39.88,39.96,39.82,39.87,75803.0,39.88,39.96,39.82,39.87,75803.0
2023-12-28 14:30:00,39.88,39.9,39.81,39.84,60685.0,39.88,39.9,39.81,39.84,60685.0
2023-12-28 15:00:00,39.84,39.86,39.74,39.84,102135.0,39.84,39.86,39.74,39.84,102135.0
2023-12-28 15:30:00,39.84,39.94,39.79,39.94,354942.0,39.84,39.94,39.79,39.94,354942.0
2023-12-29 09:30:00,39.6,39.84,39.52,39.75,140392.0,39.6,39.84,39.52,39.75,140392.0
2023-12-29 10:00:00,39.75,39.75,39.24,39.36,111986.0,39.75,39.75,39.24,39.36,111986.0
2023-12-29 10:30:00,39.35,39.41,39.15,39.27,218248.0,39.35,39.41,39.15,39.27,218248.0
2023-12-29 11:00:00,39.27,39.36,39.22,39.32,69861.0,39.27,39.36,39.22,39.32,69861.0
2023-12-29 11:30:00,39.32,39.38,39.23,39.33,65601.0,39.32,39.38,39.23,39.33,65601.0
2023-12-29 12:00:00,39.32,39.35,39.2,39.2,64362.0,39.32,39.35,39.2,39.2,64362.0
2023-12-29 12:30:00,39.21,39.37,39.2,39.35,66624.0,39.21,39.37,39.2,39.35,66624.0
2023-12-29 13:00:00,39.35,39.39,39.29,39.3,69488.0,39.35,39.39,39.29,39.3,69488.0
2023-12-29 13:30:00,39.3,39.32,39.21,39.27,72130.0,39.3,39.32,39.21,39.27,72130.0
2023-12-29 14:00:00,39.27,39.31,39.21,39.23,51942.0,39.27,39.31,39.21,39.23,51942.0
2023-12-29 14:30:00,39.23,39.25,39.12,39.17,73412.0,39.23,39.25,39.12,39.17,73412.0
2023-12-29 15:00:00,39.17,39.18,39.09,39.15,117401.0,39.17,39.18,39.09,39.15,117401.0
2023-12-29 15:30:00,39.16,39.16,38.97,39.07,347761.0,39.16,39.16,38.97,39.07,347761.0
2024-01-02 09:30:00,38.69,38.69,38.29,38.63,123308.0,38.69,38.69,38.29,38.63,123308.0
2024-01-02 10:00:00,38.65,38.92,38.62,38.78,107288.0,38.65,38.92,38.62,38.78,107288.0
2024-01-02 10:30:00,38.77,38.78,38.59,38.62,129502.0,38.77,38.78,38.59,38.62,129502.0
2024-01-02 11:00:00,38.6,38.8,38.54,38.77,251265.0,38.6,38.8,38.54,38.77,251265.0
2024-01-02 11:30:00,38.77,39.14,38.77,39.01,61061.0,38.77,39.14,38.77,39.01,61061.0
2024-01-02 12:00:00,39.01,39.2,38.98,39.0,73377.0,39.01,39.2,38.98,39.0,73377.0
2024-01-02 12:30:00,39.0,39.05,38.85,38.93,48343.0,39.0,39.05,38.85,38.93,48343.0
2024-01-02 13:00:00,38.93,39.09,38.91,39.06,64895.0,38.93,39.09,38.91,39.06,64895.0
2024-01-02 13:30:00,39.05,39.18,39.05,39.13,65572.0,39.05,39.18,39.05,39.13,65572.0
2024-01-02 14:00:00,39.11,39.11,38.85,38.9,61871.0,39.11,39.11,38.85,38.9,61871.0
2024-01-02 14:30:00,38.9,38.91,38.68,38.69,70655.0,38.9,38.91,38.68,38.69,70655.0
2024-01-02 15:00:00,38.68,38.71,38.43,38.44,91557.0,38.68,38.71,38.43,38.44,91557.0
2024-01-02 15:30:00,38.44,38.48,38.26,38.34,331157.0,38.44,38.48,38.26,38.34,331157.0
2024-01-03 09:30:00,37.44,37.77,37.38,37.44,186240.0,37.44,37.77,37.38,37.44,186240.0
2024-01-03 10:00:00,37.45,37.62,37.02,37.02,136512.0,37.45,37.62,37.02,37.02,136512.0
2024-01-03 10:30:00,37.02,37.08,36.76,36.86,162980.0,37.02,37.08,36.76,36.86,162980.0
2024-01-03 11:00:00,36.86,37.03,36.85,36.99,73803.0,36.86,37.03,36.85,36.99,73803.0
2024-01-03 11:30:00,36.99,37.03,36.85,36.85,65014.0,36.99,37.03,36.85,36.85,65014.0
2024-01-03 12:00:00,36.83,36.92,36.73,36.89,84920.0,36.83,36.92,36.73,36.89,84920.0
2024-01-03 12:30:00,36.88,36.93,36.76,36.91,65826.0,36.88,36.93,36.76,36.91,65826.0
2024-01-03 13:00:00,36.91,37.06,36.9,36.93,70912.0,36.91,37.06,36.9,36.93,70912.0
2024-01-03 13:30:00,36.93,36.94,36.76,36.76,63374.0,36.93,36.94,36.76,36.76,63374.0
2024-01-03 14:00:00,36.76,36.93,36.55,36.76,120917.0,36.76,36.93,36.55,36.76,120917.0
2024-01-03 14:30:00,36.77,36.79,36.57,36.57,93821.0,36.77,36.79,36.57,36.57,93821.0
2024-01-03 15:00:00,36.58,36.58,36.3,36.45,196170.0,36.58,36.58,36.3,36.45,196170.0
2024-01-03 15:30:00,36.44,36.5,36.36,36.4,338802.0,36.44,36.5,36.36,36.4,338802.0
2024-01-04 09:30:00,36.68,36.9,36.56,36.81,91241.0,36.68,36.9,36.56,36.81,91241.0
2024-01-04 10:00:00,36.81,36.96,36.69,36.74,97228.0,36.81,36.96,36.69,36.74,97228.0
2024-01-04 10:30:00,36.73,37.0,36.73,36.9,99453.0,36.73,37.0,36.73,36.9,99453.0
2024-01-04 11:00:00,36.89,37.15,36.87,37.1,56897.0,36.89,37.15,36.87,37.1,56897.0
2024-01-04 11:30:00,37.11,37.25,36.99,37.25,141481.0,37.11,37.25,36.99,37.25,141481.0
2024-01-04 12:00:00,37.24,37.25,37.1,37.2,68285.0,37.24,37.25,37.1,37.2,68285.0
2024-01-04 12:30:00,37.21,37.22,36.91,36.96,72515.0,37.21,37.22,36.91,36.96,72515.0
2024-01-04 13:00:00,36.95,37.01,36.84,36.84,75561.0,36.95,37.01,36.84,36.84,75561.0
2024-01-04 13:30:00,36.86,36.99,36.84,36.98,72162.0,36.86,36.99,36.84,36.98,72162.0
2024-01-04 14:00:00,36.97,36.98,36.86,36.88,36804.0,36.97,36.98,36.86,36.88,36804.0
2024-01-04 14:30:00,36.87,36.98,36.85,36.98,40118.0,36.87,36.98,36.85,36.98,40118.0
2024-01-04 15:00:00,36.98,37.04,36.88,36.95,83604.0,36.98,37.04,36.88,36.95,83604.0
2024-01-04 15:30:00,36.95,37.0,36.74,36.81,233117.0,36.95,37.0,36.74,36.81,233117.0
2024-01-05 09:30:00,36.59,37.73,36.47,37.63,110316.0,36.59,37.73,36.47,37.63,110316.0
2024-01-05 10:00:00,37.63,37.95,37.63,37.89,132918.0,37.63,37.95,37.63,37.89,132918.0
2024-01-05 10:30:00,37.89,38.09,37.89,38.07,60234.0,37.89,38.09,37.89,38.07,60234.0
2024-01-05 11:00:00,38.07,38.16,37.94,37.97,79075.0,38.07,38.16,37.94,37.97,79075.0
2024-01-05 11:30:00,37.98,38.08,37.96,38.06,49516.0,37.98,38.08,37.96,38.06,49516.0
2024-01-05 12:00:00,38.06,38.07,37.72,37.74,64675.0,38.06,38.07,37.72,37.74,64675.0
2024-01-05 12:30:00,37.74,37.77,37.69,37.75,26091.0,37.74,37.77,37.69,37.75,26091.0
2024-01-05 13:00:00,37.73,37.88,37.67,37.88,35331.0,37.73,37.88,37.67,37.88,35331.0
2024-01-05 13:30:00,37.89,38.05,37.89,37.99,42044.0,37.89,38.05,37.89,37.99,42044.0
2024-01-05 14:00:00,38.0,38.16,37.97,38.07,75799.0,38.0,38.16,37.97,38.07,75799.0
2024-01-05 14:30:00,38.05,38.1,37.84,37.86,55670.0,38.05,38.1,37.84,37.86,55670.0
2024-01-05 15:00:00,37.87,38.05,37.86,38.02,78354.0,37.87,38.05,37.86,38.02,78354.0
2024-01-05 15:30:00,38.02,38.05,37.81,37.94,490548.0,38.02,38.05,37.81,37.94,490548.0
2024-01-08 09:30:00,36.09,36.67,35.58,36.27,1721795.0,36.09,36.67,35.58,36.27,1721795.0
2024-01-08 10:00:00,36.25,36.99,36.09,36.91,506656.0,36.25,36.99,36.09,36.91,506656.0
2024-01-08 10:30:00,36.94,37.44,36.86,37.1,447097.0,36.94,37.44,36.86,37.1,447097.0
2024-01-08 11:00:00,37.1,37.7,36.95,37.6,483864.0,37.1,37.7,36.95,37.6,483864.0
2024-01-08 11:30:00,37.6,37.96,37.59,37.94,395124.0,37.6,37.96,37.59,37.94,395124.0
2024-01-08 12:00:00,37.94,38.06,37.67,37.82,724603.0,37.94,38.06,37.67,37.82,724603.0
2024-01-08 12:30:00,37.81,38.1,37.72,37.81,270936.0,37.81,38.1,37.72,37.81,270936.0
2024-01-08 13:00:00,37.82,37.96,37.7,37.91,150255.0,37.82,37.96,37.7,37.91,150255.0
2024-01-08 13:30:00,37.92,37.94,37.69,37.82,148143.0,37.92,37.94,37.69,37.82,148143.0
2024-01-08 14:00:00,37.82,37.93,37.69,37.92,183498.0,37.82,37.93,37.69,37.92,183498.0
2024-01-08 14:30:00,37.92,38.05,37.87,37.99,155728.0,37.92,38.05,37.87,37.99,155728.0
2024-01-08 15:00:00,37.99,37.99,37.69,37.73,296164.0,37.99,37.99,37.69,37.73,296164.0
2024-01-08 15:30:00,37.74,37.94,37.69,37.87,892152.0,37.74,37.94,37.69,37.87,892152.0
2024-01-09 09:30:00,38.25,38.41,37.88,38.12,537759.0,38.25,38.41,37.88,38.12,537759.0
2024-01-09 10:00:00,38.16,38.4,38.08,38.15,166359.0,38.16,38.4,38.08,38.15,166359.0
2024-01-09 10:30:00,38.18,38.24,37.98,37.98,273130.0,38.18,38.24,37.98,37.98,273130.0
2024-01-09 11:00:00,37.99,38.22,37.99,38.21,134812.0,37.99,38.22,37.99,38.21,134812.0
2024-01-09 11:30:00,38.22,38.47,38.09,38.43,151666.0,38.22,38.47,38.09,38.43,151666.0
2024-01-09 12:00:00,38.43,38.43,38.09,38.25,129465.0,38.43,38.43,38.09,38.25,129465.0
2024-01-09 12:30:00,38.25,38.46,38.23,38.46,195912.0,38.25,38.46,38.23,38.46,195912.0
2024-01-09 13:00:00,38.45,38.61,38.44,38.45,174458.0,38.45,38.61,38.44,38.45,174458.0
2024-01-09 13:30:00,38.44,38.45,38.18,38.25,127463.0,38.44,38.45,38.18,38.25,127463.0
2024-01-09 14:00:00,38.24,38.25,37.74,37.76,185753.0,38.24,38.25,37.74,37.76,185753.0
2024-01-09 14:30:00,37.76,37.91,37.68,37.86,202519.0,37.76,37.91,37.68,37.86,202519.0
2024-01-09 15:00:00,37.85,37.87,37.68,37.72,182124.0,37.85,37.87,37.68,37.72,182124.0
2024-01-09 15:30:00,37.73,37.75,37.32,37.35,929721.0,37.73,37.75,37.32,37.35,929721.0
2024-01-10 09:30:00,37.1,37.27,37.03,37.1,174324.0,37.1,37.27,37.03,37.1,174324.0
2024-01-10 10:00:00,37.1,37.1,36.82,36.99,131524.0,37.1,37.1,36.82,36.99,131524.0
2024-01-10 10:30:00,37.0,37.21,36.95,37.21,101683.0,37.0,37.21,36.95,37.21,101683.0
2024-01-10 11:00:00,37.2,37.21,37.02,37.09,191352.0,37.2,37.21,37.02,37.09,191352.0
2024-01-10 11:30:00,37.09,37.09,36.95,37.04,88709.0,37.09,37.09,36.95,37.04,88709.0
2024-01-10 12:00:00,37.03,37.06,36.97,37.04,102127.0,37.03,37.06,36.97,37.04,102127.0
2024-01-10 12:30:00,37.0,37.14,37.0,37.14,160250.0,37.0,37.14,37.0,37.14,160250.0
2024-01-10 13:00:00,37.13,37.17,36.74,36.82,183910.0,37.13,37.17,36.74,36.82,183910.0
2024-01-10 13:30:00,36.82,36.89,36.74,36.75,119049.0,36.82,36.89,36.74,36.75,119049.0
2024-01-10 14:00:00,36.75,37.08,36.74,37.07,85136.0,36.75,37.08,36.74,37.07,85136.0
2024-01-10 14:30:00,37.07,37.09,37.01,37.05,87414.0,37.07,37.09,37.01,37.05,87414.0
2024-01-10 15:00:00,37.05,37.13,36.9,37.01,151382.0,37.05,37.13,36.9,37.01,151382.0
2024-01-10 15:30:00,37.01,37.09,36.92,37.07,526764.0,37.01,37.09,36.92,37.07,526764.0
2024-01-11 09:30:00,36.99,37.25,36.74,36.92,157898.0,36.99,37.25,36.74,36.92,157898.0
2024-01-11 10:00:00,36.9,36.9,36.41,36.56,128555.0,36.9,36.9,36.41,36.56,128555.0
2024-01-11 10:30:00,36.56,36.6,36.45,36.47,107873.0,36.56,36.6,36.45,36.47,107873.0
2024-01-11 11:00:00,36.47,36.72,36.46,36.7,101673.0,36.47,36.72,36.46,36.7,101673.0
2024-01-11 11:30:00,36.7,36.79,36.62,36.77,54724.0,36.7,36.79,36.62,36.77,54724.0
2024-01-11 12:00:00,36.77,36.94,36.76,36.8,124342.0,36.77,36.94,36.76,36.8,124342.0
2024-01-11 12:30:00,36.81,36.98,36.79,36.93,67585.0,36.81,36.98,36.79,36.93,67585.0
2024-01-11 13:00:00,36.92,37.02,36.9,36.96,63308.0,36.92,37.02,36.9,36.96,63308.0
2024-01-11 13:30:00,36.97,37.12,36.97,37.09,112961.0,36.97,37.12,36.97,37.09,112961.0
2024-01-11 14:00:00,37.09,37.12,36.96,37.04,55017.0,37.09,37.12,36.96,37.04,55017.0
2024-01-11 14:30:00,37.04,37.08,36.98,37.02,67003.0,37.04,37.08,36.98,37.02,67003.0
2024-01-11 15:00:00,37.03,37.03,36.89,36.91,77876.0,37.03,37.03,36.89,36.91,77876.0
2024-01-11 15:30:00,36.91,37.01,36.87,37.01,441571.0,36.91,37.01,36.87,37.01,441571.0
2024-01-12 09:30:00,36.04,36.24,35.4,35.45,535780.0,36.04,36.24,35.4,35.45,535780.0
2024-01-12 10:00:00,35.45,35.45,35.03,35.03,351232.0,35.45,35.45,35.03,35.03,351232.0
2024-01-12 10:30:00,35.04,35.06,34.39,34.95,648113.0,35.04,35.06,34.39,34.95,648113.0
2024-01-12 11:00:00,34.95,34.99,34.7,34.9,229213.0,34.95,34.99,34.7,34.9,229213.0
2024-01-12 11:30:00,34.9,35.03,34.86,34.93,154744.0,34.9,35.03,34.86,34.93,154744.0
2024-01-12 12:00:00,34.93,34.94,34.72,34.76,86030.0,34.93,34.94,34.72,34.76,86030.0
2024-01-12 12:30:00,34.75,34.83,34.68,34.77,112540.0,34.75,34.83,34.68,34.77,112540.0
2024-01-12 13:00:00,34.76,34.93,34.76,34.87,120663.0,34.76,34.93,34.76,34.87,120663.0
2024-01-12 13:30:00,34.89,35.02,34.81,35.01,109734.0,34.89,35.02,34.81,35.01,109734.0
2024-01-12 14:00:00,35.01,35.2,34.99,35.01,119759.0,35.01,35.2,34.99,35.01,119759.0
2024-01-12 14:30:00,34.99,35.0,34.87,34.96,116798.0,34.99,35.0,34.87,34.96,116798.0
2024-01-12 15:00:00,34.96,35.21,34.93,35.21,176269.0,34.96,35.21,34.93,35.21,176269.0
2024-01-12 15:30:00,35.21,35.27,35.02,35.18,503739.0,35.21,35.27,35.02,35.18,503739.0
2024-01-16 09:30:00,34.8,34.86,33.91,33.92,310744.0,34.8,34.86,33.91,33.92,310744.0
2024-01-16 10:00:00,33.93,34.13,33.91,34.02,214662.0,33.93,34.13,33.91,34.02,214662.0
2024-01-16 10:30:00,34.01,34.26,33.92,33.93,116824.0,34.01,34.26,33.92,33.93,116824.0
2024-01-16 11:00:00,33.93,34.18,33.78,34.12,244745.0,33.93,34.18,33.78,34.12,244745.0
2024-01-16 11:30:00,34.12,34.15,33.85,33.9,95588.0,34.12,34.15,33.85,33.9,95588.0
2024-01-16 12:00:00,33.89,33.97,33.78,33.84,63572.0,33.89,33.97,33.78,33.84,63572.0
2024-01-16 12:30:00,33.83,34.42,33.76,34.04,373032.0,33.83,34.42,33.76,34.04,373032.0
2024-01-16 13:00:00,34.05,34.23,33.82,34.01,234158.0,34.05,34.23,33.82,34.01,234158.0
2024-01-16 13:30:00,34.01,34.03,33.82,34.02,127258.0,34.01,34.03,33.82,34.02,127258.0
2024-01-16 14:00:00,34.02,34.1,33.97,34.0,186148.0,34.02,34.1,33.97,34.0,186148.0
2024-01-16 14:30:00,34.0,34.17,33.93,34.12,185973.0,34.0,34.17,33.93,34.12,185973.0
2024-01-16 15:00:00,34.13,34.38,34.1,34.2,219576.0,34.13,34.38,34.1,34.2,219576.0
2024-01-16 15:30:00,34.2,34.43,34.19,34.42,503965.0,34.2,34.43,34.19,34.42,503965.0
2024-01-17 09:30:00,33.96,34.35,33.9,33.92,163747.0,33.96,34.35,33.9,33.92,163747.0
2024-01-17 10:00:00,33.92,34.14,33.89,34.01,123297.0,33.92,34.14,33.89,34.01,123297.0
2024-01-17 10:30:00,34.01,34.02,33.64,33.71,111875.0,34.01,34.02,33.64,33.71,111875.0
2024-01-17 11:00:00,33.72,33.86,33.66,33.7,69126.0,33.72,33.86,33.66,33.7,69126.0
2024-01-17 11:30:00,33.7,33.87,33.67,33.8,56781.0,33.7,33.87,33.67,33.8,56781.0
2024-01-17 12:00:00,33.8,33.81,33.73,33.8,139234.0,33.8,33.81,33.73,33.8,139234.0
2024-01-17 12:30:00,33.79,33.81,33.46,33.46,172798.0,33.79,33.81,33.46,33.46,172798.0
2024-01-17 13:00:00,33.47,33.54,33.31,33.31,101083.0,33.47,33.54,33.31,33.31,101083.0
2024-01-17 13:30:00,33.3,33.4,33.26,33.38,105626.0,33.3,33.4,33.26,33.38,105626.0
2024-01-17 14:00:00,33.38,33.41,33.24,33.24,98366.0,33.38,33.41,33.24,33.24,98366.0
2024-01-17 14:30:00,33.25,33.33,33.24,33.3,81701.0,33.25,33.33,33.24,33.3,81701.0
2024-01-17 15:00:00,33.3,33.52,33.27,33.49,127121.0,33.3,33.52,33.27,33.49,127121.0
2024-01-17 15:30:00,33.49,33.63,33.48,33.61,338267.0,33.49,33.63,33.48,33.61,338267.0
2024-01-18 09:30:00,33.74,33.96,33.5,33.91,177597.0,33.74,33.96,33.5,33.91,177597.0
2024-01-18 10:00:00,33.9,34.15,33.73,33.92,214693.0,33.9,34.15,33.73,33.92,214693.0
2024-01-18 10:30:00,33.91,34.06,33.75,33.76,177039.0,33.91,34.06,33.75,33.76,177039.0
2024-01-18 11:00:00,33.76,33.88,33.57,33.86,65548.0,33.76,33.88,33.57,33.86,65548.0
2024-01-18 11:30:00,33.85,34.01,33.79,33.85,123013.0,33.85,34.01,33.79,33.85,123013.0
2024-01-18 12:00:00,33.84,34.03,33.78,34.02,105355.0,33.84,34.03,33.78,34.02,105355.0
2024-01-18 12:30:00,34.02,34.07,33.96,34.06,139016.0,34.02,34.07,33.96,34.06,139016.0
2024-01-18 13:00:00,34.06,34.12,33.93,33.98,68987.0,34.06,34.12,33.93,33.98,68987.0
2024-01-18 13:30:00,33.97,34.37,33.97,34.28,115361.0,33.97,34.37,33.97,34.28,115361.0
2024-01-18 14:00:00,34.28,34.74,34.28,34.74,140045.0,34.28,34.74,34.28,34.74,140045.0
2024-01-18 14:30:00,34.75,34.83,34.59,34.61,179418.0,34.75,34.83,34.59,34.61,179418.0
2024-01-18 15:00:00,34.6,34.86,34.6,34.82,123841.0,34.6,34.86,34.6,34.82,123841.0
2024-01-18 15:30:00,34.83,34.97,34.77,34.96,367100.0,34.83,34.97,34.77,34.96,367100.0
2024-01-19 09:30:00,34.97,35.0,34.23,34.58,187716.0,34.97,35.0,34.23,34.58,187716.0
2024-01-19 10:00:00,34.59,34.67,34.22,34.29,96727.0,34.59,34.67,34.22,34.29,96727.0
2024-01-19 10:30:00,34.28,34.34,34.2,34.27,100986.0,34.28,34.34,34.2,34.27,100986.0
2024-01-19 11:00:00,34.28,34.39,34.18,34.38,72935.0,34.28,34.39,34.18,34.38,72935.0
2024-01-19 11:30:00,34.37,34.38,34.23,34.29,57741.0,34.37,34.38,34.23,34.29,57741.0
2024-01-19 12:00:00,34.29,34.46,34.24,34.44,52516.0,34.29,34.46,34.24,34.44,52516.0
2024-01-19 12:30:00,34.44,34.6,34.43,34.59,65932.0,34.44,34.6,34.43,34.59,65932.0
2024-01-19 13:00:00,34.59,34.62,34.51,34.54,60115.0,34.59,34.62,34.51,34.54,60115.0
2024-01-19 13:30:00,34.54,34.62,34.41,34.62,61310.0,34.54,34.62,34.41,34.62,61310.0
2024-01-19 14:00:00,34.62,34.91,34.59,34.86,74440.0,34.62,34.91,34.59,34.86,74440.0
2024-01-19 14:30:00,34.86,34.91,34.8,34.89,82854.0,34.86,34.91,34.8,34.89,82854.0
2024-01-19 15:00:00,34.89,34.95,34.8,34.81,82719.0,34.89,34.95,34.8,34.81,82719.0
2024-01-19 15:30:00,34.81,34.9,34.75,34.86,269848.0,34.81,34.9,34.75,34.86,269848.0
2024-01-22 09:30:00,35.27,35.51,35.15,35.43,139756.0,35.27,35.51,35.15,35.43,139756.0
2024-01-22 10:00:00,35.46,35.55,35.18,35.25,92839.0,35.46,35.55,35.18,35.25,92839.0
2024-01-22 10:30:00,35.24,35.3,35.09,35.3,88719.0,35.24,35.3,35.09,35.3,88719.0
2024-01-22 11:00:00,35.28,35.29,35.18,35.19,43381.0,35.28,35.29,35.18,35.19,43381.0
2024-01-22 11:30:00,35.19,35.19,35.08,35.14,48468.0,35.19,35.19,35.08,35.14,48468.0
2024-01-22 12:00:00,35.14,35.2,35.1,35.12,40023.0,35.14,35.2,35.1,35.12,40023.0
2024-01-22 12:30:00,35.11,35.23,35.11,35.14,54903.0,35.11,35.23,35.11,35.14,54903.0
2024-01-22 13:00:00,35.14,35.18,35.07,35.11,63822.0,35.14,35.18,35.07,35.11,63822.0
2024-01-22 13:30:00,35.11,35.2,35.09,35.13,45349.0,35.11,35.2,35.09,35.13,45349.0
2024-01-22 14:00:00,35.13,35.13,34.84,34.93,90675.0,35.13,35.13,34.84,34.93,90675.0
2024-01-22 14:30:00,34.93,35.0,34.91,34.93,67578.0,34.93,35.0,34.91,34.93,67578.0
2024-01-22 15:00:00,34.93,35.01,34.77,34.95,155745.0,34.93,35.01,34.77,34.95,155745.0
2024-01-22 15:30:00,34.95,35.1,34.79,34.82,385270.0,34.95,35.1,34.79,34.82,385270.0
2024-01-23 09:30:00,35.98,36.66,35.93,36.29,284208.0,35.98,36.66,35.93,36.29,284208.0
2024-01-23 10:00:00,36.33,36.38,36.01,36.07,162309.0,36.33,36.38,36.01,36.07,162309.0
2024-01-23 10:30:00,36.05,36.05,35.63,35.91,121386.0,36.05,36.05,35.63,35.91,121386.0
2024-01-23 11:00:00,35.92,36.18,35.9,36.07,71910.0,35.92,36.18,35.9,36.07,71910.0
2024-01-23 11:30:00,36.06,36.15,35.96,36.15,37482.0,36.06,36.15,35.96,36.15,37482.0
2024-01-23 12:00:00,36.16,36.32,36.14,36.31,88837.0,36.16,36.32,36.14,36.31,88837.0
2024-01-23 12:30:00,36.3,36.32,36.14,36.3,78998.0,36.3,36.32,36.14,36.3,78998.0
2024-01-23 13:00:00,36.3,36.3,36.12,36.2,102067.0,36.3,36.3,36.12,36.2,102067.0
2024-01-23 13:30:00,36.2,36.21,36.07,36.15,66997.0,36.2,36.21,36.07,36.15,66997.0
2024-01-23 14:00:00,36.16,36.24,36.08,36.24,109302.0,36.16,36.24,36.08,36.24,109302.0
2024-01-23 14:30:00,36.24,36.3,36.17,36.27,94613.0,36.24,36.3,36.17,36.27,94613.0
2024-01-23 15:00:00,36.27,36.36,36.12,36.15,109262.0,36.27,36.36,36.12,36.15,109262.0
2024-01-23 15:30:00,36.13,36.13,35.79,35.83,541491.0,36.13,36.13,35.79,35.83,541491.0
2024-01-24 09:30:00,36.25,36.39,35.88,35.89,142518.0,36.25,36.39,35.88,35.89,142518.0
2024-01-24 10:00:00,35.9,35.95,35.72,35.91,58132.0,35.9,35.95,35.72,35.91,58132.0
2024-01-24 10:30:00,35.9,35.91,35.68,35.75,91336.0,35.9,35.91,35.68,35.75,91336.0
2024-01-24 11:00:00,35.76,35.85,35.63,35.69,79085.0,35.76,35.85,35.63,35.69,79085.0
2024-01-24 11:30:00,35.71,35.86,35.66,35.85,67807.0,35.71,35.86,35.66,35.85,67807.0
2024-01-24 12:00:00,35.86,35.89,35.66,35.72,76775.0,35.86,35.89,35.66,35.72,76775.0
2024-01-24 12:30:00,35.72,35.75,35.61,35.72,65030.0,35.72,35.75,35.61,35.72,65030.0
2024-01-24 13:00:00,35.73,35.89,35.64,35.66,119850.0,35.73,35.89,35.64,35.66,119850.0
2024-01-24 13:30:00,35.67,35.76,35.6,35.74,68352.0,35.67,35.76,35.6,35.74,68352.0
2024-01-24 14:00:00,35.74,35.87,35.69,35.7,80316.0,35.74,35.87,35.69,35.7,80316.0
2024-01-24 14:30:00,35.7,35.93,35.69,35.92,95027.0,35.7,35.93,35.69,35.92,95027.0
2024-01-24 15:00:00,35.91,35.98,35.65,35.66,167002.0,35.91,35.98,35.65,35.66,167002.0
2024-01-24 15:30:00,35.66,35.84,35.62,35.83,754200.0,35.66,35.84,35.62,35.83,754200.0
2024-01-25 09:30:00,36.8,37.96,36.8,37.15,562343.0,36.8,37.96,36.8,37.15,562343.0
2024-01-25 10:00:00,37.16,37.38,37.0,37.13,236217.0,37.16,37.38,37.0,37.13,236217.0
2024-01-25 10:30:00,37.16,37.23,36.28,36.48,223845.0,37.16,37.23,36.28,36.48,223845.0
2024-01-25 11:00:00,36.49,36.88,36.38,36.88,172961.0,36.49,36.88,36.38,36.88,172961.0
2024-01-25 11:30:00,36.87,37.26,36.86,37.26,184872.0,36.87,37.26,36.86,37.26,184872.0
2024-01-25 12:00:00,37.27,37.39,37.0,37.33,214060.0,37.27,37.39,37.0,37.33,214060.0
2024-01-25 12:30:00,37.33,37.39,37.12,37.34,170675.0,37.33,37.39,37.12,37.34,170675.0
2024-01-25 13:00:00,37.35,37.84,37.35,37.63,331889.0,37.35,37.84,37.35,37.63,331889.0
2024-01-25 13:30:00,37.63,37.76,37.55,37.61,184419.0,37.63,37.76,37.55,37.61,184419.0
2024-01-25 14:00:00,37.61,37.62,37.3,37.31,228647.0,37.61,37.62,37.3,37.31,228647.0
2024-01-25 14:30:00,37.31,37.48,37.25,37.46,170665.0,37.31,37.48,37.25,37.46,170665.0
2024-01-25 15:00:00,37.45,37.45,37.08,37.19,183718.0,37.45,37.45,37.08,37.19,183718.0
2024-01-25 15:30:00,37.19,37.51,37.11,37.4,787019.0,37.19,37.51,37.11,37.4,787019.0
2024-01-26 09:30:00,37.13,37.32,36.86,36.95,211537.0,37.13,37.32,36.86,36.95,211537.0
2024-01-26 10:00:00,36.95,37.27,36.94,37.17,160890.0,36.95,37.27,36.94,37.17,160890.0
2024-01-26 10:30:00,37.15,37.19,36.84,36.91,137654.0,37.15,37.19,36.84,36.91,137654.0
2024-01-26 11:00:00,36.91,36.91,36.8,36.88,89268.0,36.91,36.91,36.8,36.88,89268.0
2024-01-26 11:30:00,36.88,37.09,36.88,37.08,78575.0,36.88,37.09,36.88,37.08,78575.0
2024-01-26 12:00:00,37.07,37.08,36.79,36.9,84118.0,37.07,37.08,36.79,36.9,84118.0
2024-01-26 12:30:00,36.9,36.91,36.72,36.8,87429.0,36.9,36.91,36.72,36.8,87429.0
2024-01-26 13:00:00,36.8,36.83,36.72,36.78,58799.0,36.8,36.83,36.72,36.78,58799.0
2024-01-26 13:30:00,36.78,36.82,36.65,36.68,73568.0,36.78,36.82,36.65,36.68,73568.0
2024-01-26 14:00:00,36.68,36.88,36.66,36.79,119349.0,36.68,36.88,36.66,36.79,119349.0
2024-01-26 14:30:00,36.79,36.88,36.72,36.83,112398.0,36.79,36.88,36.72,36.83,112398.0
2024-01-26 15:00:00,36.83,36.83,36.7,36.76,184104.0,36.83,36.83,36.7,36.76,184104.0
2024-01-26 15:30:00,36.76,36.85,36.64,36.77,482114.0,36.76,36.85,36.64,36.77,482114.0
2024-01-29 09:30:00,36.8,36.87,36.12,36.6,224663.0,36.8,36.87,36.12,36.6,224663.0
2024-01-29 10:00:00,36.6,37.0,36.54,36.9,200437.0,36.6,37.0,36.54,36.9,200437.0
2024-01-29 10:30:00,36.89,36.89,36.59,36.65,139683.0,36.89,36.89,36.59,36.65,139683.0
2024-01-29 11:00:00,36.66,36.68,36.58,36.59,93033.0,36.66,36.68,36.58,36.59,93033.0
2024-01-29 11:30:00,36.6,36.83,36.48,36.78,69076.0,36.6,36.83,36.48,36.78,69076.0
2024-01-29 12:00:00,36.78,36.83,36.68,36.83,101144.0,36.78,36.83,36.68,36.83,101144.0
2024-01-29 12:30:00,36.83,36.99,36.76,36.8,126984.0,36.83,36.99,36.76,36.8,126984.0
2024-01-29 13:00:00,36.8,37.03,36.76,37.02,64223.0,36.8,37.03,36.76,37.02,64223.0
2024-01-29 13:30:00,37.03,37.1,36.95,37.08,126657.0,37.03,37.1,36.95,37.08,126657.0
2024-01-29 14:00:00,37.08,37.14,36.95,36.97,70522.0,37.08,37.14,36.95,36.97,70522.0
2024-01-29 14:30:00,36.98,37.01,36.83,36.84,71459.0,36.98,37.01,36.83,36.84,71459.0
2024-01-29 15:00:00,36.85,37.17,36.85,37.12,106690.0,36.85,37.17,36.85,37.12,106690.0
2024-01-29 15:30:00,37.12,37.25,36.99,37.22,304804.0,37.12,37.25,36.99,37.22,304804.0
2024-01-30 09:30:00,36.74,37.11,36.7,37.1,80741.0,36.74,37.11,36.7,37.1,80741.0
2024-01-30 10:00:00,37.09,37.14,36.89,36.89,97319.0,37.09,37.14,36.89,36.89,97319.0
2024-01-30 10:30:00,36.89,36.92,36.74,36.83,74187.0,36.89,36.92,36.74,36.83,74187.0
2024-01-30 11:00:00,36.83,36.9,36.74,36.79,78617.0,36.83,36.9,36.74,36.79,78617.0
2024-01-30 11:30:00,36.79,36.93,36.75,36.92,103357.0,36.79,36.93,36.75,36.92,103357.0
2024-01-30 12:00:00,36.92,37.1,36.85,37.05,70396.0,36.92,37.1,36.85,37.05,70396.0
2024-01-30 12:30:00,37.05,37.15,36.99,37.11,64687.0,37.05,37.15,36.99,37.11,64687.0
2024-01-30 13:00:00,37.11,37.24,37.07,37.2,73762.0,37.11,37.24,37.07,37.2,73762.0
2024-01-30 13:30:00,37.2,37.22,37.04,37.07,63747.0,37.2,37.22,37.04,37.07,63747.0
2024-01-30 14:00:00,37.08,37.17,37.07,37.09,46017.0,37.08,37.17,37.07,37.09,46017.0
2024-01-30 14:30:00,37.09,37.1,36.94,36.95,61199.0,37.09,37.1,36.94,36.95,61199.0
2024-01-30 15:00:00,36.95,36.99,36.88,36.93,72638.0,36.95,36.99,36.88,36.93,72638.0
2024-01-30 15:30:00,36.93,36.95,36.69,36.69,203467.0,36.93,36.95,36.69,36.69,203467.0
2024-01-31 09:30:00,36.64,36.65,35.91,36.38,105347.0,36.64,36.65,35.91,36.38,105347.0
2024-01-31 10:00:00,36.39,36.63,36.19,36.6,82598.0,36.39,36.63,36.19,36.6,82598.0
2024-01-31 10:30:00,36.61,36.69,36.46,36.54,79815.0,36.61,36.69,36.46,36.54,79815.0
2024-01-31 11:00:00,36.55,36.66,36.5,36.6,55972.0,36.55,36.66,36.5,36.6,55972.0
2024-01-31 11:30:00,36.59,36.6,36.39,36.55,62023.0,36.59,36.6,36.39,36.55,62023.0
2024-01-31 12:00:00,36.54,36.56,36.42,36.48,46198.0,36.54,36.56,36.42,36.48,46198.0
2024-01-31 12:30:00,36.47,36.47,36.36,36.45,51184.0,36.47,36.47,36.36,36.45,51184.0
2024-01-31 13:00:00,36.45,36.46,36.26,36.29,55833.0,36.45,36.46,36.26,36.29,55833.0
2024-01-31 13:30:00,36.3,36.37,36.26,36.31,33603.0,36.3,36.37,36.26,36.31,33603.0
2024-01-31 14:00:00,36.33,36.38,36.06,36.11,116233.0,36.33,36.38,36.06,36.11,116233.0
2024-01-31 14:30:00,36.11,36.61,36.04,36.23,117105.0,36.11,36.61,36.04,36.23,117105.0
2024-01-31 15:00:00,36.22,36.24,35.82,36.02,195459.0,36.22,36.24,35.82,36.02,195459.0
2024-01-31 15:30:00,36.0,36.03,35.72,35.81,372234.0,36.0,36.03,35.72,35.81,372234.0
2024-02-01 09:30:00,36.11,36.42,36.11,36.2,108145.0,36.11,36.42,36.11,36.2,108145.0
2024-02-01 10:00:00,36.16,36.18,35.89,35.96,55579.0,36.16,36.18,35.89,35.96,55579.0
2024-02-01 10:30:00,35.97,35.99,35.33,35.36,82389.0,35.97,35.99,35.33,35.36,82389.0
2024-02-01 11:00:00,35.37,35.49,35.31,35.44,64842.0,35.37,35.49,35.31,35.44,64842.0
2024-02-01 11:30:00,35.43,35.54,35.39,35.45,36798.0,35.43,35.54,35.39,35.45,36798.0
2024-02-01 12:00:00,35.45,35.66,35.43,35.61,46950.0,35.45,35.66,35.43,35.61,46950.0
2024-02-01 12:30:00,35.63,36.26,35.62,36.09,70820.0,35.63,36.26,35.62,36.09,70820.0
2024-02-01 13:00:00,36.09,36.11,35.86,35.87,69081.0,36.09,36.11,35.86,35.87,69081.0
2024-02-01 13:30:00,35.88,35.96,35.7,35.95,53375.0,35.88,35.96,35.7,35.95,53375.0
2024-02-01 14:00:00,35.95,36.01,35.9,35.91,37697.0,35.95,36.01,35.9,35.91,37697.0
2024-02-01 14:30:00,35.9,36.24,35.84,36.23,71213.0,35.9,36.24,35.84,36.23,71213.0
2024-02-01 15:00:00,36.23,36.31,36.19,36.25,83488.0,36.23,36.31,36.19,36.25,83488.0
2024-02-01 15:30:00,36.26,36.31,36.14,36.25,236144.0,36.26,36.31,36.14,36.25,236144.0
2024-02-02 09:30:00,36.03,36.37,35.97,36.28,142724.0,36.03,36.37,35.97,36.28,142724.0
2024-02-02 10:00:00,36.29,36.34,36.02,36.05,84575.0,36.29,36.34,36.02,36.05,84575.0
2024-02-02 10:30:00,36.09,36.38,36.03,36.33,58623.0,36.09,36.38,36.03,36.33,58623.0
2024-02-02 11:00:00,36.33,36.44,36.24,36.43,88022.0,36.33,36.44,36.24,36.43,88022.0
2024-02-02 11:30:00,36.44,36.59,36.42,36.45,61678.0,36.44,36.59,36.42,36.45,61678.0
2024-02-02 12:00:00,36.44,36.5,36.29,36.38,47341.0,36.44,36.5,36.29,36.38,47341.0
2024-02-02 12:30:00,36.38,36.43,36.12,36.32,56246.0,36.38,36.43,36.12,36.32,56246.0
2024-02-02 13:00:00,36.34,36.5,36.32,36.39,92892.0,36.34,36.5,36.32,36.39,92892.0
2024-02-02 13:30:00,36.38,36.43,36.3,36.36,101854.0,36.38,36.43,36.3,36.36,101854.0
2024-02-02 14:00:00,36.36,36.48,36.29,36.37,70028.0,36.36,36.48,36.29,36.37,70028.0
2024-02-02 14:30:00,36.36,36.43,36.33,36.41,69345.0,36.36,36.43,36.33,36.41,69345.0
2024-02-02 15:00:00,36.41,36.49,36.33,36.47,89128.0,36.41,36.49,36.33,36.47,89128.0
2024-02-02 15:30:00,36.46,36.47,36.12,36.14,281344.0,36.46,36.47,36.12,36.14,281344.0
2024-02-05 09:30:00,35.54,35.82,35.36,35.43,129798.0,35.54,35.82,35.36,35.43,129798.0
2024-02-05 10:00:00,35.46,35.46,35.17,35.27,114991.0,35.46,35.46,35.17,35.27,114991.0
2024-02-05 10:30:00,35.28,35.34,35.1,35.19,89431.0,35.28,35.34,35.1,35.19,89431.0
2024-02-05 11:00:00,35.2,35.51,35.16,35.39,66904.0,35.2,35.51,35.16,35.39,66904.0
2024-02-05 11:30:00,35.4,35.44,35.32,35.33,34941.0,35.4,35.44,35.32,35.33,34941.0
2024-02-05 12:00:00,35.33,35.54,35.31,35.43,65600.0,35.33,35.54,35.31,35.43,65600.0
2024-02-05 12:30:00,35.44,35.5,35.37,35.48,29964.0,35.44,35.5,35.37,35.48,29964.0
2024-02-05 13:00:00,35.48,35.5,35.33,35.34,32372.0,35.48,35.5,35.33,35.34,32372.0
2024-02-05 13:30:00,35.34,35.41,35.29,35.34,60920.0,35.34,35.41,35.29,35.34,60920.0
2024-02-05 14:00:00,35.34,35.43,35.29,35.42,44835.0,35.34,35.43,35.29,35.42,44835.0
2024-02-05 14:30:00,35.42,35.49,35.34,35.42,97257.0,35.42,35.49,35.34,35.42,97257.0
2024-02-05 15:00:00,35.42,35.52,35.4,35.51,98935.0,35.42,35.52,35.4,35.51,98935.0
2024-02-05 15:30:00,35.51,35.53,35.23,35.27,375437.0,35.51,35.53,35.23,35.27,375437.0
2024-02-06 09:30:00,35.24,35.91,35.15,35.82,140486.0,35.24,35.91,35.15,35.82,140486.0
2024-02-06 10:00:00,35.82,36.24,35.8,36.19,118099.0,35.82,36.24,35.8,36.19,118099.0
2024-02-06 10:30:00,36.19,36.45,36.19,36.41,96460.0,36.19,36.45,36.19,36.41,96460.0
2024-02-06 11:00:00,36.43,36.45,36.28,36.34,108173.0,36.43,36.45,36.28,36.34,108173.0
2024-02-06 11:30:00,36.34,36.37,36.27,36.34,107160.0,36.34,36.37,36.27,36.34,107160.0
2024-02-06 12:00:00,36.34,36.39,36.1,36.33,100068.0,36.34,36.39,36.1,36.33,100068.0
2024-02-06 12:30:00,36.33,36.35,36.13,36.16,68687.0,36.33,36.35,36.13,36.16,68687.0
2024-02-06 13:00:00,36.17,36.22,36.03,36.09,82668.0,36.17,36.22,36.03,36.09,82668.0
2024-02-06 13:30:00,36.08,36.19,36.03,36.08,112285.0,36.08,36.19,36.03,36.08,112285.0
2024-02-06 14:00:00,36.08,36.1,35.99,36.05,74222.0,36.08,36.1,35.99,36.05,74222.0
2024-02-06 14:30:00,36.05,36.13,36.0,36.03,93378.0,36.05,36.13,36.0,36.03,93378.0
2024-02-06 15:00:00,36.04,36.04,35.85,35.91,163539.0,36.04,36.04,35.85,35.91,163539.0
2024-02-06 15:30:00,35.91,36.1,35.89,35.98,348341.0,35.91,36.1,35.89,35.98,348341.0
2024-02-07 09:30:00,36.01,36.21,35.57,35.74,175402.0,36.01,36.21,35.57,35.74,175402.0
2024-02-07 10:00:00,35.73,35.9,35.66,35.87,109932.0,35.73,35.9,35.66,35.87,109932.0
2024-02-07 10:30:00,35.89,35.93,35.67,35.7,52474.0,35.89,35.93,35.67,35.7,52474.0
2024-02-07 11:00:00,35.71,35.82,35.66,35.69,57682.0,35.71,35.82,35.66,35.69,57682.0
2024-02-07 11:30:00,35.71,35.77,35.65,35.68,63538.0,35.71,35.77,35.65,35.68,63538.0
2024-02-07 12:00:00,35.68,35.69,35.54,35.66,65612.0,35.68,35.69,35.54,35.66,65612.0
2024-02-07 12:30:00,35.66,35.7,35.56,35.62,43635.0,35.66,35.7,35.56,35.62,43635.0
2024-02-07 13:00:00,35.62,35.85,35.58,35.84,64934.0,35.62,35.85,35.58,35.84,64934.0
2024-02-07 13:30:00,35.85,35.87,35.75,35.82,51680.0,35.85,35.87,35.75,35.82,51680.0
2024-02-07 14:00:00,35.83,35.96,35.8,35.84,73288.0,35.83,35.96,35.8,35.84,73288.0
2024-02-07 14:30:00,35.84,35.92,35.79,35.9,59676.0,35.84,35.92,35.79,35.9,59676.0
2024-02-07 15:00:00,35.89,35.92,35.77,35.82,68580.0,35.89,35.92,35.77,35.82,68580.0
2024-02-07 15:30:00,35.83,35.83,35.6,35.6,403035.0,35.83,35.83,35.6,35.6,403035.0
2024-02-08 09:30:00,35.74,35.82,35.44,35.65,82554.0,35.74,35.82,35.44,35.65,82554.0
2024-02-08 10:00:00,35.65,35.7,35.51,35.58,88838.0,35.65,35.7,35.51,35.58,88838.0
2024-02-08 10:30:00,35.61,35.75,35.32,35.45,95513.0,35.61,35.75,35.32,35.45,95513.0
2024-02-08 11:00:00,35.48,35.65,35.4,35.6,47287.0,35.48,35.65,35.4,35.6,47287.0
2024-02-08 11:30:00,35.59,35.59,35.39,35.48,57933.0,35.59,35.59,35.39,35.48,57933.0
2024-02-08 12:00:00,35.5,35.66,35.43,35.65,41340.0,35.5,35.66,35.43,35.65,41340.0
2024-02-08 12:30:00,35.66,35.79,35.52,35.71,75832.0,35.66,35.79,35.52,35.71,75832.0
2024-02-08 13:00:00,35.72,35.91,35.72,35.9,58220.0,35.72,35.91,35.72,35.9,58220.0
2024-02-08 13:30:00,35.9,36.17,35.88,36.1,91139.0,35.9,36.17,35.88,36.1,91139.0
2024-02-08 14:00:00,36.11,36.17,36.02,36.07,47277.0,36.11,36.17,36.02,36.07,47277.0
2024-02-08 14:30:00,36.06,36.15,36.01,36.12,55916.0,36.06,36.15,36.01,36.12,55916.0
2024-02-08 15:00:00,36.11,36.32,36.1,36.32,83597.0,36.11,36.32,36.1,36.32,83597.0
2024-02-08 15:30:00,36.32,36.54,36.31,36.52,407125.0,36.32,36.54,36.31,36.52,407125.0
2024-02-09 09:30:00,36.47,36.95,36.33,36.53,156914.0,36.47,36.95,36.33,36.53,156914.0
2024-02-09 10:00:00,36.54,36.81,36.44,36.8,101143.0,36.54,36.81,36.44,36.8,101143.0
2024-02-09 10:30:00,36.8,36.82,36.59,36.75,76129.0,36.8,36.82,36.59,36.75,76129.0
2024-02-09 11:00:00,36.74,36.76,36.49,36.57,62354.0,36.74,36.76,36.49,36.57,62354.0
2024-02-09 11:30:00,36.57,36.57,36.41,36.48,64029.0,36.57,36.57,36.41,36.48,64029.0
2024-02-09 12:00:00,36.49,36.78,36.48,36.77,51456.0,36.49,36.78,36.48,36.77,51456.0
2024-02-09 12:30:00,36.77,37.15,36.75,37.15,93482.0,36.77,37.15,36.75,37.15,93482.0
2024-02-09 13:00:00,37.15,37.22,37.0,37.1,112398.0,37.15,37.22,37.0,37.1,112398.0
2024-02-09 13:30:00,37.11,37.14,37.01,37.13,87018.0,37.11,37.14,37.01,37.13,87018.0
2024-02-09 14:00:00,37.13,37.2,37.08,37.15,90394.0,37.13,37.2,37.08,37.15,90394.0
2024-02-09 14:30:00,37.15,37.25,37.1,37.1,199786.0,37.15,37.25,37.1,37.1,199786.0
2024-02-09 15:00:00,37.11,37.22,37.01,37.13,174059.0,37.11,37.22,37.01,37.13,174059.0
2024-02-09 15:30:00,37.13,37.2,37.05,37.18,304312.0,37.13,37.2,37.05,37.18,304312.0
2024-02-12 09:30:00,36.77,37.5,36.69,37.47,117591.0,36.77,37.5,36.69,37.47,117591.0
2024-02-12 10:00:00,37.45,37.47,37.2,37.28,63928.0,37.45,37.47,37.2,37.28,63928.0
2024-02-12 10:30:00,37.28,37.33,37.21,37.22,50961.0,37.28,37.33,37.21,37.22,50961.0
2024-02-12 11:00:00,37.21,37.3,37.13,37.27,38119.0,37.21,37.3,37.13,37.27,38119.0
2024-02-12 11:30:00,37.27,37.41,37.24,37.39,36873.0,37.27,37.41,37.24,37.39,36873.0
2024-02-12 12:00:00,37.39,37.45,37.33,37.38,67894.0,37.39,37.45,37.33,37.38,67894.0
2024-02-12 12:30:00,37.36,37.39,37.3,37.39,26820.0,37.36,37.39,37.3,37.39,26820.0
2024-02-12 13:00:00,37.4,37.49,37.4,37.46,47352.0,37.4,37.49,37.4,37.46,47352.0
2024-02-12 13:30:00,37.45,37.67,37.43,37.6,117907.0,37.45,37.67,37.43,37.6,117907.0
2024-02-12 14:00:00,37.6,37.63,37.23,37.31,75686.0,37.6,37.63,37.23,37.31,75686.0
2024-02-12 14:30:00,37.29,37.33,37.2,37.26,44943.0,37.29,37.33,37.2,37.26,44943.0
2024-02-12 15:00:00,37.26,37.38,37.26,37.33,51281.0,37.26,37.38,37.26,37.33,51281.0
2024-02-12 15:30:00,37.34,37.44,37.23,37.33,192763.0,37.34,37.44,37.23,37.33,192763.0
2024-02-13 09:30:00,36.47,37.02,36.17,36.18,145324.0,36.47,37.02,36.17,36.18,145324.0
2024-02-13 10:00:00,36.17,36.49,36.13,36.46,123848.0,36.17,36.49,36.13,36.46,123848.0
2024-02-13 10:30:00,36.47,36.57,36.43,36.45,144223.0,36.47,36.57,36.43,36.45,144223.0
2024-02-13 11:00:00,36.45,36.88,36.45,36.73,102887.0,36.45,36.88,36.45,36.73,102887.0
2024-02-13 11:30:00,36.74,36.89,36.65,36.84,73743.0,36.74,36.89,36.65,36.84,73743.0
2024-02-13 12:00:00,36.84,36.84,36.57,36.68,49899.0,36.84,36.84,36.57,36.68,49899.0
2024-02-13 12:30:00,36.69,36.8,36.67,36.78,49334.0,36.69,36.8,36.67,36.78,49334.0
2024-02-13 13:00:00,36.79,36.84,36.71,36.77,51817.0,36.79,36.84,36.71,36.77,51817.0
2024-02-13 13:30:00,36.76,36.79,36.62,36.64,65228.0,36.76,36.79,36.62,36.64,65228.0
2024-02-13 14:00:00,36.65,36.65,36.45,36.54,46758.0,36.65,36.65,36.45,36.54,46758.0
2024-02-13 14:30:00,36.53,36.62,36.43,36.48,57271.0,36.53,36.62,36.43,36.48,57271.0
2024-02-13 15:00:00,36.48,36.53,36.37,36.45,64780.0,36.48,36.53,36.37,36.45,64780.0
2024-02-13 15:30:00,36.45,36.66,36.42,36.57,221578.0,36.45,36.66,36.42,36.57,221578.0
2024-02-14 09:30:00,37.03,37.2,36.76,36.95,73212.0,37.03,37.2,36.76,36.95,73212.0
2024-02-14 10:00:00,36.95,37.21,36.85,36.97,66091.0,36.95,37.21,36.85,36.97,66091.0
2024-02-14 10:30:00,37.01,37.02,36.83,36.9,80334.0,37.01,37.02,36.83,36.9,80334.0
2024-02-14 11:00:00,36.89,37.09,36.82,37.05,48446.0,36.89,37.09,36.82,37.05,48446.0
2024-02-14 11:30:00,37.06,37.11,36.97,36.99,75057.0,37.06,37.11,36.97,36.99,75057.0
2024-02-14 12:00:00,36.96,37.0,36.85,36.98,66046.0,36.96,37.0,36.85,36.98,66046.0
2024-02-14 12:30:00,37.0,37.03,36.84,36.89,54324.0,37.0,37.03,36.84,36.89,54324.0
2024-02-14 13:00:00,36.9,36.97,36.82,36.93,42027.0,36.9,36.97,36.82,36.93,42027.0
2024-02-14 13:30:00,36.94,37.19,36.94,37.16,48338.0,36.94,37.19,36.94,37.16,48338.0
2024-02-14 14:00:00,37.16,37.34,37.07,37.32,54186.0,37.16,37.34,37.07,37.32,54186.0
2024-02-14 14:30:00,37.33,37.38,37.27,37.33,72281.0,37.33,37.38,37.27,37.33,72281.0
2024-02-14 15:00:00,37.34,37.4,37.25,37.37,74590.0,37.34,37.4,37.25,37.37,74590.0
2024-02-14 15:30:00,37.36,37.4,37.14,37.29,196762.0,37.36,37.4,37.14,37.29,196762.0
2024-02-15 09:30:00,37.59,37.87,37.49,37.65,109848.0,37.59,37.87,37.49,37.65,109848.0
2024-02-15 10:00:00,37.66,38.04,37.57,37.96,155010.0,37.66,38.04,37.57,37.96,155010.0
2024-02-15 10:30:00,37.98,37.98,37.61,37.62,113591.0,37.98,37.98,37.61,37.62,113591.0
2024-02-15 11:00:00,37.64,37.8,37.56,37.77,64613.0,37.64,37.8,37.56,37.77,64613.0
2024-02-15 11:30:00,37.76,37.98,37.75,37.96,70596.0,37.76,37.98,37.75,37.96,70596.0
2024-02-15 12:00:00,37.96,37.99,37.87,37.91,63990.0,37.96,37.99,37.87,37.91,63990.0
2024-02-15 12:30:00,37.91,37.93,37.71,37.74,58581.0,37.91,37.93,37.71,37.74,58581.0
2024-02-15 13:00:00,37.75,37.85,37.7,37.78,35848.0,37.75,37.85,37.7,37.78,35848.0
2024-02-15 13:30:00,37.78,37.88,37.7,37.87,42895.0,37.78,37.88,37.7,37.87,42895.0
2024-02-15 14:00:00,37.87,37.97,37.86,37.93,76134.0,37.87,37.97,37.86,37.93,76134.0
2024-02-15 14:30:00,37.93,37.96,37.82,37.9,70699.0,37.93,37.96,37.82,37.9,70699.0
2024-02-15 15:00:00,37.9,37.9,37.69,37.77,73001.0,37.9,37.9,37.69,37.77,73001.0
2024-02-15 15:30:00,37.77,37.78,37.54,37.77,248269.0,37.77,37.78,37.54,37.77,248269.0
2024-02-16 09:30:00,37.35,37.4,36.75,36.91,139972.0,37.35,37.4,36.75,36.91,139972.0
2024-02-16 10:00:00,36.87,37.34,36.85,37.28,93879.0,36.87,37.34,36.85,37.28,93879.0
2024-02-16 10:30:00,37.27,37.4,37.19,37.31,72214.0,37.27,37.4,37.19,37.31,72214.0
2024-02-16 11:00:00,37.31,37.5,37.22,37.44,52512.0,37.31,37.5,37.22,37.44,52512.0
2024-02-16 11:30:00,37.44,37.67,37.44,37.62,53095.0,37.44,37.67,37.44,37.62,53095.0
2024-02-16 12:00:00,37.61,37.69,37.54,37.69,87185.0,37.61,37.69,37.54,37.69,87185.0
2024-02-16 12:30:00,37.69,37.78,37.61,37.64,59293.0,37.69,37.78,37.61,37.64,59293.0
2024-02-16 13:00:00,37.64,37.8,37.62,37.75,65182.0,37.64,37.8,37.62,37.75,65182.0
2024-02-16 13:30:00,37.75,37.76,37.7,37.75,64368.0,37.75,37.76,37.7,37.75,64368.0
2024-02-16 14:00:00,37.75,37.95,37.74,37.94,54983.0,37.75,37.95,37.74,37.94,54983.0
2024-02-16 14:30:00,37.94,37.97,37.71,37.86,167264.0,37.94,37.97,37.71,37.86,167264.0
2024-02-16 15:00:00,37.86,37.99,37.69,37.73,107610.0,37.86,37.99,37.69,37.73,107610.0
2024-02-16 15:30:00,37.73,37.76,37.46,37.52,261602.0,37.73,37.76,37.46,37.52,261602.0
2024-02-20 09:30:00,38.13,39.69,38.07,39.52,524892.0,38.13,39.69,38.07,39.52,524892.0
2024-02-20 10:00:00,39.53,39.65,38.89,38.95,274854.0,39.53,39.65,38.89,38.95,274854.0
2024-02-20 10:30:00,38.97,39.27,38.72,39.24,133835.0,38.97,39.27,38.72,39.24,133835.0
2024-02-20 11:00:00,39.23,39.26,38.95,39.07,98885.0,39.23,39.26,38.95,39.07,98885.0
2024-02-20 11:30:00,39.05,39.21,38.87,39.14,129545.0,39.05,39.21,38.87,39.14,129545.0
2024-02-20 12:00:00,39.14,39.14,38.79,38.82,113430.0,39.14,39.14,38.79,38.82,113430.0
2024-02-20 12:30:00,38.8,38.93,38.7,38.87,82914.0,38.8,38.93,38.7,38.87,82914.0
2024-02-20 13:00:00,38.87,39.05,38.82,38.96,94017.0,38.87,39.05,38.82,38.96,94017.0
2024-02-20 13:30:00,38.95,39.01,38.85,38.96,76795.0,38.95,39.01,38.85,38.96,76795.0
2024-02-20 14:00:00,38.96,39.0,38.8,38.88,88965.0,38.96,39.0,38.8,38.88,88965.0
2024-02-20 14:30:00,38.87,39.07,38.86,38.98,82513.0,38.87,39.07,38.86,38.98,82513.0
2024-02-20 15:00:00,38.99,39.13,38.94,39.11,142176.0,38.99,39.13,38.94,39.11,142176.0
2024-02-20 15:30:00,39.11,39.11,38.68,38.92,560629.0,39.11,39.11,38.68,38.92,560629.0
2024-02-21 09:30:00,38.47,38.62,38.31,38.42,100331.0,38.47,38.62,38.31,38.42,100331.0
2024-02-21 10:00:00,38.42,38.8,38.37,38.69,90345.0,38.42,38.8,38.37,38.69,90345.0
2024-02-21 10:30:00,38.7,38.89,38.61,38.85,66514.0,38.7,38.89,38.61,38.85,66514.0
2024-02-21 11:00:00,38.85,38.97,38.73,38.89,49680.0,38.85,38.97,38.73,38.89,49680.0
2024-02-21 11:30:00,38.9,39.07,38.86,38.97,68482.0,38.9,39.07,38.86,38.97,68482.0
2024-02-21 12:00:00,38.98,38.98,38.84,38.87,55048.0,38.98,38.98,38.84,38.87,55048.0
2024-02-21 12:30:00,38.87,39.0,38.85,38.96,62459.0,38.87,39.0,38.85,38.96,62459.0
2024-02-21 13:00:00,38.96,39.04,38.84,39.02,45424.0,38.96,39.04,38.84,39.02,45424.0
2024-02-21 13:30:00,39.02,39.18,39.0,39.15,58238.0,39.02,39.18,39.0,39.15,58238.0
2024-02-21 14:00:00,39.14,39.17,38.96,39.05,63184.0,39.14,39.17,38.96,39.05,63184.0
2024-02-21 14:30:00,39.04,39.09,38.98,39.02,68175.0,39.04,39.09,38.98,39.02,68175.0
2024-02-21 15:00:00,39.02,39.05,38.92,39.04,98000.0,39.02,39.05,38.92,39.04,98000.0
2024-02-21 15:30:00,39.04,39.24,39.03,39.19,355037.0,39.04,39.24,39.03,39.19,355037.0
2024-02-22 09:30:00,39.35,40.49,39.24,40.32,216586.0,39.35,40.49,39.24,40.32,216586.0
2024-02-22 10:00:00,40.33,40.33,39.98,40.08,176300.0,40.33,40.33,39.98,40.08,176300.0
2024-02-22 10:30:00,40.07,40.1,39.86,39.96,90731.0,40.07,40.1,39.86,39.96,90731.0
2024-02-22 11:00:00,39.95,40.09,39.81,39.93,90737.0,39.95,40.09,39.81,39.93,90737.0
2024-02-22 11:30:00,39.93,39.95,39.78,39.94,66767.0,39.93,39.95,39.78,39.94,66767.0
2024-02-22 12:00:00,39.93,40.0,39.83,39.88,67058.0,39.93,40.0,39.83,39.88,67058.0
2024-02-22 12:30:00,39.88,39.98,39.81,39.82,55202.0,39.88,39.98,39.81,39.82,55202.0
2024-02-22 13:00:00,39.83,39.84,39.5,39.55,59947.0,39.83,39.84,39.5,39.55,59947.0
2024-02-22 13:30:00,39.56,39.62,39.48,39.54,56239.0,39.56,39.62,39.48,39.54,56239.0
2024-02-22 14:00:00,39.54,39.69,39.53,39.68,70834.0,39.54,39.69,39.53,39.68,70834.0
2024-02-22 14:30:00,39.66,39.68,39.53,39.63,52191.0,39.66,39.68,39.53,39.63,52191.0
2024-02-22 15:00:00,39.63,39.67,39.5,39.55,79637.0,39.63,39.67,39.5,39.55,79637.0
2024-02-22 15:30:00,39.55,39.58,39.28,39.38,266462.0,39.55,39.58,39.28,39.38,266462.0
2024-02-23 09:30:00,39.13,39.15,38.47,38.79,199086.0,39.13,39.15,38.47,38.79,199086.0
2024-02-23 10:00:00,38.79,38.97,38.69,38.74,93328.0,38.79,38.97,38.69,38.74,93328.0
2024-02-23 10:30:00,38.76,39.03,38.7,38.97,102443.0,38.76,39.03,38.7,38.97,102443.0
2024-02-23 11:00:00,38.97,38.98,38.77,38.84,50971.0,38.97,38.98,38.77,38.84,50971.0
2024-02-23 11:30:00,38.85,38.92,38.74,38.86,78751.0,38.85,38.92,38.74,38.86,78751.0
2024-02-23 12:00:00,38.86,39.06,38.81,38.94,59189.0,38.86,39.06,38.81,38.94,59189.0
2024-02-23 12:30:00,38.94,39.03,38.89,38.96,52243.0,38.94,39.03,38.89,38.96,52243.0
2024-02-23 13:00:00,38.97,39.03,38.94,39.0,29695.0,38.97,39.03,38.94,39.0,29695.0
2024-02-23 13:30:00,39.0,39.1,38.94,38.94,57236.0,39.0,39.1,38.94,38.94,57236.0
2024-02-23 14:00:00,38.94,38.94,38.81,38.83,41887.0,38.94,38.94,38.81,38.83,41887.0
2024-02-23 14:30:00,38.82,38.83,38.72,38.75,37884.0,38.82,38.83,38.72,38.75,37884.0
2024-02-23 15:00:00,38.76,38.87,38.74,38.8,86876.0,38.76,38.87,38.74,38.8,86876.0
2024-02-23 15:30:00,38.8,38.83,38.64,38.65,348745.0,38.8,38.83,38.64,38.65,348745.0
2024-02-26 09:30:00,38.68,38.97,38.64,38.79,129817.0,38.68,38.97,38.64,38.79,129817.0
2024-02-26 10:00:00,38.78,38.8,38.4,38.41,70406.0,38.78,38.8,38.4,38.41,70406.0
2024-02-26 10:30:00,38.41,38.48,38.29,38.45,141058.0,38.41,38.48,38.29,38.45,141058.0
2024-02-26 11:00:00,38.47,38.49,38.32,38.45,172781.0,38.47,38.49,38.32,38.45,172781.0
2024-02-26 11:30:00,38.46,38.57,38.39,38.55,98807.0,38.46,38.57,38.39,38.55,98807.0
2024-02-26 12:00:00,38.55,38.55,38.38,38.39,46455.0,38.55,38.55,38.38,38.39,46455.0
2024-02-26 12:30:00,38.39,38.4,38.23,38.3,71120.0,38.39,38.4,38.23,38.3,71120.0
2024-02-26 13:00:00,38.29,38.3,38.07,38.09,72381.0,38.29,38.3,38.07,38.09,72381.0
2024-02-26 13:30:00,38.08,38.22,38.06,38.19,43444.0,38.08,38.22,38.06,38.19,43444.0
2024-02-26 14:00:00,38.19,38.2,38.0,38.09,75024.0,38.19,38.2,38.0,38.09,75024.0
2024-02-26 14:30:00,38.08,38.09,37.98,38.04,65118.0,38.08,38.09,37.98,38.04,65118.0
2024-02-26 15:00:00,38.05,38.06,37.76,37.79,119807.0,38.05,38.06,37.76,37.79,119807.0
2024-02-26 15:30:00,37.79,37.86,37.62,37.7,505171.0,37.79,37.86,37.62,37.7,505171.0
2024-02-27 09:30:00,38.18,38.29,37.99,38.18,110885.0,38.18,38.29,37.99,38.18,110885.0
2024-02-27 10:00:00,38.18,38.53,38.07,38.52,68410.0,38.18,38.53,38.07,38.52,68410.0
2024-02-27 10:30:00,38.52,38.55,38.32,38.39,73871.0,38.52,38.55,38.32,38.39,73871.0
2024-02-27 11:00:00,38.39,38.82,38.34,38.78,157008.0,38.39,38.82,38.34,38.78,157008.0
2024-02-27 11:30:00,38.79,38.85,38.5,38.56,192533.0,38.79,38.85,38.5,38.56,192533.0
2024-02-27 12:00:00,38.58,38.68,38.42,38.46,62166.0,38.58,38.68,38.42,38.46,62166.0
2024-02-27 12:30:00,38.46,38.55,38.43,38.48,38712.0,38.46,38.55,38.43,38.48,38712.0
2024-02-27 13:00:00,38.48,38.68,38.46,38.57,55234.0,38.48,38.68,38.46,38.57,55234.0
2024-02-27 13:30:00,38.56,38.62,38.35,38.38,45116.0,38.56,38.62,38.35,38.38,45116.0
2024-02-27 14:00:00,38.38,38.45,38.29,38.39,35890.0,38.38,38.45,38.29,38.39,35890.0
2024-02-27 14:30:00,38.4,38.43,38.31,38.33,34462.0,38.4,38.43,38.31,38.33,34462.0
2024-02-27 15:00:00,38.33,38.45,38.32,38.44,39516.0,38.33,38.45,38.32,38.44,39516.0
2024-02-27 15:30:00,38.44,38.64,38.41,38.48,206084.0,38.44,38.64,38.41,38.48,206084.0
2024-02-28 09:30:00,37.91,38.32,37.91,38.17,64608.0,37.91,38.32,37.91,38.17,64608.0
2024-02-28 10:00:00,38.18,38.32,38.0,38.19,98259.0,38.18,38.32,38.0,38.19,98259.0
2024-02-28 10:30:00,38.18,38.45,38.16,38.34,126528.0,38.18,38.45,38.16,38.34,126528.0
2024-02-28 11:00:00,38.35,38.38,38.2,38.28,44962.0,38.35,38.38,38.2,38.28,44962.0
2024-02-28 11:30:00,38.29,38.5,38.23,38.4,104811.0,38.29,38.5,38.23,38.4,104811.0
2024-02-28 12:00:00,38.43,38.54,38.4,38.41,54303.0,38.43,38.54,38.4,38.41,54303.0
2024-02-28 12:30:00,38.41,38.5,38.38,38.45,49022.0,38.41,38.5,38.38,38.45,49022.0
2024-02-28 13:00:00,38.44,38.53,38.43,38.5,27643.0,38.44,38.53,38.43,38.5,27643.0
2024-02-28 13:30:00,38.51,38.54,38.45,38.47,26224.0,38.51,38.54,38.45,38.47,26224.0
2024-02-28 14:00:00,38.47,38.49,38.33,38.4,34254.0,38.47,38.49,38.33,38.4,34254.0
2024-02-28 14:30:00,38.4,38.4,38.25,38.31,37859.0,38.4,38.4,38.25,38.31,37859.0
2024-02-28 15:00:00,38.3,38.32,38.2,38.24,50937.0,38.3,38.32,38.2,38.24,50937.0
2024-02-28 15:30:00,38.24,38.24,38.03,38.08,160376.0,38.24,38.24,38.03,38.08,160376.0
2024-02-29 09:30:00,38.08,38.33,37.83,38.16,83404.0,38.08,38.33,37.83,38.16,83404.0
2024-02-29 10:00:00,38.18,38.4,37.91,38.02,143952.0,38.18,38.4,37.91,38.02,143952.0
2024-02-29 10:30:00,38.01,38.11,37.91,37.94,80755.0,38.01,38.11,37.91,37.94,80755.0
2024-02-29 11:00:00,37.95,37.95,37.5,37.52,112344.0,37.95,37.95,37.5,37.52,112344.0
2024-02-29 11:30:00,37.52,37.55,37.32,37.43,147736.0,37.52,37.55,37.32,37.43,147736.0
2024-02-29 12:00:00,37.42,37.48,37.27,37.27,108241.0,37.42,37.48,37.27,37.27,108241.0
2024-02-29 12:30:00,37.28,37.3,37.2,37.23,97368.0,37.28,37.3,37.2,37.23,97368.0
2024-02-29 13:00:00,37.23,37.4,37.19,37.3,69910.0,37.23,37.4,37.19,37.3,69910.0
2024-02-29 13:30:00,37.3,37.51,37.27,37.47,108989.0,37.3,37.51,37.27,37.47,108989.0
2024-02-29 14:00:00,37.47,37.51,37.35,37.39,85404.0,37.47,37.51,37.35,37.39,85404.0
2024-02-29 14:30:00,37.38,37.4,37.19,37.26,97492.0,37.38,37.4,37.19,37.26,97492.0
2024-02-29 15:00:00,37.26,37.32,37.14,37.2,123141.0,37.26,37.32,37.14,37.2,123141.0
2024-02-29 15:30:00,37.2,37.46,37.12,37.37,437673.0,37.2,37.46,37.12,37.37,437673.0
2024-03-01 09:30:00,37.37,37.43,36.78,36.85,135691.0,37.37,37.43,36.78,36.85,135691.0
2024-03-01 10:00:00,36.86,37.27,36.81,37.26,89172.0,36.86,37.27,36.81,37.26,89172.0
2024-03-01 10:30:00,37.25,37.28,37.06,37.23,87346.0,37.25,37.28,37.06,37.23,87346.0
2024-03-01 11:00:00,37.24,37.24,37.03,37.03,81292.0,37.24,37.24,37.03,37.03,81292.0
2024-03-01 11:30:00,37.04,37.15,36.95,37.05,66798.0,37.04,37.15,36.95,37.05,66798.0
2024-03-01 12:00:00,37.06,37.23,37.06,37.09,43984.0,37.06,37.23,37.06,37.09,43984.0
2024-03-01 12:30:00,37.09,37.1,36.93,37.06,55976.0,37.09,37.1,36.93,37.06,55976.0
2024-03-01 13:00:00,37.05,37.09,36.92,36.93,47894.0,37.05,37.09,36.92,36.93,47894.0
2024-03-01 13:30:00,36.93,37.17,36.93,37.13,71653.0,36.93,37.17,36.93,37.13,71653.0
2024-03-01 14:00:00,37.14,37.14,37.03,37.05,52224.0,37.14,37.14,37.03,37.05,52224.0
2024-03-01 14:30:00,37.05,37.15,37.01,37.15,67735.0,37.05,37.15,37.01,37.15,67735.0
2024-03-01 15:00:00,37.15,37.15,36.96,37.0,84422.0,37.15,37.15,36.96,37.0,84422.0
2024-03-01 15:30:00,37.0,37.03,36.92,36.99,417056.0,37.0,37.03,36.92,36.99,417056.0
2024-03-04 09:30:00,36.92,37.33,36.9,37.14,117542.0,36.92,37.33,36.9,37.14,117542.0
2024-03-04 10:00:00,37.11,37.21,36.69,36.81,93896.0,37.11,37.21,36.69,36.81,93896.0
2024-03-04 10:30:00,36.8,36.97,36.74,36.93,51189.0,36.8,36.97,36.74,36.93,51189.0
2024-03-04 11:00:00,36.91,37.02,36.22,36.54,179173.0,36.91,37.02,36.22,36.54,179173.0
2024-03-04 11:30:00,36.54,36.8,36.46,36.79,134975.0,36.54,36.8,36.46,36.79,134975.0
2024-03-04 12:00:00,36.79,36.86,36.61,36.65,71634.0,36.79,36.86,36.61,36.65,71634.0
2024-03-04 12:30:00,36.65,36.65,36.45,36.59,56225.0,36.65,36.65,36.45,36.59,56225.0
2024-03-04 13:00:00,36.59,36.67,36.53,36.59,75060.0,36.59,36.67,36.53,36.59,75060.0
2024-03-04 13:30:00,36.59,36.67,36.42,36.42,36680.0,36.59,36.67,36.42,36.42,36680.0
2024-03-04 14:00:00,36.43,36.62,36.41,36.59,44135.0,36.43,36.62,36.41,36.59,44135.0
2024-03-04 14:30:00,36.59,37.06,36.58,37.01,175310.0,36.59,37.06,36.58,37.01,175310.0
2024-03-04 15:00:00,36.99,37.19,36.99,37.02,115691.0,36.99,37.19,36.99,37.02,115691.0
2024-03-04 15:30:00,37.01,37.01,36.79,36.86,243823.0,37.01,37.01,36.79,36.86,243823.0
2024-03-05 09:30:00,36.35,37.01,36.25,36.67,65582.0,36.35,37.01,36.25,36.67,65582.0
2024-03-05 10:00:00,36.68,36.81,36.51,36.63,54063.0,36.68,36.81,36.51,36.63,54063.0
2024-03-05 10:30:00,36.65,36.91,36.63,36.89,56622.0,36.65,36.91,36.63,36.89,56622.0
2024-03-05 11:00:00,36.86,36.89,36.67,36.71,33414.0,36.86,36.89,36.67,36.71,33414.0
2024-03-05 11:30:00,36.72,36.98,36.71,36.97,31267.0,36.72,36.98,36.71,36.97,31267.0
2024-03-05 12:00:00,36.96,37.15,36.9,37.14,51647.0,36.96,37.15,36.9,37.14,51647.0
2024-03-05 12:30:00,37.13,37.2,37.08,37.15,41122.0,37.13,37.2,37.08,37.15,41122.0
2024-03-05 13:00:00,37.14,37.21,37.12,37.2,30673.0,37.14,37.21,37.12,37.2,30673.0
2024-03-05 13:30:00,37.2,37.24,37.03,37.04,41996.0,37.2,37.24,37.03,37.04,41996.0
2024-03-05 14:00:00,37.04,37.06,36.96,37.06,24771.0,37.04,37.06,36.96,37.06,24771.0
2024-03-05 14:30:00,37.05,37.11,36.88,36.91,48282.0,37.05,37.11,36.88,36.91,48282.0
2024-03-05 15:00:00,36.92,37.05,36.82,37.02,133423.0,36.92,37.05,36.82,37.02,133423.0
2024-03-05 15:30:00,37.03,37.28,37.01,37.21,255582.0,37.03,37.28,37.01,37.21,255582.0
2024-03-06 09:30:00,37.32,37.49,37.06,37.47,123983.0,37.32,37.49,37.06,37.47,123983.0
2024-03-06 10:00:00,37.46,37.61,37.4,37.45,52710.0,37.46,37.61,37.4,37.45,52710.0
2024-03-06 10:30:00,37.44,37.48,37.26,37.38,36729.0,37.44,37.48,37.26,37.38,36729.0
2024-03-06 11:00:00,37.38,37.42,37.19,37.25,25978.0,37.38,37.42,37.19,37.25,25978.0
2024-03-06 11:30:00,37.25,37.26,37.06,37.07,45334.0,37.25,37.26,37.06,37.07,45334.0
2024-03-06 12:00:00,37.06,37.34,37.03,37.3,52867.0,37.06,37.34,37.03,37.3,52867.0
2024-03-06 12:30:00,37.29,37.46,37.26,37.4,76545.0,37.29,37.46,37.26,37.4,76545.0
2024-03-06 13:00:00,37.4,37.43,37.23,37.24,32333.0,37.4,37.43,37.23,37.24,32333.0
2024-03-06 13:30:00,37.22,37.23,37.0,37.03,40670.0,37.22,37.23,37.0,37.03,40670.0
2024-03-06 14:00:00,37.02,37.13,36.96,37.11,42728.0,37.02,37.13,36.96,37.11,42728.0
2024-03-06 14:30:00,37.12,37.19,36.98,37.0,102471.0,37.12,37.19,36.98,37.0,102471.0
2024-03-06 15:00:00,36.99,37.17,36.98,37.09,41594.0,36.99,37.17,36.98,37.09,41594.0
2024-03-06 15:30:00,37.08,37.09,36.88,36.96,292011.0,37.08,37.09,36.88,36.96,292011.0
2024-03-07 09:30:00,37.01,37.11,36.77,36.95,273395.0,37.01,37.11,36.77,36.95,273395.0
2024-03-07 10:00:00,36.95,37.15,36.69,37.15,169401.0,36.95,37.15,36.69,37.15,169401.0
2024-03-07 10:30:00,37.16,37.18,36.84,37.0,114254.0,37.16,37.18,36.84,37.0,114254.0
2024-03-07 11:00:00,37.0,37.01,36.75,36.82,56554.0,37.0,37.01,36.75,36.82,56554.0
2024-03-07 11:30:00,36.8,36.94,36.65,36.93,211822.0,36.8,36.94,36.65,36.93,211822.0
2024-03-07 12:00:00,36.94,37.17,36.84,37.09,83186.0,36.94,37.17,36.84,37.09,83186.0
2024-03-07 12:30:00,37.09,37.1,36.93,37.05,46265.0,37.09,37.1,36.93,37.05,46265.0
2024-03-07 13:00:00,37.03,37.27,37.01,37.21,38347.0,37.03,37.27,37.01,37.21,38347.0
2024-03-07 13:30:00,37.21,37.22,37.1,37.12,62499.0,37.21,37.22,37.1,37.12,62499.0
2024-03-07 14:00:00,37.12,37.2,37.04,37.19,210159.0,37.12,37.2,37.04,37.19,210159.0
2024-03-07 14:30:00,37.18,37.26,37.15,37.25,53215.0,37.18,37.26,37.15,37.25,53215.0
2024-03-07 15:00:00,37.26,37.37,37.19,37.32,284722.0,37.26,37.37,37.19,37.32,284722.0
2024-03-07 15:30:00,37.32,37.36,37.17,37.28,322042.0,37.32,37.36,37.17,37.28,322042.0
2024-03-08 09:30:00,37.55,37.62,37.32,37.46,120858.0,37.55,37.62,37.32,37.46,120858.0
2024-03-08 10:00:00,37.44,37.44,37.01,37.18,80385.0,37.44,37.44,37.01,37.18,80385.0
2024-03-08 10:30:00,37.18,37.29,37.13,37.2,87273.0,37.18,37.29,37.13,37.2,87273.0
2024-03-08 11:00:00,37.21,37.22,36.96,36.96,56564.0,37.21,37.22,36.96,36.96,56564.0
2024-03-08 11:30:00,36.96,37.02,36.7,36.79,66466.0,36.96,37.02,36.7,36.79,66466.0
2024-03-08 12:00:00,36.77,36.86,36.63,36.65,37562.0,36.77,36.86,36.63,36.65,37562.0
2024-03-08 12:30:00,36.65,36.76,36.46,36.57,108159.0,36.65,36.76,36.46,36.57,108159.0
2024-03-08 13:00:00,36.56,36.56,36.38,36.39,80609.0,36.56,36.56,36.38,36.39,80609.0
2024-03-08 13:30:00,36.41,36.51,36.29,36.39,79243.0,36.41,36.51,36.29,36.39,79243.0
2024-03-08 14:00:00,36.41,36.51,36.38,36.47,63637.0,36.41,36.51,36.38,36.47,63637.0
2024-03-08 14:30:00,36.49,36.6,36.48,36.5,138232.0,36.49,36.6,36.48,36.5,138232.0
2024-03-08 15:00:00,36.52,36.53,36.38,36.41,72725.0,36.52,36.53,36.38,36.41,72725.0
2024-03-08 15:30:00,36.41,36.65,36.31,36.59,273761.0,36.41,36.65,36.31,36.59,273761.0
2024-03-11 09:30:00,36.5,36.57,36.0,36.41,115683.0,36.5,36.57,36.0,36.41,115683.0
2024-03-11 10:00:00,36.42,36.43,36.22,36.32,63676.0,36.42,36.43,36.22,36.32,63676.0
2024-03-11 10:30:00,36.32,36.62,36.31,36.62,203234.0,36.32,36.62,36.31,36.62,203234.0
2024-03-11 11:00:00,36.62,36.67,36.55,36.61,53884.0,36.62,36.67,36.55,36.61,53884.0
2024-03-11 11:30:00,36.61,36.79,36.59,36.77,59977.0,36.61,36.79,36.59,36.77,59977.0
2024-03-11 12:00:00,36.77,36.98,36.75,36.98,98575.0,36.77,36.98,36.75,36.98,98575.0
2024-03-11 12:30:00,36.97,37.12,36.96,37.11,90938.0,36.97,37.12,36.96,37.11,90938.0
2024-03-11 13:00:00,37.11,37.13,37.0,37.08,90580.0,37.11,37.13,37.0,37.08,90580.0
2024-03-11 13:30:00,37.08,37.3,37.06,37.3,84836.0,37.08,37.3,37.06,37.3,84836.0
2024-03-11 14:00:00,37.3,37.34,37.23,37.24,64614.0,37.3,37.34,37.23,37.24,64614.0
2024-03-11 14:30:00,37.25,37.43,37.18,37.4,66719.0,37.25,37.43,37.18,37.4,66719.0
2024-03-11 15:00:00,37.39,37.39,37.15,37.25,60099.0,37.39,37.39,37.15,37.25,60099.0
2024-03-11 15:30:00,37.24,37.41,37.24,37.37,310366.0,37.24,37.41,37.24,37.37,310366.0
2024-03-12 09:30:00,37.54,38.36,37.34,38.05,610659.0,37.54,38.36,37.34,38.05,610659.0
2024-03-12 10:00:00,38.02,38.8,38.02,38.78,291937.0,38.02,38.8,38.02,38.78,291937.0
2024-03-12 10:30:00,38.78,38.86,38.27,38.69,372512.0,38.78,38.86,38.27,38.69,372512.0
2024-03-12 11:00:00,38.71,38.72,38.16,38.16,238389.0,38.71,38.72,38.16,38.16,238389.0
2024-03-12 11:30:00,38.16,38.17,37.63,37.69,170536.0,38.16,38.17,37.63,37.69,170536.0
2024-03-12 12:00:00,37.64,37.67,37.27,37.65,223263.0,37.64,37.67,37.27,37.65,223263.0
2024-03-12 12:30:00,37.64,37.77,37.46,37.58,175876.0,37.64,37.77,37.46,37.58,175876.0
2024-03-12 13:00:00,37.57,37.76,37.49,37.68,197786.0,37.57,37.76,37.49,37.68,197786.0
2024-03-12 13:30:00,37.68,38.01,37.66,37.99,142092.0,37.68,38.01,37.66,37.99,142092.0
2024-03-12 14:00:00,37.99,38.14,37.9,38.11,99618.0,37.99,38.14,37.9,38.11,99618.0
2024-03-12 14:30:00,38.12,38.32,38.1,38.27,100984.0,38.12,38.32,38.1,38.27,100984.0
2024-03-12 15:00:00,38.27,38.37,38.17,38.35,85896.0,38.27,38.37,38.17,38.35,85896.0
2024-03-12 15:30:00,38.35,38.62,38.24,38.62,510975.0,38.35,38.62,38.24,38.62,510975.0
2024-03-13 09:30:00,38.42,38.67,38.09,38.22,176203.0,38.42,38.67,38.09,38.22,176203.0
2024-03-13 10:00:00,38.21,38.69,38.15,38.68,115086.0,38.21,38.69,38.15,38.68,115086.0
2024-03-13 10:30:00,38.67,38.82,38.43,38.59,100500.0,38.67,38.82,38.43,38.59,100500.0
2024-03-13 11:00:00,38.58,38.85,38.55,38.84,83386.0,38.58,38.85,38.55,38.84,83386.0
2024-03-13 11:30:00,38.84,39.03,38.82,39.03,156857.0,38.84,39.03,38.82,39.03,156857.0
2024-03-13 12:00:00,39.03,39.15,38.84,38.84,88471.0,39.03,39.15,38.84,38.84,88471.0
2024-03-13 12:30:00,38.85,38.95,38.79,38.88,61047.0,38.85,38.95,38.79,38.88,61047.0
2024-03-13 13:00:00,38.88,39.07,38.88,39.01,80726.0,38.88,39.07,38.88,39.01,80726.0
2024-03-13 13:30:00,39.0,39.09,38.97,39.01,84601.0,39.0,39.09,38.97,39.01,84601.0
2024-03-13 14:00:00,39.0,39.1,38.89,39.05,130024.0,39.0,39.1,38.89,39.05,130024.0
2024-03-13 14:30:00,39.05,39.19,39.01,39.19,187562.0,39.05,39.19,39.01,39.19,187562.0
2024-03-13 15:00:00,39.19,39.31,39.09,39.17,103602.0,39.19,39.31,39.09,39.17,103602.0
2024-03-13 15:30:00,39.19,39.37,39.11,39.37,590003.0,39.19,39.37,39.11,39.37,590003.0
2024-03-14 09:30:00,39.18,39.28,38.69,38.69,75273.0,39.18,39.28,38.69,38.69,75273.0
2024-03-14 10:00:00,38.69,38.7,38.43,38.53,120377.0,38.69,38.7,38.43,38.53,120377.0
2024-03-14 10:30:00,38.52,38.52,38.21,38.3,78605.0,38.52,38.52,38.21,38.3,78605.0
2024-03-14 11:00:00,38.29,38.37,38.26,38.32,35009.0,38.29,38.37,38.26,38.32,35009.0
2024-03-14 11:30:00,38.33,38.35,37.98,38.03,97265.0,38.33,38.35,37.98,38.03,97265.0
2024-03-14 12:00:00,38.04,38.52,38.03,38.44,115108.0,38.04,38.52,38.03,38.44,115108.0
2024-03-14 12:30:00,38.45,38.49,38.22,38.33,72903.0,38.45,38.49,38.22,38.33,72903.0
2024-03-14 13:00:00,38.33,38.34,38.15,38.15,69164.0,38.33,38.34,38.15,38.15,69164.0
2024-03-14 13:30:00,38.12,38.31,38.09,38.31,69044.0,38.12,38.31,38.09,38.31,69044.0
2024-03-14 14:00:00,38.32,38.47,38.27,38.35,59638.0,38.32,38.47,38.27,38.35,59638.0
2024-03-14 14:30:00,38.35,38.52,38.3,38.48,75576.0,38.35,38.52,38.3,38.48,75576.0
2024-03-14 15:00:00,38.47,38.51,38.17,38.24,55443.0,38.47,38.51,38.17,38.24,55443.0
2024-03-14 15:30:00,38.23,38.28,38.05,38.16,298219.0,38.23,38.28,38.05,38.16,298219.0
2024-03-15 09:30:00,38.17,38.59,38.11,38.2,127467.0,38.17,38.59,38.11,38.2,127467.0
2024-03-15 10:00:00,38.18,38.2,37.83,37.89,70025.0,38.18,38.2,37.83,37.89,70025.0
2024-03-15 10:30:00,37.88,37.94,37.78,37.9,54036.0,37.88,37.94,37.78,37.9,54036.0
2024-03-15 11:00:00,37.91,38.25,37.9,38.2,144011.0,37.91,38.25,37.9,38.2,144011.0
2024-03-15 11:30:00,38.19,38.22,37.98,38.06,52843.0,38.19,38.22,37.98,38.06,52843.0
2024-03-15 12:00:00,38.06,38.11,38.03,38.05,54127.0,38.06,38.11,38.03,38.05,54127.0
2024-03-15 12:30:00,38.05,38.11,37.88,37.92,93522.0,38.05,38.11,37.88,37.92,93522.0
2024-03-15 13:00:00,37.9,38.16,37.82,38.05,47878.0,37.9,38.16,37.82,38.05,47878.0
2024-03-15 13:30:00,38.05,38.07,37.95,38.06,38320.0,38.05,38.07,37.95,38.06,38320.0
2024-03-15 14:00:00,38.05,38.07,37.97,38.0,35602.0,38.05,38.07,37.97,38.0,35602.0
2024-03-15 14:30:00,38.01,38.06,37.99,38.06,36515.0,38.01,38.06,37.99,38.06,36515.0
2024-03-15 15:00:00,38.05,38.17,37.97,38.02,57925.0,38.05,38.17,37.97,38.02,57925.0
2024-03-15 15:30:00,38.02,38.4,38.01,38.17,424664.0,38.02,38.4,38.01,38.17,424664.0
2024-03-18 09:30:00,38.18,38.32,37.57,37.8,65268.0,38.18,38.32,37.57,37.8,65268.0
2024-03-18 10:00:00,37.79,38.08,37.75,38.01,39556.0,37.79,38.08,37.75,38.01,39556.0
2024-03-18 10:30:00,37.99,38.36,37.95,38.32,37044.0,37.99,38.36,37.95,38.32,37044.0
2024-03-18 11:00:00,38.31,38.31,38.09,38.11,26127.0,38.31,38.31,38.09,38.11,26127.0
2024-03-18 11:30:00,38.12,38.15,37.99,38.04,42039.0,38.12,38.15,37.99,38.04,42039.0
2024-03-18 12:00:00,38.04,38.1,37.99,38.05,25590.0,38.04,38.1,37.99,38.05,25590.0
2024-03-18 12:30:00,38.05,38.12,38.05,38.07,42767.0,38.05,38.12,38.05,38.07,42767.0
2024-03-18 13:00:00,38.07,38.26,38.06,38.23,32853.0,38.07,38.26,38.06,38.23,32853.0
2024-03-18 13:30:00,38.22,38.38,38.2,38.38,51229.0,38.22,38.38,38.2,38.38,51229.0
2024-03-18 14:00:00,38.39,38.4,38.16,38.16,57459.0,38.39,38.4,38.16,38.16,57459.0
2024-03-18 14:30:00,38.16,38.19,38.08,38.12,64373.0,38.16,38.19,38.08,38.12,64373.0
2024-03-18 15:00:00,38.12,38.13,37.97,37.98,66693.0,38.12,38.13,37.97,37.98,66693.0
2024-03-18 15:30:00,37.97,38.27,37.91,38.2,341097.0,37.97,38.27,37.91,38.2,341097.0
2024-03-19 09:30:00,38.12,38.44,38.11,38.21,101963.0,38.12,38.44,38.11,38.21,101963.0
2024-03-19 10:00:00,38.2,38.27,38.02,38.02,68803.0,38.2,38.27,38.02,38.02,68803.0
2024-03-19 10:30:00,38.01,38.07,37.88,37.93,55143.0,38.01,38.07,37.88,37.93,55143.0
2024-03-19 11:00:00,37.93,37.95,37.81,37.87,26303.0,37.93,37.95,37.81,37.87,26303.0
2024-03-19 11:30:00,37.87,37.98,37.85,37.96,58001.0,37.87,37.98,37.85,37.96,58001.0
2024-03-19 12:00:00,37.96,37.96,37.8,37.86,87355.0,37.96,37.96,37.8,37.86,87355.0
2024-03-19 12:30:00,37.86,38.14,37.86,38.11,45602.0,37.86,38.14,37.86,38.11,45602.0
2024-03-19 13:00:00,38.11,38.15,38.0,38.02,29128.0,38.11,38.15,38.0,38.02,29128.0
2024-03-19 13:30:00,38.01,38.02,37.88,37.88,46451.0,38.01,38.02,37.88,37.88,46451.0
2024-03-19 14:00:00,37.89,37.9,37.74,37.84,45475.0,37.89,37.9,37.74,37.84,45475.0
2024-03-19 14:30:00,37.84,38.05,37.83,37.91,74718.0,37.84,38.05,37.83,37.91,74718.0
2024-03-19 15:00:00,37.91,37.94,37.82,37.93,103696.0,37.91,37.94,37.82,37.93,103696.0
2024-03-19 15:30:00,37.93,37.98,37.8,37.81,380759.0,37.93,37.98,37.8,37.81,380759.0
2024-03-20 09:30:00,37.89,38.09,37.83,37.84,123358.0,37.89,38.09,37.83,37.84,123358.0
2024-03-20 10:00:00,37.82,37.92,37.78,37.91,81262.0,37.82,37.92,37.78,37.91,81262.0
2024-03-20 10:30:00,37.91,38.35,37.9,38.34,84468.0,37.91,38.35,37.9,38.34,84468.0
2024-03-20 11:00:00,38.35,38.4,38.12,38.24,61605.0,38.35,38.4,38.12,38.24,61605.0
2024-03-20 11:30:00,38.24,38.25,38.14,38.25,54409.0,38.24,38.25,38.14,38.25,54409.0
2024-03-20 12:00:00,38.25,38.25,38.02,38.03,60183.0,38.25,38.25,38.02,38.03,60183.0
2024-03-20 12:30:00,38.03,38.05,37.8,37.83,83035.0,38.03,38.05,37.8,37.83,83035.0
2024-03-20 13:00:00,37.84,37.84,37.67,37.67,99170.0,37.84,37.84,37.67,37.67,99170.0
2024-03-20 13:30:00,37.66,37.81,37.66,37.75,85233.0,37.66,37.81,37.66,37.75,85233.0
2024-03-20 14:00:00,37.75,38.1,37.75,37.97,134313.0,37.75,38.1,37.75,37.97,134313.0
2024-03-20 14:30:00,37.98,38.38,37.94,38.25,113630.0,37.98,38.38,37.94,38.25,113630.0
2024-03-20 15:00:00,38.25,38.58,38.23,38.58,121134.0,38.25,38.58,38.23,38.58,121134.0
2024-03-20 15:30:00,38.57,38.79,38.45,38.79,384283.0,38.57,38.79,38.45,38.79,384283.0
2024-03-21 09:30:00,39.09,39.65,38.87,38.87,240095.0,39.09,39.65,38.87,38.87,240095.0
2024-03-21 10:00:00,38.9,38.97,38.73,38.97,76351.0,38.9,38.97,38.73,38.97,76351.0
2024-03-21 10:30:00,38.99,39.13,38.86,38.98,89661.0,38.99,39.13,38.86,38.98,89661.0
2024-03-21 11:00:00,38.94,39.02,38.87,39.02,56674.0,38.94,39.02,38.87,39.02,56674.0
2024-03-21 11:30:00,39.01,39.39,39.01,39.39,99513.0,39.01,39.39,39.01,39.39,99513.0
2024-03-21 12:00:00,39.39,39.44,39.26,39.41,105249.0,39.39,39.44,39.26,39.41,105249.0
2024-03-21 12:30:00,39.42,39.61,39.41,39.47,136739.0,39.42,39.61,39.41,39.47,136739.0
2024-03-21 13:00:00,39.48,39.54,39.34,39.38,59343.0,39.48,39.54,39.34,39.38,59343.0
2024-03-21 13:30:00,39.37,39.54,39.37,39.43,67245.0,39.37,39.54,39.37,39.43,67245.0
2024-03-21 14:00:00,39.42,39.6,39.4,39.42,122509.0,39.42,39.6,39.4,39.42,122509.0
2024-03-21 14:30:00,39.42,39.63,39.35,39.63,126168.0,39.42,39.63,39.35,39.63,126168.0
2024-03-21 15:00:00,39.63,39.76,39.63,39.76,114716.0,39.63,39.76,39.63,39.76,114716.0
2024-03-21 15:30:00,39.76,39.88,39.69,39.77,465620.0,39.76,39.88,39.69,39.77,465620.0
2024-03-22 09:30:00,39.8,39.96,39.67,39.87,97579.0,39.8,39.96,39.67,39.87,97579.0
2024-03-22 10:00:00,39.88,39.94,39.47,39.56,58770.0,39.88,39.94,39.47,39.56,58770.0
2024-03-22 10:30:00,39.56,39.68,39.42,39.56,42162.0,39.56,39.68,39.42,39.56,42162.0
2024-03-22 11:00:00,39.59,39.65,39.55,39.59,24181.0,39.59,39.65,39.55,39.59,24181.0
2024-03-22 11:30:00,39.61,39.63,39.5,39.6,47382.0,39.61,39.63,39.5,39.6,47382.0
2024-03-22 12:00:00,39.59,39.6,39.42,39.5,44961.0,39.59,39.6,39.42,39.5,44961.0
2024-03-22 12:30:00,39.52,39.52,39.46,39.5,32833.0,39.52,39.52,39.46,39.5,32833.0
2024-03-22 13:00:00,39.5,39.54,39.43,39.52,26568.0,39.5,39.54,39.43,39.52,26568.0
2024-03-22 13:30:00,39.52,39.68,39.52,39.68,36069.0,39.52,39.68,39.52,39.68,36069.0
2024-03-22 14:00:00,39.68,39.7,39.59,39.64,40014.0,39.68,39.7,39.59,39.64,40014.0
2024-03-22 14:30:00,39.65,39.69,39.63,39.64,35834.0,39.65,39.69,39.63,39.64,35834.0
2024-03-22 15:00:00,39.64,39.68,39.54,39.68,54866.0,39.64,39.68,39.54,39.68,54866.0
2024-03-22 15:30:00,39.67,39.73,39.56,39.56,233839.0,39.67,39.73,39.56,39.56,233839.0
2024-03-25 09:30:00,39.4,39.7,39.4,39.46,89055.0,39.4,39.7,39.4,39.46,89055.0
2024-03-25 10:00:00,39.45,39.51,39.19,39.33,62185.0,39.45,39.51,39.19,39.33,62185.0
2024-03-25 10:30:00,39.29,39.37,39.15,39.34,43847.0,39.29,39.37,39.15,39.34,43847.0
2024-03-25 11:00:00,39.36,39.61,39.35,39.54,42549.0,39.36,39.61,39.35,39.54,42549.0
2024-03-25 11:30:00,39.52,39.6,39.49,39.57,27817.0,39.52,39.6,39.49,39.57,27817.0
2024-03-25 12:00:00,39.57,39.66,39.54,39.65,80933.0,39.57,39.66,39.54,39.65,80933.0
2024-03-25 12:30:00,39.64,39.64,39.51,39.58,32554.0,39.64,39.64,39.51,39.58,32554.0
2024-03-25 13:00:00,39.58,39.65,39.55,39.56,48146.0,39.58,39.65,39.55,39.56,48146.0
2024-03-25 13:30:00,39.57,39.76,39.57,39.72,76470.0,39.57,39.76,39.57,39.72,76470.0
2024-03-25 14:00:00,39.72,39.74,39.67,39.72,46531.0,39.72,39.74,39.67,39.72,46531.0
2024-03-25 14:30:00,39.73,39.73,39.58,39.59,45450.0,39.73,39.73,39.58,39.59,45450.0
2024-03-25 15:00:00,39.6,39.65,39.51,39.64,73479.0,39.6,39.65,39.51,39.64,73479.0
2024-03-25 15:30:00,39.64,39.74,39.56,39.68,414164.0,39.64,39.74,39.56,39.68,414164.0
2024-03-26 09:30:00,39.87,40.42,39.86,40.36,127528.0,39.87,40.42,39.86,40.36,127528.0
2024-03-26 10:00:00,40.34,40.45,40.2,40.34,79176.0,40.34,40.45,40.2,40.34,79176.0
2024-03-26 10:30:00,40.33,40.35,40.19,40.34,41862.0,40.33,40.35,40.19,40.34,41862.0
2024-03-26 11:00:00,40.34,40.36,39.99,40.08,61315.0,40.34,40.36,39.99,40.08,61315.0
2024-03-26 11:30:00,40.1,40.15,39.95,40.15,45986.0,40.1,40.15,39.95,40.15,45986.0
2024-03-26 12:00:00,40.15,40.19,40.04,40.07,30864.0,40.15,40.19,40.04,40.07,30864.0
2024-03-26 12:30:00,40.08,40.2,40.05,40.16,34323.0,40.08,40.2,40.05,40.16,34323.0
2024-03-26 13:00:00,40.16,40.19,40.1,40.15,32163.0,40.16,40.19,40.1,40.15,32163.0
2024-03-26 13:30:00,40.16,40.2,40.04,40.04,40311.0,40.16,40.2,40.04,40.04,40311.0
2024-03-26 14:00:00,40.03,40.12,39.99,40.01,35794.0,40.03,40.12,39.99,40.01,35794.0
2024-03-26 14:30:00,40.0,40.03,39.84,39.91,50123.0,40.0,40.03,39.84,39.91,50123.0
2024-03-26 15:00:00,39.9,39.96,39.78,39.8,62646.0,39.9,39.96,39.78,39.8,62646.0
2024-03-26 15:30:00,39.81,39.88,39.69,39.88,360594.0,39.81,39.88,39.69,39.88,360594.0
2024-03-27 09:30:00,40.2,40.56,40.09,40.48,71829.0,40.2,40.56,40.09,40.48,71829.0
2024-03-27 10:00:00,40.51,40.52,40.28,40.46,71618.0,40.51,40.52,40.28,40.46,71618.0
2024-03-27 10:30:00,40.44,41.02,40.43,41.01,119906.0,40.44,41.02,40.43,41.01,119906.0
2024-03-27 11:00:00,41.01,41.09,40.94,41.03,106042.0,41.01,41.09,40.94,41.03,106042.0
2024-03-27 11:30:00,41.03,41.41,41.01,41.33,175043.0,41.03,41.41,41.01,41.33,175043.0
2024-03-27 12:00:00,41.35,41.53,41.16,41.46,166294.0,41.35,41.53,41.16,41.46,166294.0
2024-03-27 12:30:00,41.47,41.69,41.47,41.54,89300.0,41.47,41.69,41.47,41.54,89300.0
2024-03-27 13:00:00,41.54,41.8,41.53,41.74,155098.0,41.54,41.8,41.53,41.74,155098.0
2024-03-27 13:30:00,41.74,42.0,41.54,41.97,202981.0,41.74,42.0,41.54,41.97,202981.0
2024-03-27 14:00:00,41.96,41.97,41.7,41.83,67376.0,41.96,41.97,41.7,41.83,67376.0
2024-03-27 14:30:00,41.83,41.96,41.79,41.82,131035.0,41.83,41.96,41.79,41.82,131035.0
2024-03-27 15:00:00,41.82,42.02,41.81,41.98,142792.0,41.82,42.02,41.81,41.98,142792.0
2024-03-27 15:30:00,41.99,42.25,41.92,42.0,389231.0,41.99,42.25,41.92,42.0,389231.0
2024-03-28 09:30:00,42.03,42.59,41.96,42.57,165591.0,42.03,42.59,41.96,42.57,165591.0
2024-03-28 10:00:00,42.59,42.86,42.57,42.77,162053.0,42.59,42.86,42.57,42.77,162053.0
2024-03-28 10:30:00,42.79,42.93,42.69,42.88,134178.0,42.79,42.93,42.69,42.88,134178.0
2024-03-28 11:00:00,42.88,43.03,42.76,43.02,140176.0,42.88,43.03,42.76,43.02,140176.0
2024-03-28 11:30:00,43.02,43.15,42.91,43.04,166075.0,43.02,43.15,42.91,43.04,166075.0
2024-03-28 12:00:00,43.05,43.13,42.96,43.03,88653.0,43.05,43.13,42.96,43.03,88653.0
2024-03-28 12:30:00,43.03,43.03,42.87,43.0,81116.0,43.03,43.03,42.87,43.0,81116.0
2024-03-28 13:00:00,43.01,43.21,43.01,43.18,92077.0,43.01,43.21,43.01,43.18,92077.0
2024-03-28 13:30:00,43.18,43.27,43.12,43.21,93099.0,43.18,43.27,43.12,43.21,93099.0
2024-03-28 14:00:00,43.21,43.24,43.08,43.19,150819.0,43.21,43.24,43.08,43.19,150819.0
2024-03-28 14:30:00,43.18,43.24,42.98,43.18,154745.0,43.18,43.24,42.98,43.18,154745.0
2024-03-28 15:00:00,43.19,43.24,43.03,43.15,113859.0,43.19,43.24,43.03,43.15,113859.0
2024-03-28 15:30:00,43.16,43.25,42.96,42.97,597865.0,43.16,43.25,42.96,42.97,597865.0
2024-04-01 09:30:00,43.4,43.96,43.16,43.79,190682.0,43.4,43.96,43.16,43.79,190682.0
2024-04-01 10:00:00,43.78,43.96,43.58,43.59,167154.0,43.78,43.96,43.58,43.59,167154.0
2024-04-01 10:30:00,43.59,43.6,43.01,43.4,168904.0,43.59,43.6,43.01,43.4,168904.0
2024-04-01 11:00:00,43.41,43.46,43.14,43.24,64126.0,43.41,43.46,43.14,43.24,64126.0
2024-04-01 11:30:00,43.24,43.45,43.23,43.42,72865.0,43.24,43.45,43.23,43.42,72865.0
2024-04-01 12:00:00,43.41,43.65,43.4,43.64,141736.0,43.41,43.65,43.4,43.64,141736.0
2024-04-01 12:30:00,43.65,43.66,43.33,43.37,111070.0,43.65,43.66,43.33,43.37,111070.0
2024-04-01 13:00:00,43.37,43.51,43.28,43.48,120499.0,43.37,43.51,43.28,43.48,120499.0
2024-04-01 13:30:00,43.48,43.53,43.44,43.45,92980.0,43.48,43.53,43.44,43.45,92980.0
2024-04-01 14:00:00,43.46,43.49,43.21,43.34,111626.0,43.46,43.49,43.21,43.34,111626.0
2024-04-01 14:30:00,43.34,43.42,43.17,43.25,154742.0,43.34,43.42,43.17,43.25,154742.0
2024-04-01 15:00:00,43.25,43.39,43.21,43.33,138007.0,43.25,43.39,43.21,43.33,138007.0
2024-04-01 15:30:00,43.33,43.39,43.04,43.04,678727.0,43.33,43.39,43.04,43.04,678727.0
2024-04-02 09:30:00,42.25,42.27,41.55,41.7,138377.0,42.25,42.27,41.55,41.7,138377.0
2024-04-02 10:00:00,41.68,41.86,41.54,41.76,58067.0,41.68,41.86,41.54,41.76,58067.0
2024-04-02 10:30:00,41.74,41.84,41.66,41.78,89067.0,41.74,41.84,41.66,41.78,89067.0
2024-04-02 11:00:00,41.8,42.04,41.77,42.01,56212.0,41.8,42.04,41.77,42.01,56212.0
2024-04-02 11:30:00,41.99,42.03,41.81,41.99,63963.0,41.99,42.03,41.81,41.99,63963.0
2024-04-02 12:00:00,41.99,42.06,41.8,42.06,66067.0,41.99,42.06,41.8,42.06,66067.0
2024-04-02 12:30:00,42.05,42.14,42.03,42.07,54678.0,42.05,42.14,42.03,42.07,54678.0
2024-04-02 13:00:00,42.07,42.1,41.95,41.98,40788.0,42.07,42.1,41.95,41.98,40788.0
2024-04-02 13:30:00,41.97,42.01,41.78,41.88,35325.0,41.97,42.01,41.78,41.88,35325.0
2024-04-02 14:00:00,41.88,41.9,41.79,41.86,55454.0,41.88,41.9,41.79,41.86,55454.0
2024-04-02 14:30:00,41.85,42.04,41.82,41.97,51677.0,41.85,42.04,41.82,41.97,51677.0
2024-04-02 15:00:00,41.97,42.1,41.93,42.05,83766.0,41.97,42.1,41.93,42.05,83766.0
2024-04-02 15:30:00,42.05,42.2,41.92,42.05,440555.0,42.05,42.2,41.92,42.05,440555.0
2024-04-03 09:30:00,42.0,42.19,41.8,41.85,54311.0,42.0,42.19,41.8,41.85,54311.0
2024-04-03 10:00:00,41.87,42.02,41.75,41.98,37629.0,41.87,42.02,41.75,41.98,37629.0
2024-04-03 10:30:00,42.0,42.17,41.95,42.08,40363.0,42.0,42.17,41.95,42.08,40363.0
2024-04-03 11:00:00,42.06,42.11,41.78,41.8,53822.0,42.06,42.11,41.78,41.8,53822.0
2024-04-03 11:30:00,41.81,41.86,41.46,41.61,97115.0,41.81,41.86,41.46,41.61,97115.0
2024-04-03 12:00:00,41.6,41.82,41.42,41.82,94630.0,41.6,41.82,41.42,41.82,94630.0
2024-04-03 12:30:00,41.82,42.01,41.79,41.96,71162.0,41.82,42.01,41.79,41.96,71162.0
2024-04-03 13:00:00,41.95,41.99,41.92,41.98,36590.0,41.95,41.99,41.92,41.98,36590.0
2024-04-03 13:30:00,41.99,41.99,41.79,41.84,69879.0,41.99,41.99,41.79,41.84,69879.0
2024-04-03 14:00:00,41.84,42.03,41.76,41.76,79556.0,41.84,42.03,41.76,41.76,79556.0
2024-04-03 14:30:00,41.77,42.13,41.73,42.09,111817.0,41.77,42.13,41.73,42.09,111817.0
2024-04-03 15:00:00,42.09,42.11,41.83,41.91,80847.0,42.09,42.11,41.83,41.91,80847.0
2024-04-03 15:30:00,41.91,41.98,41.78,41.88,389130.0,41.91,41.98,41.78,41.88,389130.0
2024-04-04 09:30:00,42.13,43.7,41.93,43.7,308692.0,42.13,43.7,41.93,43.7,308692.0
2024-04-04 10:00:00,43.67,44.27,43.61,44.2,224014.0,43.67,44.27,43.61,44.2,224014.0
2024-04-04 10:30:00,44.21,44.28,44.0,44.09,211431.0,44.21,44.28,44.0,44.09,211431.0
2024-04-04 11:00:00,44.12,44.29,43.72,44.1,190137.0,44.12,44.29,43.72,44.1,190137.0
2024-04-04 11:30:00,44.12,44.26,43.99,44.26,122875.0,44.12,44.26,43.99,44.26,122875.0
2024-04-04 12:00:00,44.25,44.25,43.98,44.09,120093.0,44.25,44.25,43.98,44.09,120093.0
2024-04-04 12:30:00,44.09,44.17,43.93,44.11,162485.0,44.09,44.17,43.93,44.11,162485.0
2024-04-04 13:00:00,44.11,44.11,43.73,43.81,153989.0,44.11,44.11,43.73,43.81,153989.0
2024-04-04 13:30:00,43.81,44.06,43.8,43.84,118136.0,43.81,44.06,43.8,43.84,118136.0
2024-04-04 14:00:00,43.83,43.95,43.32,43.33,290649.0,43.83,43.95,43.32,43.33,290649.0
2024-04-04 14:30:00,43.31,43.31,42.31,42.34,115641.0,43.31,43.31,42.31,42.34,115641.0
2024-04-04 15:00:00,42.35,42.37,41.68,41.68,224561.0,42.35,42.37,41.68,41.68,224561.0
2024-04-04 15:30:00,41.68,41.96,41.63,41.76,469407.0,41.68,41.96,41.63,41.76,469407.0
2024-04-05 09:30:00,41.69,42.01,41.44,41.83,251073.0,41.69,42.01,41.44,41.83,251073.0
2024-04-05 10:00:00,41.82,42.17,41.74,42.15,185759.0,41.82,42.17,41.74,42.15,185759.0
2024-04-05 10:30:00,42.15,42.64,42.08,42.1,222099.0,42.15,42.64,42.08,42.1,222099.0
2024-04-05 11:00:00,42.08,42.14,41.92,42.11,115898.0,42.08,42.14,41.92,42.11,115898.0
2024-04-05 11:30:00,42.12,42.48,42.12,42.18,106561.0,42.12,42.48,42.12,42.18,106561.0
2024-04-05 12:00:00,42.2,42.51,41.98,42.49,119949.0,42.2,42.51,41.98,42.49,119949.0
2024-04-05 12:30:00,42.48,42.57,42.43,42.49,68511.0,42.48,42.57,42.43,42.49,68511.0
2024-04-05 13:00:00,42.5,42.5,42.33,42.46,73910.0,42.5,42.5,42.33,42.46,73910.0
2024-04-05 13:30:00,42.48,42.5,42.24,42.27,69807.0,42.48,42.5,42.24,42.27,69807.0
2024-04-05 14:00:00,42.27,42.32,42.15,42.15,63391.0,42.27,42.32,42.15,42.15,63391.0
2024-04-05 14:30:00,42.15,42.37,42.15,42.26,82838.0,42.15,42.37,42.15,42.26,82838.0
2024-04-05 15:00:00,42.26,42.31,42.18,42.19,96271.0,42.26,42.31,42.18,42.19,96271.0
2024-04-05 15:30:00,42.18,42.54,42.14,42.47,453677.0,42.18,42.54,42.14,42.47,453677.0
2024-04-08 09:30:00,42.72,43.54,42.66,42.9,158716.0,42.72,43.54,42.66,42.9,158716.0
2024-04-08 10:00:00,42.91,43.1,42.75,42.85,113932.0,42.91,43.1,42.75,42.85,113932.0
2024-04-08 10:30:00,42.82,43.16,42.8,43.13,101805.0,42.82,43.16,42.8,43.13,101805.0
2024-04-08 11:00:00,43.12,43.34,43.11,43.3,78571.0,43.12,43.34,43.11,43.3,78571.0
2024-04-08 11:30:00,43.31,43.32,43.14,43.14,89066.0,43.31,43.32,43.14,43.14,89066.0
2024-04-08 12:00:00,43.14,43.19,42.91,42.95,98449.0,43.14,43.19,42.91,42.95,98449.0
2024-04-08 12:30:00,42.94,43.03,42.87,42.98,43261.0,42.94,43.03,42.87,42.98,43261.0
2024-04-08 13:00:00,42.98,43.06,42.89,43.02,69837.0,42.98,43.06,42.89,43.02,69837.0
2024-04-08 13:30:00,43.02,43.11,42.98,43.09,81130.0,43.02,43.11,42.98,43.09,81130.0
2024-04-08 14:00:00,43.09,43.12,43.02,43.12,44039.0,43.09,43.12,43.02,43.12,44039.0
2024-04-08 14:30:00,43.11,43.14,43.07,43.09,61829.0,43.11,43.14,43.07,43.09,61829.0
2024-04-08 15:00:00,43.09,43.13,42.87,43.02,99095.0,43.09,43.13,42.87,43.02,99095.0
2024-04-08 15:30:00,43.01,43.01,42.5,42.58,385055.0,43.01,43.01,42.5,42.58,385055.0
2024-04-09 09:30:00,42.86,43.02,42.62,42.69,65375.0,42.86,43.02,42.62,42.69,65375.0
2024-04-09 10:00:00,42.71,42.98,42.68,42.81,39223.0,42.71,42.98,42.68,42.81,39223.0
2024-04-09 10:30:00,42.77,42.77,42.4,42.51,65622.0,42.77,42.77,42.4,42.51,65622.0
2024-04-09 11:00:00,42.53,42.61,42.44,42.5,47004.0,42.53,42.61,42.44,42.5,47004.0
2024-04-09 11:30:00,42.48,42.83,42.48,42.79,28796.0,42.48,42.83,42.48,42.79,28796.0
2024-04-09 12:00:00,42.79,43.12,42.78,43.06,60255.0,42.79,43.12,42.78,43.06,60255.0
2024-04-09 12:30:00,43.06,43.07,42.96,43.03,59128.0,43.06,43.07,42.96,43.03,59128.0
2024-04-09 13:00:00,43.02,43.05,42.96,43.0,32033.0,43.02,43.05,42.96,43.0,32033.0
2024-04-09 13:30:00,43.01,43.15,42.98,43.09,83108.0,43.01,43.15,42.98,43.09,83108.0
2024-04-09 14:00:00,43.09,43.18,42.96,42.96,56075.0,43.09,43.18,42.96,42.96,56075.0
2024-04-09 14:30:00,42.96,43.09,42.89,43.04,57947.0,42.96,43.09,42.89,43.04,57947.0
2024-04-09 15:00:00,43.03,43.03,42.77,42.95,76437.0,43.03,43.03,42.77,42.95,76437.0
2024-04-09 15:30:00,42.95,43.08,42.9,43.0,493842.0,42.95,43.08,42.9,43.0,493842.0
2024-04-10 09:30:00,42.63,43.1,42.3,43.07,221725.0,42.63,43.1,42.3,43.07,221725.0
2024-04-10 10:00:00,43.09,43.15,42.74,42.98,118279.0,43.09,43.15,42.74,42.98,118279.0
2024-04-10 10:30:00,43.0,43.27,42.84,42.84,118934.0,43.0,43.27,42.84,42.84,118934.0
2024-04-10 11:00:00,42.83,42.83,42.64,42.69,84443.0,42.83,42.83,42.64,42.69,84443.0
2024-04-10 11:30:00,42.7,42.74,42.57,42.74,59768.0,42.7,42.74,42.57,42.74,59768.0
2024-04-10 12:00:00,42.73,42.73,42.46,42.56,76723.0,42.73,42.73,42.46,42.56,76723.0
2024-04-10 12:30:00,42.56,42.59,42.47,42.56,60837.0,42.56,42.59,42.47,42.56,60837.0
2024-04-10 13:00:00,42.56,42.57,42.21,42.44,56350.0,42.56,42.57,42.21,42.44,56350.0
2024-04-10 13:30:00,42.4,42.4,41.87,42.05,112493.0,42.4,42.4,41.87,42.05,112493.0
2024-04-10 14:00:00,42.05,42.08,41.82,41.83,178580.0,42.05,42.08,41.82,41.83,178580.0
2024-04-10 14:30:00,41.84,42.04,41.62,41.65,90631.0,41.84,42.04,41.62,41.65,90631.0
2024-04-10 15:00:00,41.64,41.98,41.55,41.86,81110.0,41.64,41.98,41.55,41.86,81110.0
2024-04-10 15:30:00,41.85,42.06,41.67,41.96,352777.0,41.85,42.06,41.67,41.96,352777.0
2024-04-11 09:30:00,42.1,42.48,41.88,42.23,132114.0,42.1,42.48,41.88,42.23,132114.0
2024-04-11 10:00:00,42.21,42.22,41.77,41.78,76380.0,42.21,42.22,41.77,41.78,76380.0
2024-04-11 10:30:00,41.77,42.09,41.76,41.93,57773.0,41.77,42.09,41.76,41.93,57773.0
2024-04-11 11:00:00,41.93,42.22,41.87,42.16,66336.0,41.93,42.22,41.87,42.16,66336.0
2024-04-11 11:30:00,42.16,42.44,42.14,42.44,82770.0,42.16,42.44,42.14,42.44,82770.0
2024-04-11 12:00:00,42.43,42.57,42.33,42.5,75939.0,42.43,42.57,42.33,42.5,75939.0
2024-04-11 12:30:00,42.49,42.58,42.44,42.51,53338.0,42.49,42.58,42.44,42.51,53338.0
2024-04-11 13:00:00,42.51,42.6,42.41,42.57,56645.0,42.51,42.6,42.41,42.57,56645.0
2024-04-11 13:30:00,42.56,42.65,42.53,42.55,47579.0,42.56,42.65,42.53,42.55,47579.0
2024-04-11 14:00:00,42.55,42.7,42.55,42.64,61422.0,42.55,42.7,42.55,42.64,61422.0
2024-04-11 14:30:00,42.65,42.67,42.51,42.58,73948.0,42.65,42.67,42.51,42.58,73948.0
2024-04-11 15:00:00,42.58,42.72,42.52,42.68,111710.0,42.58,42.72,42.52,42.68,111710.0
2024-04-11 15:30:00,42.67,42.72,42.57,42.68,319499.0,42.67,42.72,42.57,42.68,319499.0
2024-04-12 09:30:00,42.0,42.02,41.23,41.4,140280.0,42.0,42.02,41.23,41.4,140280.0
2024-04-12 10:00:00,41.4,41.4,41.05,41.17,125886.0,41.4,41.4,41.05,41.17,125886.0
2024-04-12 10:30:00,41.17,41.39,41.14,41.35,80111.0,41.17,41.39,41.14,41.35,80111.0
2024-04-12 11:00:00,41.32,41.43,41.25,41.41,69143.0,41.32,41.43,41.25,41.41,69143.0
2024-04-12 11:30:00,41.44,41.54,41.39,41.47,66746.0,41.44,41.54,41.39,41.47,66746.0
2024-04-12 12:00:00,41.45,41.49,41.39,41.47,37451.0,41.45,41.49,41.39,41.47,37451.0
2024-04-12 12:30:00,41.47,41.49,41.36,41.44,55867.0,41.47,41.49,41.36,41.44,55867.0
2024-04-12 13:00:00,41.43,41.43,41.18,41.23,56324.0,41.43,41.43,41.18,41.23,56324.0
2024-04-12 13:30:00,41.23,41.42,41.09,41.35,67973.0,41.23,41.42,41.09,41.35,67973.0
2024-04-12 14:00:00,41.34,41.53,41.26,41.42,74569.0,41.34,41.53,41.26,41.42,74569.0
2024-04-12 14:30:00,41.4,41.46,41.27,41.28,64538.0,41.4,41.46,41.27,41.28,64538.0
2024-04-12 15:00:00,41.27,41.43,41.18,41.4,92979.0,41.27,41.43,41.18,41.4,92979.0
2024-04-12 15:30:00,41.4,41.42,41.19,41.31,258916.0,41.4,41.42,41.19,41.31,258916.0
2024-04-15 09:30:00,41.54,42.03,41.53,41.83,207772.0,41.54,42.03,41.53,41.83,207772.0
2024-04-15 10:00:00,41.84,41.91,41.47,41.51,65664.0,41.84,41.91,41.47,41.51,65664.0
2024-04-15 10:30:00,41.51,41.55,41.32,41.32,48597.0,41.51,41.55,41.32,41.32,48597.0
2024-04-15 11:00:00,41.32,41.4,41.21,41.39,47098.0,41.32,41.4,41.21,41.39,47098.0
2024-04-15 11:30:00,41.38,41.57,41.37,41.57,56843.0,41.38,41.57,41.37,41.57,56843.0
2024-04-15 12:00:00,41.57,41.62,41.46,41.52,46593.0,41.57,41.62,41.46,41.52,46593.0
2024-04-15 12:30:00,41.51,41.51,41.35,41.44,55919.0,41.51,41.51,41.35,41.44,55919.0
2024-04-15 13:00:00,41.43,41.43,41.11,41.16,51861.0,41.43,41.43,41.11,41.16,51861.0
2024-04-15 13:30:00,41.14,41.25,40.92,40.99,83170.0,41.14,41.25,40.92,40.99,83170.0
2024-04-15 14:00:00,40.98,41.12,40.88,40.89,62538.0,40.98,41.12,40.88,40.89,62538.0
2024-04-15 14:30:00,40.88,41.01,40.74,40.77,55769.0,40.88,41.01,40.74,40.77,55769.0
2024-04-15 15:00:00,40.76,40.88,40.67,40.8,84845.0,40.76,40.88,40.67,40.8,84845.0
2024-04-15 15:30:00,40.8,41.09,40.78,40.97,290494.0,40.8,41.09,40.78,40.97,290494.0
2024-04-16 09:30:00,40.79,40.84,40.07,40.23,80108.0,40.79,40.84,40.07,40.23,80108.0
2024-04-16 10:00:00,40.23,40.56,40.11,40.26,73279.0,40.23,40.56,40.11,40.26,73279.0
2024-04-16 10:30:00,40.26,40.34,40.06,40.34,86288.0,40.26,40.34,40.06,40.34,86288.0
2024-04-16 11:00:00,40.35,40.81,40.35,40.79,81612.0,40.35,40.81,40.35,40.79,81612.0
2024-04-16 11:30:00,40.79,41.06,40.7,41.0,94800.0,40.79,41.06,40.7,41.0,94800.0
2024-04-16 12:00:00,41.0,41.19,40.92,41.16,150504.0,41.0,41.19,40.92,41.16,150504.0
2024-04-16 12:30:00,41.15,41.23,41.1,41.23,50105.0,41.15,41.23,41.1,41.23,50105.0
2024-04-16 13:00:00,41.22,41.24,41.04,41.06,49426.0,41.22,41.24,41.04,41.06,49426.0
2024-04-16 13:30:00,41.08,41.19,40.93,41.05,67898.0,41.08,41.19,40.93,41.05,67898.0
2024-04-16 14:00:00,41.04,41.24,40.97,40.97,87074.0,41.04,41.24,40.97,40.97,87074.0
2024-04-16 14:30:00,40.97,41.19,40.92,41.16,58849.0,40.97,41.19,40.92,41.16,58849.0
2024-04-16 15:00:00,41.16,41.17,40.95,41.03,89471.0,41.16,41.17,40.95,41.03,89471.0
2024-04-16 15:30:00,41.03,41.04,40.8,40.8,291817.0,41.03,41.04,40.8,40.8,291817.0
2024-04-17 09:30:00,41.78,42.52,41.6,42.33,299335.0,41.78,42.52,41.6,42.33,299335.0
2024-04-17 10:00:00,42.33,42.5,42.11,42.44,196966.0,42.33,42.5,42.11,42.44,196966.0
2024-04-17 10:30:00,42.45,42.45,41.3,41.92,560209.0,42.45,42.45,41.3,41.92,560209.0
2024-04-17 11:00:00,41.91,42.06,41.45,41.54,177271.0,41.91,42.06,41.45,41.54,177271.0
2024-04-17 11:30:00,41.55,42.08,41.41,42.08,303932.0,41.55,42.08,41.41,42.08,303932.0
2024-04-17 12:00:00,42.07,42.07,41.74,41.84,146588.0,42.07,42.07,41.74,41.84,146588.0
2024-04-17 12:30:00,41.83,42.05,41.79,41.85,90323.0,41.83,42.05,41.79,41.85,90323.0
2024-04-17 13:00:00,41.86,42.34,41.85,42.34,131737.0,41.86,42.34,41.85,42.34,131737.0
2024-04-17 13:30:00,42.32,42.75,42.31,42.73,212027.0,42.32,42.75,42.31,42.73,212027.0
2024-04-17 14:00:00,42.73,42.85,42.56,42.61,209020.0,42.73,42.85,42.56,42.61,209020.0
2024-04-17 14:30:00,42.61,42.9,42.51,42.63,138376.0,42.61,42.9,42.51,42.63,138376.0
2024-04-17 15:00:00,42.63,42.75,42.51,42.68,182349.0,42.63,42.75,42.51,42.68,182349.0
2024-04-17 15:30:00,42.69,42.95,42.64,42.72,715738.0,42.69,42.95,42.64,42.72,715738.0
2024-04-18 09:30:00,44.12,44.85,43.24,44.8,661339.0,44.12,44.85,43.24,44.8,661339.0
2024-04-18 10:00:00,44.8,44.95,44.23,44.94,349967.0,44.8,44.95,44.23,44.94,349967.0
2024-04-18 10:30:00,44.95,45.27,44.6,45.22,321687.0,44.95,45.27,44.6,45.22,321687.0
2024-04-18 11:00:00,45.22,45.76,45.22,45.4,387753.0,45.22,45.76,45.22,45.4,387753.0
2024-04-18 11:30:00,45.41,45.55,44.77,45.31,312479.0,45.41,45.55,44.77,45.31,312479.0
2024-04-18 12:00:00,45.3,45.52,44.93,45.46,182672.0,45.3,45.52,44.93,45.46,182672.0
2024-04-18 12:30:00,45.48,45.68,44.81,44.84,248823.0,45.48,45.68,44.81,44.84,248823.0
2024-04-18 13:00:00,44.85,45.02,44.65,44.88,226461.0,44.85,45.02,44.65,44.88,226461.0
2024-04-18 13:30:00,44.86,44.88,44.24,44.68,184637.0,44.86,44.88,44.24,44.68,184637.0
2024-04-18 14:00:00,44.68,44.85,44.35,44.71,129318.0,44.68,44.85,44.35,44.71,129318.0
2024-04-18 14:30:00,44.69,44.78,44.46,44.48,147235.0,44.69,44.78,44.46,44.48,147235.0
2024-04-18 15:00:00,44.48,44.73,44.46,44.64,160690.0,44.48,44.73,44.46,44.64,160690.0
2024-04-18 15:30:00,44.64,44.77,44.28,44.46,824197.0,44.64,44.77,44.28,44.46,824197.0
2024-04-19 09:30:00,44.77,45.75,44.73,45.66,401957.0,44.77,45.75,44.73,45.66,401957.0
2024-04-19 10:00:00,45.62,45.71,45.31,45.5,170170.0,45.62,45.71,45.31,45.5,170170.0
2024-04-19 10:30:00,45.5,45.53,45.01,45.1,176052.0,45.5,45.53,45.01,45.1,176052.0
2024-04-19 11:00:00,45.11,45.52,45.04,45.46,105674.0,45.11,45.52,45.04,45.46,105674.0
2024-04-19 11:30:00,45.44,45.59,45.34,45.45,100027.0,45.44,45.59,45.34,45.45,100027.0
2024-04-19 12:00:00,45.45,45.5,44.99,45.02,75900.0,45.45,45.5,44.99,45.02,75900.0
2024-04-19 12:30:00,45.03,45.11,44.76,44.79,88218.0,45.03,45.11,44.76,44.79,88218.0
2024-04-19 13:00:00,44.8,44.86,44.67,44.68,66216.0,44.8,44.86,44.67,44.68,66216.0
2024-04-19 13:30:00,44.67,44.99,44.64,44.86,95018.0,44.67,44.99,44.64,44.86,95018.0
2024-04-19 14:00:00,44.87,44.91,44.72,44.73,100531.0,44.87,44.91,44.72,44.73,100531.0
2024-04-19 14:30:00,44.72,44.83,44.67,44.82,98002.0,44.72,44.83,44.67,44.82,98002.0
2024-04-19 15:00:00,44.83,45.06,44.77,45.03,101058.0,44.83,45.06,44.77,45.03,101058.0
2024-04-19 15:30:00,45.02,45.13,44.78,45.02,524954.0,45.02,45.13,44.78,45.02,524954.0
2024-04-22 09:30:00,45.24,45.94,45.22,45.89,206370.0,45.24,45.94,45.22,45.89,206370.0
2024-04-22 10:00:00,45.86,45.89,45.31,45.4,93029.0,45.86,45.89,45.31,45.4,93029.0
2024-04-22 10:30:00,45.4,45.68,45.26,45.26,133277.0,45.4,45.68,45.26,45.26,133277.0
2024-04-22 11:00:00,45.28,45.54,45.07,45.54,103515.0,45.28,45.54,45.07,45.54,103515.0
2024-04-22 11:30:00,45.54,45.55,45.36,45.43,49180.0,45.54,45.55,45.36,45.43,49180.0
2024-04-22 12:00:00,45.43,45.57,45.36,45.52,65691.0,45.43,45.57,45.36,45.52,65691.0
2024-04-22 12:30:00,45.52,45.7,45.49,45.66,95042.0,45.52,45.7,45.49,45.66,95042.0
2024-04-22 13:00:00,45.66,45.84,45.57,45.79,67089.0,45.66,45.84,45.57,45.79,67089.0
2024-04-22 13:30:00,45.8,46.15,45.77,46.0,152365.0,45.8,46.15,45.77,46.0,152365.0
2024-04-22 14:00:00,46.0,46.07,45.8,45.8,97756.0,46.0,46.07,45.8,45.8,97756.0
2024-04-22 14:30:00,45.8,45.86,45.63,45.75,123442.0,45.8,45.86,45.63,45.75,123442.0
2024-04-22 15:00:00,45.75,45.98,45.72,45.74,157000.0,45.75,45.98,45.72,45.74,157000.0
2024-04-22 15:30:00,45.74,45.79,45.51,45.53,460245.0,45.74,45.79,45.51,45.53,460245.0
2024-04-23 09:30:00,44.68,45.98,44.6,45.95,208461.0,44.68,45.98,44.6,45.95,208461.0
2024-04-23 10:00:00,45.96,46.05,45.49,45.49,154240.0,45.96,46.05,45.49,45.49,154240.0
2024-04-23 10:30:00,45.51,45.98,45.49,45.91,104518.0,45.51,45.98,45.49,45.91,104518.0
2024-04-23 11:00:00,45.92,46.12,45.72,45.98,91578.0,45.92,46.12,45.72,45.98,91578.0
2024-04-23 11:30:00,45.98,46.0,45.84,45.97,69208.0,45.98,46.0,45.84,45.97,69208.0
2024-04-23 12:00:00,45.99,45.99,45.68,45.73,79967.0,45.99,45.99,45.68,45.73,79967.0
2024-04-23 12:30:00,45.69,45.84,45.63,45.82,66794.0,45.69,45.84,45.63,45.82,66794.0
2024-04-23 13:00:00,45.82,45.93,45.7,45.73,41929.0,45.82,45.93,45.7,45.73,41929.0
2024-04-23 13:30:00,45.73,45.76,45.63,45.69,67528.0,45.73,45.76,45.63,45.69,67528.0
2024-04-23 14:00:00,45.68,45.75,45.64,45.66,60883.0,45.68,45.75,45.64,45.66,60883.0
2024-04-23 14:30:00,45.66,45.8,45.62,45.64,43189.0,45.66,45.8,45.62,45.64,43189.0
2024-04-23 15:00:00,45.65,45.65,45.2,45.32,82533.0,45.65,45.65,45.2,45.32,82533.0
2024-04-23 15:30:00,45.32,45.4,45.04,45.09,361140.0,45.32,45.4,45.04,45.09,361140.0
2024-04-24 09:30:00,44.88,45.02,44.17,44.27,130192.0,44.88,45.02,44.17,44.27,130192.0
2024-04-24 10:00:00,44.25,44.6,44.16,44.41,71024.0,44.25,44.6,44.16,44.41,71024.0
2024-04-24 10:30:00,44.42,44.43,44.17,44.24,77035.0,44.42,44.43,44.17,44.24,77035.0
2024-04-24 11:00:00,44.25,44.27,44.09,44.16,60542.0,44.25,44.27,44.09,44.16,60542.0
2024-04-24 11:30:00,44.16,44.24,43.92,44.09,65775.0,44.16,44.24,43.92,44.09,65775.0
2024-04-24 12:00:00,44.08,44.15,44.01,44.07,54847.0,44.08,44.15,44.01,44.07,54847.0
2024-04-24 12:30:00,44.08,44.14,43.98,44.1,49988.0,44.08,44.14,43.98,44.1,49988.0
2024-04-24 13:00:00,44.09,44.23,44.04,44.06,85049.0,44.09,44.23,44.04,44.06,85049.0
2024-04-24 13:30:00,44.07,44.3,44.06,44.14,97748.0,44.07,44.3,44.06,44.14,97748.0
2024-04-24 14:00:00,44.14,44.15,43.98,44.05,81535.0,44.14,44.15,43.98,44.05,81535.0
2024-04-24 14:30:00,44.05,44.06,43.93,43.96,50868.0,44.05,44.06,43.93,43.96,50868.0
2024-04-24 15:00:00,43.95,44.09,43.93,43.96,101366.0,43.95,44.09,43.93,43.96,101366.0
2024-04-24 15:30:00,43.96,44.23,43.91,44.23,348375.0,43.96,44.23,43.91,44.23,348375.0
2024-04-25 09:30:00,43.7,43.74,42.95,43.1,94164.0,43.7,43.74,42.95,43.1,94164.0
2024-04-25 10:00:00,43.1,43.84,42.97,43.74,127509.0,43.1,43.84,42.97,43.74,127509.0
2024-04-25 10:30:00,43.73,43.73,43.35,43.4,142132.0,43.73,43.73,43.35,43.4,142132.0
2024-04-25 11:00:00,43.4,43.63,43.14,43.43,159052.0,43.4,43.63,43.14,43.43,159052.0
2024-04-25 11:30:00,43.41,43.62,43.35,43.48,174393.0,43.41,43.62,43.35,43.48,174393.0
2024-04-25 12:00:00,43.47,43.47,43.11,43.31,117773.0,43.47,43.47,43.11,43.31,117773.0
2024-04-25 12:30:00,43.32,43.56,43.3,43.49,63975.0,43.32,43.56,43.3,43.49,63975.0
2024-04-25 13:00:00,43.5,43.64,43.27,43.64,121072.0,43.5,43.64,43.27,43.64,121072.0
2024-04-25 13:30:00,43.64,44.06,43.63,44.05,122238.0,43.64,44.06,43.63,44.05,122238.0
2024-04-25 14:00:00,44.06,44.27,43.98,43.98,238124.0,44.06,44.27,43.98,43.98,238124.0
2024-04-25 14:30:00,43.98,44.14,43.98,44.12,83832.0,43.98,44.14,43.98,44.12,83832.0
2024-04-25 15:00:00,44.12,44.68,44.1,44.67,154232.0,44.12,44.68,44.1,44.67,154232.0
2024-04-25 15:30:00,44.67,44.8,44.47,44.55,514915.0,44.67,44.8,44.47,44.55,514915.0
2024-04-26 09:30:00,44.67,44.74,44.06,44.11,140669.0,44.67,44.74,44.06,44.11,140669.0
2024-04-26 10:00:00,44.08,44.25,43.95,44.07,77228.0,44.08,44.25,43.95,44.07,77228.0
2024-04-26 10:30:00,44.06,44.1,43.71,43.85,110933.0,44.06,44.1,43.71,43.85,110933.0
2024-04-26 11:00:00,43.86,44.08,43.61,43.62,100069.0,43.86,44.08,43.61,43.62,100069.0
2024-04-26 11:30:00,43.61,43.73,43.51,43.72,100554.0,43.61,43.73,43.51,43.72,100554.0
2024-04-26 12:00:00,43.72,43.73,43.52,43.57,52963.0,43.72,43.73,43.52,43.57,52963.0
2024-04-26 12:30:00,43.57,43.6,43.41,43.5,63124.0,43.57,43.6,43.41,43.5,63124.0
2024-04-26 13:00:00,43.5,43.79,43.45,43.73,51718.0,43.5,43.79,43.45,43.73,51718.0
2024-04-26 13:30:00,43.73,43.85,43.68,43.68,45040.0,43.73,43.85,43.68,43.68,45040.0
2024-04-26 14:00:00,43.68,43.68,43.47,43.58,70211.0,43.68,43.68,43.47,43.58,70211.0
2024-04-26 14:30:00,43.58,43.89,43.58,43.86,49604.0,43.58,43.89,43.58,43.86,49604.0
2024-04-26 15:00:00,43.87,44.0,43.78,43.94,116703.0,43.87,44.0,43.78,43.94,116703.0
2024-04-26 15:30:00,43.94,44.12,43.8,43.95,435106.0,43.94,44.12,43.8,43.95,435106.0
2024-04-29 09:30:00,43.86,44.34,43.8,44.21,109964.0,43.86,44.34,43.8,44.21,109964.0
2024-04-29 10:00:00,44.2,44.27,43.96,44.08,58808.0,44.2,44.27,43.96,44.08,58808.0
2024-04-29 10:30:00,44.07,44.32,44.06,44.16,40827.0,44.07,44.32,44.06,44.16,40827.0
2024-04-29 11:00:00,44.17,44.35,44.17,44.33,24436.0,44.17,44.35,44.17,44.33,24436.0
2024-04-29 11:30:00,44.34,44.41,44.25,44.38,28209.0,44.34,44.41,44.25,44.38,28209.0
2024-04-29 12:00:00,44.38,44.44,44.34,44.43,30647.0,44.38,44.44,44.34,44.43,30647.0
2024-04-29 12:30:00,44.41,44.44,44.1,44.15,78141.0,44.41,44.44,44.1,44.15,78141.0
2024-04-29 13:00:00,44.15,44.21,44.06,44.15,45732.0,44.15,44.21,44.06,44.15,45732.0
2024-04-29 13:30:00,44.14,44.32,44.14,44.21,40837.0,44.14,44.32,44.14,44.21,40837.0
2024-04-29 14:00:00,44.2,44.2,44.01,44.06,68122.0,44.2,44.2,44.01,44.06,68122.0
2024-04-29 14:30:00,44.05,44.24,43.95,44.18,54476.0,44.05,44.24,43.95,44.18,54476.0
2024-04-29 15:00:00,44.17,44.17,43.9,43.99,92641.0,44.17,44.17,43.9,43.99,92641.0
2024-04-29 15:30:00,43.99,44.23,43.92,44.08,343467.0,43.99,44.23,43.92,44.08,343467.0
2024-04-30 09:30:00,43.7,44.13,43.69,43.77,67966.0,43.7,44.13,43.69,43.77,67966.0
2024-04-30 10:00:00,43.77,44.13,43.77,44.0,48064.0,43.77,44.13,43.77,44.0,48064.0
2024-04-30 10:30:00,44.0,44.07,43.91,44.01,45510.0,44.0,44.07,43.91,44.01,45510.0
2024-04-30 11:00:00,43.99,44.01,43.74,43.92,33713.0,43.99,44.01,43.74,43.92,33713.0
2024-04-30 11:30:00,43.92,43.95,43.78,43.8,37383.0,43.92,43.95,43.78,43.8,37383.0
2024-04-30 12:00:00,43.82,43.87,43.77,43.84,39167.0,43.82,43.87,43.77,43.84,39167.0
2024-04-30 12:30:00,43.83,43.83,43.67,43.8,33016.0,43.83,43.83,43.67,43.8,33016.0
2024-04-30 13:00:00,43.8,43.88,43.75,43.75,23704.0,43.8,43.88,43.75,43.75,23704.0
2024-04-30 13:30:00,43.76,43.76,43.54,43.68,50773.0,43.76,43.76,43.54,43.68,50773.0
2024-04-30 14:00:00,43.69,43.74,43.6,43.62,38299.0,43.69,43.74,43.6,43.62,38299.0
2024-04-30 14:30:00,43.6,43.65,43.53,43.54,33848.0,43.6,43.65,43.53,43.54,33848.0
2024-04-30 15:00:00,43.55,43.56,43.36,43.4,79178.0,43.55,43.56,43.36,43.4,79178.0
2024-04-30 15:30:00,43.42,43.45,42.97,43.03,407976.0,43.42,43.45,42.97,43.03,407976.0
2024-05-01 09:30:00,42.99,43.11,42.62,42.7,52877.0,42.99,43.11,42.62,42.7,52877.0
2024-05-01 10:00:00,42.67,42.67,42.38,42.5,51276.0,42.67,42.67,42.38,42.5,51276.0
2024-05-01 10:30:00,42.48,42.62,42.41,42.53,53021.0,42.48,42.62,42.41,42.53,53021.0
2024-05-01 11:00:00,42.53,42.56,42.25,42.5,51981.0,42.53,42.56,42.25,42.5,51981.0
2024-05-01 11:30:00,42.5,42.69,42.43,42.57,46270.0,42.5,42.69,42.43,42.57,46270.0
2024-05-01 12:00:00,42.55,42.67,42.38,42.46,56623.0,42.55,42.67,42.38,42.46,56623.0
2024-05-01 12:30:00,42.45,42.52,42.35,42.36,52658.0,42.45,42.52,42.35,42.36,52658.0
2024-05-01 13:00:00,42.34,42.39,42.25,42.25,46734.0,42.34,42.39,42.25,42.25,46734.0
2024-05-01 13:30:00,42.25,42.36,42.2,42.23,73850.0,42.25,42.36,42.2,42.23,73850.0
2024-05-01 14:00:00,42.22,42.42,42.16,42.42,65438.0,42.22,42.42,42.16,42.42,65438.0
2024-05-01 14:30:00,42.41,42.92,42.11,42.82,108235.0,42.41,42.92,42.11,42.82,108235.0
2024-05-01 15:00:00,42.87,42.91,42.59,42.59,82046.0,42.87,42.91,42.59,42.59,82046.0
2024-05-01 15:30:00,42.58,42.58,42.11,42.18,372434.0,42.58,42.58,42.11,42.18,372434.0
2024-05-02 09:30:00,42.9,42.9,42.27,42.42,99469.0,42.9,42.9,42.27,42.42,99469.0
2024-05-02 10:00:00,42.41,42.51,42.21,42.37,89793.0,42.41,42.51,42.21,42.37,89793.0
2024-05-02 10:30:00,42.34,42.52,42.21,42.43,90648.0,42.34,42.52,42.21,42.43,90648.0
2024-05-02 11:00:00,42.44,42.53,42.4,42.44,74842.0,42.44,42.53,42.4,42.44,74842.0
2024-05-02 11:30:00,42.44,42.44,42.2,42.33,83515.0,42.44,42.44,42.2,42.33,83515.0
2024-05-02 12:00:00,42.31,42.46,42.27,42.45,49848.0,42.31,42.46,42.27,42.45,49848.0
2024-05-02 12:30:00,42.44,42.5,42.4,42.49,46859.0,42.44,42.5,42.4,42.49,46859.0
2024-05-02 13:00:00,42.5,42.52,42.39,42.5,42330.0,42.5,42.52,42.39,42.5,42330.0
2024-05-02 13:30:00,42.51,42.54,42.26,42.45,66280.0,42.51,42.54,42.26,42.45,66280.0
2024-05-02 14:00:00,42.45,42.5,42.32,42.33,61270.0,42.45,42.5,42.32,42.33,61270.0
2024-05-02 14:30:00,42.33,42.47,42.31,42.43,83625.0,42.33,42.47,42.31,42.43,83625.0
2024-05-02 15:00:00,42.42,42.66,42.38,42.59,139429.0,42.42,42.66,42.38,42.59,139429.0
2024-05-02 15:30:00,42.58,42.83,42.5,42.7,475022.0,42.58,42.83,42.5,42.7,475022.0
2024-05-03 09:30:00,43.0,43.19,42.61,43.1,119797.0,43.0,43.19,42.61,43.1,119797.0
2024-05-03 10:00:00,43.12,43.2,42.87,43.07,95638.0,43.12,43.2,42.87,43.07,95638.0
2024-05-03 10:30:00,43.07,43.18,42.69,42.72,110321.0,43.07,43.18,42.69,42.72,110321.0
2024-05-03 11:00:00,42.71,43.01,42.71,42.89,46310.0,42.71,43.01,42.71,42.89,46310.0
2024-05-03 11:30:00,42.89,43.01,42.7,42.97,47963.0,42.89,43.01,42.7,42.97,47963.0
2024-05-03 12:00:00,42.97,43.12,42.97,43.03,75285.0,42.97,43.12,42.97,43.03,75285.0
2024-05-03 12:30:00,43.04,43.09,42.91,42.92,67315.0,43.04,43.09,42.91,42.92,67315.0
2024-05-03 13:00:00,42.91,42.97,42.88,42.93,30966.0,42.91,42.97,42.88,42.93,30966.0
2024-05-03 13:30:00,42.91,43.08,42.84,42.99,51682.0,42.91,43.08,42.84,42.99,51682.0
2024-05-03 14:00:00,42.99,43.15,42.99,43.11,38487.0,42.99,43.15,42.99,43.11,38487.0
2024-05-03 14:30:00,43.11,43.15,42.9,42.94,56224.0,43.11,43.15,42.9,42.94,56224.0
2024-05-03 15:00:00,42.94,42.94,42.78,42.84,75336.0,42.94,42.94,42.78,42.84,75336.0
2024-05-03 15:30:00,42.84,42.88,42.63,42.7,470001.0,42.84,42.88,42.63,42.7,470001.0
2024-05-06 09:30:00,43.03,43.12,42.63,42.72,87663.0,43.03,43.12,42.63,42.72,87663.0
2024-05-06 10:00:00,42.78,43.19,42.71,43.12,57407.0,42.78,43.19,42.71,43.12,57407.0
2024-05-06 10:30:00,43.14,43.25,43.05,43.22,41898.0,43.14,43.25,43.05,43.22,41898.0
2024-05-06 11:00:00,43.23,43.58,43.22,43.55,64528.0,43.23,43.58,43.22,43.55,64528.0
2024-05-06 11:30:00,43.56,43.6,43.44,43.6,45410.0,43.56,43.6,43.44,43.6,45410.0
2024-05-06 12:00:00,43.61,43.85,43.55,43.85,46161.0,43.61,43.85,43.55,43.85,46161.0
2024-05-06 12:30:00,43.84,44.17,43.83,43.98,89771.0,43.84,44.17,43.83,43.98,89771.0
2024-05-06 13:00:00,43.99,44.08,43.84,44.0,71973.0,43.99,44.08,43.84,44.0,71973.0
2024-05-06 13:30:00,44.0,44.12,43.98,44.06,45327.0,44.0,44.12,43.98,44.06,45327.0
2024-05-06 14:00:00,44.06,44.3,44.05,44.24,58133.0,44.06,44.3,44.05,44.24,58133.0
2024-05-06 14:30:00,44.23,44.25,43.94,44.02,65410.0,44.23,44.25,43.94,44.02,65410.0
2024-05-06 15:00:00,44.0,44.06,43.88,44.02,64979.0,44.0,44.06,43.88,44.02,64979.0
2024-05-06 15:30:00,44.02,44.04,43.84,43.85,238264.0,44.02,44.04,43.84,43.85,238264.0
2024-05-07 09:30:00,43.55,43.87,43.24,43.24,62466.0,43.55,43.87,43.24,43.24,62466.0
2024-05-07 10:00:00,43.27,43.51,43.26,43.3,49269.0,43.27,43.51,43.26,43.3,49269.0
2024-05-07 10:30:00,43.3,43.55,43.2,43.5,81745.0,43.3,43.55,43.2,43.5,81745.0
2024-05-07 11:00:00,43.51,43.59,43.31,43.33,34516.0,43.51,43.59,43.31,43.33,34516.0
2024-05-07 11:30:00,43.34,43.4,43.32,43.33,39535.0,43.34,43.4,43.32,43.33,39535.0
2024-05-07 12:00:00,43.34,43.35,43.2,43.22,47416.0,43.34,43.35,43.2,43.22,47416.0
2024-05-07 12:30:00,43.23,43.27,43.04,43.1,60631.0,43.23,43.27,43.04,43.1,60631.0
2024-05-07 13:00:00,43.1,43.33,43.1,43.32,20708.0,43.1,43.33,43.1,43.32,20708.0
2024-05-07 13:30:00,43.33,43.33,43.13,43.16,40422.0,43.33,43.33,43.13,43.16,40422.0
2024-05-07 14:00:00,43.17,43.31,43.15,43.26,51435.0,43.17,43.31,43.15,43.26,51435.0
2024-05-07 14:30:00,43.27,43.37,43.12,43.16,176237.0,43.27,43.37,43.12,43.16,176237.0
2024-05-07 15:00:00,43.16,43.19,43.05,43.17,39633.0,43.16,43.19,43.05,43.17,39633.0
2024-05-07 15:30:00,43.17,43.32,43.13,43.18,198602.0,43.17,43.32,43.13,43.18,198602.0
2024-05-08 09:30:00,42.95,43.17,42.79,43.13,54580.0,42.95,43.17,42.79,43.13,54580.0
2024-05-08 10:00:00,43.14,43.47,43.13,43.33,100778.0,43.14,43.47,43.13,43.33,100778.0
2024-05-08 10:30:00,43.34,43.45,43.2,43.23,51092.0,43.34,43.45,43.2,43.23,51092.0
2024-05-08 11:00:00,43.23,43.35,43.16,43.23,37190.0,43.23,43.35,43.16,43.23,37190.0
2024-05-08 11:30:00,43.22,43.27,43.1,43.1,28749.0,43.22,43.27,43.1,43.1,28749.0
2024-05-08 12:00:00,43.1,43.2,43.08,43.16,23928.0,43.1,43.2,43.08,43.16,23928.0
2024-05-08 12:30:00,43.15,43.18,43.07,43.1,23898.0,43.15,43.18,43.07,43.1,23898.0
2024-05-08 13:00:00,43.1,43.21,43.05,43.21,26596.0,43.1,43.21,43.05,43.21,26596.0
2024-05-08 13:30:00,43.2,43.33,43.19,43.32,32914.0,43.2,43.33,43.19,43.32,32914.0
2024-05-08 14:00:00,43.33,43.42,43.27,43.4,47135.0,43.33,43.42,43.27,43.4,47135.0
2024-05-08 14:30:00,43.41,43.41,43.32,43.34,43305.0,43.41,43.41,43.32,43.34,43305.0
2024-05-08 15:00:00,43.34,43.4,43.29,43.29,62041.0,43.34,43.4,43.29,43.29,62041.0
2024-05-08 15:30:00,43.29,43.37,43.21,43.31,246971.0,43.29,43.37,43.21,43.31,246971.0
2024-05-09 09:30:00,43.15,43.29,42.76,42.9,56334.0,43.15,43.29,42.76,42.9,56334.0
2024-05-09 10:00:00,42.9,43.21,42.89,43.17,63581.0,42.9,43.21,42.89,43.17,63581.0
2024-05-09 10:30:00,43.18,43.29,43.07,43.16,83185.0,43.18,43.29,43.07,43.16,83185.0
2024-05-09 11:00:00,43.17,43.38,43.16,43.35,58163.0,43.17,43.38,43.16,43.35,58163.0
2024-05-09 11:30:00,43.34,43.37,43.19,43.21,73581.0,43.34,43.37,43.19,43.21,73581.0
2024-05-09 12:00:00,43.19,43.22,43.05,43.1,88578.0,43.19,43.22,43.05,43.1,88578.0
2024-05-09 12:30:00,43.09,43.1,42.95,43.06,41079.0,43.09,43.1,42.95,43.06,41079.0
2024-05-09 13:00:00,43.05,43.09,42.94,42.95,46301.0,43.05,43.09,42.94,42.95,46301.0
2024-05-09 13:30:00,42.95,43.03,42.88,43.0,66594.0,42.95,43.03,42.88,43.0,66594.0
2024-05-09 14:00:00,43.0,43.19,42.97,43.19,94209.0,43.0,43.19,42.97,43.19,94209.0
2024-05-09 14:30:00,43.18,43.43,43.11,43.41,90053.0,43.18,43.43,43.11,43.41,90053.0
2024-05-09 15:00:00,43.41,43.63,43.4,43.61,164139.0,43.41,43.63,43.4,43.61,164139.0
2024-05-09 15:30:00,43.61,43.88,43.55,43.85,366832.0,43.61,43.88,43.55,43.85,366832.0
2024-05-10 09:30:00,43.99,44.22,43.78,43.81,85879.0,43.99,44.22,43.78,43.81,85879.0
2024-05-10 10:00:00,43.84,43.84,43.31,43.31,87812.0,43.84,43.84,43.31,43.31,87812.0
2024-05-10 10:30:00,43.32,43.45,43.31,43.39,46692.0,43.32,43.45,43.31,43.39,46692.0
2024-05-10 11:00:00,43.37,43.45,43.37,43.42,47246.0,43.37,43.45,43.37,43.42,47246.0
2024-05-10 11:30:00,43.41,43.45,43.33,43.44,47857.0,43.41,43.45,43.33,43.44,47857.0
2024-05-10 12:00:00,43.43,43.55,43.42,43.48,69938.0,43.43,43.55,43.42,43.48,69938.0
2024-05-10 12:30:00,43.48,43.55,43.44,43.52,28420.0,43.48,43.55,43.44,43.52,28420.0
2024-05-10 13:00:00,43.54,43.55,43.46,43.53,22274.0,43.54,43.55,43.46,43.53,22274.0
2024-05-10 13:30:00,43.54,43.6,43.53,43.6,47050.0,43.54,43.6,43.53,43.6,47050.0
2024-05-10 14:00:00,43.58,43.69,43.57,43.62,45801.0,43.58,43.69,43.57,43.62,45801.0
2024-05-10 14:30:00,43.63,43.71,43.55,43.69,28732.0,43.63,43.71,43.55,43.69,28732.0
2024-05-10 15:00:00,43.68,43.77,43.6,43.74,31307.0,43.68,43.77,43.6,43.74,31307.0
2024-05-10 15:30:00,43.75,43.88,43.73,43.77,197878.0,43.75,43.88,43.73,43.77,197878.0
2024-05-13 09:30:00,43.77,44.7,43.77,44.58,111573.0,43.77,44.7,43.77,44.58,111573.0
2024-05-13 10:00:00,44.59,44.65,44.31,44.41,61693.0,44.59,44.65,44.31,44.41,61693.0
2024-05-13 10:30:00,44.4,44.59,44.36,44.49,66873.0,44.4,44.59,44.36,44.49,66873.0
2024-05-13 11:00:00,44.48,44.72,44.48,44.7,48214.0,44.48,44.72,44.48,44.7,48214.0
2024-05-13 11:30:00,44.69,44.7,44.6,44.66,50694.0,44.69,44.7,44.6,44.66,50694.0
2024-05-13 12:00:00,44.67,44.74,44.57,44.61,40358.0,44.67,44.74,44.57,44.61,40358.0
2024-05-13 12:30:00,44.61,44.64,44.51,44.63,56199.0,44.61,44.64,44.51,44.63,56199.0
2024-05-13 13:00:00,44.61,44.63,44.32,44.38,99424.0,44.61,44.63,44.32,44.38,99424.0
2024-05-13 13:30:00,44.4,44.55,44.36,44.4,90380.0,44.4,44.55,44.36,44.4,90380.0
2024-05-13 14:00:00,44.4,44.48,44.37,44.39,121305.0,44.4,44.48,44.37,44.39,121305.0
2024-05-13 14:30:00,44.4,44.41,44.22,44.25,65554.0,44.4,44.41,44.22,44.25,65554.0
2024-05-13 15:00:00,44.25,44.36,44.18,44.19,100798.0,44.25,44.36,44.18,44.19,100798.0
2024-05-13 15:30:00,44.18,44.19,43.83,43.86,282167.0,44.18,44.19,43.83,43.86,282167.0
2024-05-14 09:30:00,44.0,44.42,43.77,44.0,102421.0,44.0,44.42,43.77,44.0,102421.0
2024-05-14 10:00:00,44.0,44.01,43.79,43.9,46794.0,44.0,44.01,43.79,43.9,46794.0
2024-05-14 10:30:00,43.9,44.05,43.8,44.03,34064.0,43.9,44.05,43.8,44.03,34064.0
2024-05-14 11:00:00,44.03,44.07,43.9,44.05,29943.0,44.03,44.07,43.9,44.05,29943.0
2024-05-14 11:30:00,44.02,44.21,43.97,43.99,51220.0,44.02,44.21,43.97,43.99,51220.0
2024-05-14 12:00:00,43.99,44.16,43.86,44.11,39375.0,43.99,44.16,43.86,44.11,39375.0
2024-05-14 12:30:00,44.1,44.11,43.98,44.0,22427.0,44.1,44.11,43.98,44.0,22427.0
2024-05-14 13:00:00,44.0,44.12,43.87,43.97,67895.0,44.0,44.12,43.87,43.97,67895.0
2024-05-14 13:30:00,43.99,44.02,43.88,43.94,33736.0,43.99,44.02,43.88,43.94,33736.0
2024-05-14 14:00:00,43.93,44.02,43.86,43.87,24069.0,43.93,44.02,43.86,43.87,24069.0
2024-05-14 14:30:00,43.88,43.95,43.84,43.85,25157.0,43.88,43.95,43.84,43.85,25157.0
2024-05-14 15:00:00,43.86,43.89,43.59,43.76,76461.0,43.86,43.89,43.59,43.76,76461.0
2024-05-14 15:30:00,43.75,43.84,43.65,43.79,261695.0,43.75,43.84,43.65,43.79,261695.0
2024-05-15 09:30:00,43.91,44.01,43.46,43.55,80940.0,43.91,44.01,43.46,43.55,80940.0
2024-05-15 10:00:00,43.55,43.56,43.38,43.48,60177.0,43.55,43.56,43.38,43.48,60177.0
2024-05-15 10:30:00,43.47,43.55,43.29,43.35,64441.0,43.47,43.55,43.29,43.35,64441.0
2024-05-15 11:00:00,43.34,43.48,43.32,43.46,36902.0,43.34,43.48,43.32,43.46,36902.0
2024-05-15 11:30:00,43.47,43.61,43.42,43.58,46908.0,43.47,43.61,43.42,43.58,46908.0
2024-05-15 12:00:00,43.58,43.64,43.52,43.61,46006.0,43.58,43.64,43.52,43.61,46006.0
2024-05-15 12:30:00,43.62,43.68,43.54,43.65,63309.0,43.62,43.68,43.54,43.65,63309.0
2024-05-15 13:00:00,43.64,43.7,43.51,43.57,69098.0,43.64,43.7,43.51,43.57,69098.0
2024-05-15 13:30:00,43.57,43.59,43.4,43.43,24780.0,43.57,43.59,43.4,43.43,24780.0
2024-05-15 14:00:00,43.42,43.57,43.39,43.52,18341.0,43.42,43.57,43.39,43.52,18341.0
2024-05-15 14:30:00,43.52,43.59,43.44,43.57,47728.0,43.52,43.59,43.44,43.57,47728.0
2024-05-15 15:00:00,43.56,43.67,43.52,43.57,67077.0,43.56,43.67,43.52,43.57,67077.0
2024-05-15 15:30:00,43.58,43.62,43.46,43.49,171977.0,43.58,43.62,43.46,43.49,171977.0
2024-05-16 09:30:00,43.6,43.75,43.02,43.3,93808.0,43.6,43.75,43.02,43.3,93808.0
2024-05-16 10:00:00,43.27,43.32,43.13,43.19,53439.0,43.27,43.32,43.13,43.19,53439.0
2024-05-16 10:30:00,43.19,43.34,43.06,43.17,44074.0,43.19,43.34,43.06,43.17,44074.0
2024-05-16 11:00:00,43.19,43.4,43.16,43.33,37293.0,43.19,43.4,43.16,43.33,37293.0
2024-05-16 11:30:00,43.34,43.49,43.34,43.43,30728.0,43.34,43.49,43.34,43.43,30728.0
2024-05-16 12:00:00,43.43,43.46,43.33,43.38,46739.0,43.43,43.46,43.33,43.38,46739.0
2024-05-16 12:30:00,43.39,43.49,43.34,43.44,19721.0,43.39,43.49,43.34,43.44,19721.0
2024-05-16 13:00:00,43.43,43.43,43.22,43.25,18949.0,43.43,43.43,43.22,43.25,18949.0
2024-05-16 13:30:00,43.27,43.29,43.16,43.27,25314.0,43.27,43.29,43.16,43.27,25314.0
2024-05-16 14:00:00,43.25,43.26,43.11,43.18,57991.0,43.25,43.26,43.11,43.18,57991.0
2024-05-16 14:30:00,43.18,43.21,43.08,43.12,44572.0,43.18,43.21,43.08,43.12,44572.0
2024-05-16 15:00:00,43.11,43.27,43.06,43.27,54144.0,43.11,43.27,43.06,43.27,54144.0
2024-05-16 15:30:00,43.25,43.33,43.12,43.28,213106.0,43.25,43.33,43.12,43.28,213106.0
2024-05-17 09:30:00,43.68,43.89,43.45,43.86,86756.0,43.68,43.89,43.45,43.86,86756.0
2024-05-17 10:00:00,43.84,44.18,43.84,44.04,154147.0,43.84,44.18,43.84,44.04,154147.0
2024-05-17 10:30:00,44.04,44.11,43.92,44.0,93691.0,44.04,44.11,43.92,44.0,93691.0
2024-05-17 11:00:00,44.0,44.16,44.0,44.02,82937.0,44.0,44.16,44.0,44.02,82937.0
2024-05-17 11:30:00,44.01,44.04,43.8,43.84,39521.0,44.01,44.04,43.8,43.84,39521.0
2024-05-17 12:00:00,43.84,43.87,43.75,43.77,24186.0,43.84,43.87,43.75,43.77,24186.0
2024-05-17 12:30:00,43.77,43.87,43.75,43.83,28855.0,43.77,43.87,43.75,43.83,28855.0
2024-05-17 13:00:00,43.82,43.85,43.56,43.6,38162.0,43.82,43.85,43.56,43.6,38162.0
2024-05-17 13:30:00,43.61,43.71,43.6,43.7,59065.0,43.61,43.71,43.6,43.7,59065.0
2024-05-17 14:00:00,43.7,43.7,43.49,43.55,61283.0,43.7,43.7,43.49,43.55,61283.0
2024-05-17 14:30:00,43.55,43.57,43.47,43.47,51290.0,43.55,43.57,43.47,43.47,51290.0
2024-05-17 15:00:00,43.47,43.5,43.2,43.31,106703.0,43.47,43.5,43.2,43.31,106703.0
2024-05-17 15:30:00,43.32,43.36,43.22,43.31,285628.0,43.32,43.36,43.22,43.31,285628.0
2024-05-20 09:30:00,43.22,43.6,43.22,43.55,44736.0,43.22,43.6,43.22,43.55,44736.0
2024-05-20 10:00:00,43.55,43.69,43.44,43.6,70921.0,43.55,43.69,43.44,43.6,70921.0
2024-05-20 10:30:00,43.59,43.85,43.58,43.84,61103.0,43.59,43.85,43.58,43.84,61103.0
2024-05-20 11:00:00,43.84,44.07,43.78,44.06,91527.0,43.84,44.07,43.78,44.06,91527.0
2024-05-20 11:30:00,44.05,44.13,43.97,44.01,58721.0,44.05,44.13,43.97,44.01,58721.0
2024-05-20 12:00:00,44.0,44.06,43.92,43.96,78199.0,44.0,44.06,43.92,43.96,78199.0
2024-05-20 12:30:00,43.95,44.02,43.92,44.02,45914.0,43.95,44.02,43.92,44.02,45914.0
2024-05-20 13:00:00,44.02,44.02,43.88,43.89,27246.0,44.02,44.02,43.88,43.89,27246.0
2024-05-20 13:30:00,43.9,44.04,43.88,43.97,73898.0,43.9,44.04,43.88,43.97,73898.0
2024-05-20 14:00:00,43.97,43.98,43.89,43.89,23847.0,43.97,43.98,43.89,43.89,23847.0
2024-05-20 14:30:00,43.89,43.9,43.76,43.77,30812.0,43.89,43.9,43.76,43.77,30812.0
2024-05-20 15:00:00,43.77,43.91,43.67,43.9,36086.0,43.77,43.91,43.67,43.9,36086.0
2024-05-20 15:30:00,43.9,43.97,43.8,43.87,265412.0,43.9,43.97,43.8,43.87,265412.0
2024-05-21 09:30:00,43.75,43.97,43.59,43.75,30914.0,43.75,43.97,43.59,43.75,30914.0
2024-05-21 10:00:00,43.71,43.89,43.62,43.81,35934.0,43.71,43.89,43.62,43.81,35934.0
2024-05-21 10:30:00,43.81,44.0,43.79,43.93,38038.0,43.81,44.0,43.79,43.93,38038.0
2024-05-21 11:00:00,43.91,43.99,43.83,43.95,29301.0,43.91,43.99,43.83,43.95,29301.0
2024-05-21 11:30:00,43.97,44.01,43.84,43.86,28933.0,43.97,44.01,43.84,43.86,28933.0
2024-05-21 12:00:00,43.86,43.91,43.83,43.9,32386.0,43.86,43.91,43.83,43.9,32386.0
2024-05-21 12:30:00,43.91,43.95,43.86,43.91,30892.0,43.91,43.95,43.86,43.91,30892.0
2024-05-21 13:00:00,43.91,43.91,43.78,43.83,23768.0,43.91,43.91,43.78,43.83,23768.0
2024-05-21 13:30:00,43.83,43.89,43.79,43.83,32041.0,43.83,43.89,43.79,43.83,32041.0
2024-05-21 14:00:00,43.83,43.87,43.8,43.85,28305.0,43.83,43.87,43.8,43.85,28305.0
2024-05-21 14:30:00,43.85,43.92,43.82,43.88,50686.0,43.85,43.92,43.82,43.88,50686.0
2024-05-21 15:00:00,43.87,43.91,43.84,43.84,89153.0,43.87,43.91,43.84,43.84,89153.0
2024-05-21 15:30:00,43.84,43.88,43.7,43.74,330631.0,43.84,43.88,43.7,43.74,330631.0
2024-05-22 09:30:00,43.71,44.27,43.71,44.03,44120.0,43.71,44.27,43.71,44.03,44120.0
2024-05-22 10:00:00,44.03,44.03,43.86,43.91,63346.0,44.03,44.03,43.86,43.91,63346.0
2024-05-22 10:30:00,43.92,44.08,43.86,44.01,68686.0,43.92,44.08,43.86,44.01,68686.0
2024-05-22 11:00:00,44.0,44.01,43.79,43.8,35193.0,44.0,44.01,43.79,43.8,35193.0
2024-05-22 11:30:00,43.8,43.91,43.71,43.71,35817.0,43.8,43.91,43.71,43.71,35817.0
2024-05-22 12:00:00,43.7,43.84,43.69,43.83,58776.0,43.7,43.84,43.69,43.83,58776.0
2024-05-22 12:30:00,43.82,43.99,43.82,43.95,25586.0,43.82,43.99,43.82,43.95,25586.0
2024-05-22 13:00:00,43.95,43.95,43.79,43.79,23990.0,43.95,43.95,43.79,43.79,23990.0
2024-05-22 13:30:00,43.78,43.81,43.65,43.74,33794.0,43.78,43.81,43.65,43.74,33794.0
2024-05-22 14:00:00,43.74,43.75,43.39,43.4,33881.0,43.74,43.75,43.39,43.4,33881.0
2024-05-22 14:30:00,43.38,43.56,43.37,43.53,29686.0,43.38,43.56,43.37,43.53,29686.0
2024-05-22 15:00:00,43.53,43.65,43.46,43.64,32761.0,43.53,43.65,43.46,43.64,32761.0
2024-05-22 15:30:00,43.65,43.74,43.48,43.61,254794.0,43.65,43.74,43.48,43.61,254794.0
2024-05-23 09:30:00,43.82,43.82,42.26,42.38,129992.0,43.82,43.82,42.26,42.38,129992.0
2024-05-23 10:00:00,42.39,42.8,42.36,42.75,41795.0,42.39,42.8,42.36,42.75,41795.0
2024-05-23 10:30:00,42.82,42.92,42.59,42.64,58821.0,42.82,42.92,42.59,42.64,58821.0
2024-05-23 11:00:00,42.65,42.72,42.38,42.45,48557.0,42.65,42.72,42.38,42.45,48557.0
2024-05-23 11:30:00,42.45,42.56,42.42,42.53,34863.0,42.45,42.56,42.42,42.53,34863.0
2024-05-23 12:00:00,42.52,42.69,42.51,42.59,31472.0,42.52,42.69,42.51,42.59,31472.0
2024-05-23 12:30:00,42.61,42.7,42.51,42.51,32626.0,42.61,42.7,42.51,42.51,32626.0
2024-05-23 13:00:00,42.52,42.61,42.48,42.55,25947.0,42.52,42.61,42.48,42.55,25947.0
2024-05-23 13:30:00,42.54,42.56,42.26,42.27,44538.0,42.54,42.56,42.26,42.27,44538.0
2024-05-23 14:00:00,42.26,42.27,42.16,42.16,67686.0,42.26,42.27,42.16,42.16,67686.0
2024-05-23 14:30:00,42.16,42.29,42.12,42.12,55031.0,42.16,42.29,42.12,42.12,55031.0
2024-05-23 15:00:00,42.12,42.17,41.97,41.98,73558.0,42.12,42.17,41.97,41.98,73558.0
2024-05-23 15:30:00,41.95,42.43,41.94,42.35,321697.0,41.95,42.43,41.94,42.35,321697.0
2024-05-24 09:30:00,42.62,42.79,42.33,42.43,36256.0,42.62,42.79,42.33,42.43,36256.0
2024-05-24 10:00:00,42.44,42.65,42.44,42.61,26912.0,42.44,42.65,42.44,42.61,26912.0
2024-05-24 10:30:00,42.61,42.88,42.58,42.88,44199.0,42.61,42.88,42.58,42.88,44199.0
2024-05-24 11:00:00,42.88,42.9,42.73,42.78,24183.0,42.88,42.9,42.73,42.78,24183.0
2024-05-24 11:30:00,42.78,42.84,42.67,42.68,45265.0,42.78,42.84,42.67,42.68,45265.0
2024-05-24 12:00:00,42.67,42.7,42.59,42.69,42958.0,42.67,42.7,42.59,42.69,42958.0
2024-05-24 12:30:00,42.67,42.67,42.47,42.47,53218.0,42.67,42.67,42.47,42.47,53218.0
2024-05-24 13:00:00,42.47,42.48,42.39,42.4,31120.0,42.47,42.48,42.39,42.4,31120.0
2024-05-24 13:30:00,42.4,42.51,42.3,42.5,34588.0,42.4,42.51,42.3,42.5,34588.0
2024-05-24 14:00:00,42.5,42.6,42.46,42.47,20839.0,42.5,42.6,42.46,42.47,20839.0
2024-05-24 14:30:00,42.47,42.48,42.41,42.47,23532.0,42.47,42.48,42.41,42.47,23532.0
2024-05-24 15:00:00,42.47,42.56,42.42,42.52,39717.0,42.47,42.56,42.42,42.52,39717.0
2024-05-24 15:30:00,42.52,42.72,42.48,42.69,196777.0,42.52,42.72,42.48,42.69,196777.0
2024-05-28 09:30:00,42.53,42.6,42.11,42.24,61186.0,42.53,42.6,42.11,42.24,61186.0
2024-05-28 10:00:00,42.23,42.34,42.07,42.29,41862.0,42.23,42.34,42.07,42.29,41862.0
2024-05-28 10:30:00,42.28,42.39,42.19,42.19,47906.0,42.28,42.39,42.19,42.19,47906.0
2024-05-28 11:00:00,42.18,42.21,42.04,42.16,55628.0,42.18,42.21,42.04,42.16,55628.0
2024-05-28 11:30:00,42.16,42.17,41.97,41.98,57824.0,42.16,42.17,41.97,41.98,57824.0
2024-05-28 12:00:00,41.98,42.12,41.96,42.04,38282.0,41.98,42.12,41.96,42.04,38282.0
2024-05-28 12:30:00,42.04,42.22,42.03,42.13,37939.0,42.04,42.22,42.03,42.13,37939.0
2024-05-28 13:00:00,42.12,42.13,42.03,42.05,22962.0,42.12,42.13,42.03,42.05,22962.0
2024-05-28 13:30:00,42.05,42.09,41.92,41.95,35012.0,42.05,42.09,41.92,41.95,35012.0
2024-05-28 14:00:00,41.94,41.94,41.72,41.79,48858.0,41.94,41.94,41.72,41.79,48858.0
2024-05-28 14:30:00,41.78,41.78,41.66,41.73,72753.0,41.78,41.78,41.66,41.73,72753.0
2024-05-28 15:00:00,41.72,41.76,41.66,41.68,64726.0,41.72,41.76,41.66,41.68,64726.0
2024-05-28 15:30:00,41.68,41.75,41.52,41.73,310594.0,41.68,41.75,41.52,41.73,310594.0
2024-05-29 09:30:00,40.61,40.62,39.2,39.69,436718.0,40.61,40.62,39.2,39.69,436718.0
2024-05-29 10:00:00,39.7,40.47,39.7,40.41,136590.0,39.7,40.47,39.7,40.41,136590.0
2024-05-29 10:30:00,40.41,40.46,40.14,40.15,148358.0,40.41,40.46,40.14,40.15,148358.0
2024-05-29 11:00:00,40.15,40.77,40.09,40.77,293834.0,40.15,40.77,40.09,40.77,293834.0
2024-05-29 11:30:00,40.77,41.12,40.72,41.05,114730.0,40.77,41.12,40.72,41.05,114730.0
2024-05-29 12:00:00,41.05,41.33,40.96,41.01,85047.0,41.05,41.33,40.96,41.01,85047.0
2024-05-29 12:30:00,41.01,41.07,40.93,40.94,48909.0,41.01,41.07,40.93,40.94,48909.0
2024-05-29 13:00:00,40.94,40.96,40.73,40.76,73644.0,40.94,40.96,40.73,40.76,73644.0
2024-05-29 13:30:00,40.75,40.78,40.57,40.7,84868.0,40.75,40.78,40.57,40.7,84868.0
2024-05-29 14:00:00,40.7,40.7,40.48,40.65,85173.0,40.7,40.7,40.48,40.65,85173.0
2024-05-29 14:30:00,40.63,40.65,40.54,40.6,73327.0,40.63,40.65,40.54,40.6,73327.0
2024-05-29 15:00:00,40.6,40.65,40.47,40.63,86150.0,40.6,40.65,40.47,40.63,86150.0
2024-05-29 15:30:00,40.63,40.86,40.61,40.67,392754.0,40.63,40.86,40.61,40.67,392754.0
2024-05-30 09:30:00,40.74,40.92,40.53,40.8,112576.0,40.74,40.92,40.53,40.8,112576.0
2024-05-30 10:00:00,40.77,40.92,40.63,40.69,38431.0,40.77,40.92,40.63,40.69,38431.0
2024-05-30 10:30:00,40.68,41.05,40.61,41.03,124684.0,40.68,41.05,40.61,41.03,124684.0
2024-05-30 11:00:00,41.04,41.18,40.93,41.15,19817.0,41.04,41.18,40.93,41.15,19817.0
2024-05-30 11:30:00,41.15,41.15,41.01,41.03,20205.0,41.15,41.15,41.01,41.03,20205.0
2024-05-30 12:00:00,41.03,41.19,41.0,41.19,23847.0,41.03,41.19,41.0,41.19,23847.0
2024-05-30 12:30:00,41.18,41.2,41.1,41.19,30972.0,41.18,41.2,41.1,41.19,30972.0
2024-05-30 13:00:00,41.2,41.29,41.15,41.27,26735.0,41.2,41.29,41.15,41.27,26735.0
2024-05-30 13:30:00,41.26,41.34,41.13,41.17,49767.0,41.26,41.34,41.13,41.17,49767.0
2024-05-30 14:00:00,41.17,41.2,41.11,41.14,38257.0,41.17,41.2,41.11,41.14,38257.0
2024-05-30 14:30:00,41.13,41.21,41.08,41.1,49316.0,41.13,41.21,41.08,41.1,49316.0
2024-05-30 15:00:00,41.11,41.19,41.05,41.18,52970.0,41.11,41.19,41.05,41.18,52970.0
2024-05-30 15:30:00,41.17,41.29,41.1,41.17,278869.0,41.17,41.29,41.1,41.17,278869.0
2024-05-31 09:30:00,41.56,41.95,41.37,41.73,87491.0,41.56,41.95,41.37,41.73,87491.0
2024-05-31 10:00:00,41.73,41.73,41.54,41.54,41022.0,41.73,41.73,41.54,41.54,41022.0
2024-05-31 10:30:00,41.51,41.75,41.51,41.66,134311.0,41.51,41.75,41.51,41.66,134311.0
2024-05-31 11:00:00,41.67,41.86,41.61,41.7,68292.0,41.67,41.86,41.61,41.7,68292.0
2024-05-31 11:30:00,41.68,41.76,41.65,41.7,39688.0,41.68,41.76,41.65,41.7,39688.0
2024-05-31 12:00:00,41.69,41.72,41.65,41.72,31036.0,41.69,41.72,41.65,41.72,31036.0
2024-05-31 12:30:00,41.73,41.78,41.66,41.72,25937.0,41.73,41.78,41.66,41.72,25937.0
2024-05-31 13:00:00,41.73,41.77,41.67,41.73,44024.0,41.73,41.77,41.67,41.73,44024.0
2024-05-31 13:30:00,41.73,41.96,41.69,41.96,40140.0,41.73,41.96,41.69,41.96,40140.0
2024-05-31 14:00:00,41.96,42.01,41.9,41.96,45758.0,41.96,42.01,41.9,41.96,45758.0
2024-05-31 14:30:00,41.97,42.01,41.91,41.95,62297.0,41.97,42.01,41.91,41.95,62297.0
2024-05-31 15:00:00,41.94,41.96,41.87,41.87,108621.0,41.94,41.96,41.87,41.87,108621.0
2024-05-31 15:30:00,41.86,42.1,41.85,42.05,468594.0,41.86,42.1,41.85,42.05,468594.0
2024-06-03 09:30:00,42.58,42.86,42.23,42.67,173673.0,42.58,42.86,42.23,42.67,173673.0
2024-06-03 10:00:00,42.73,42.86,42.59,42.61,38189.0,42.73,42.86,42.59,42.61,38189.0
2024-06-03 10:30:00,42.6,42.75,42.52,42.6,67067.0,42.6,42.75,42.52,42.6,67067.0
2024-06-03 11:00:00,42.6,42.61,42.32,42.35,22244.0,42.6,42.61,42.32,42.35,22244.0
2024-06-03 11:30:00,42.36,42.36,42.09,42.11,36487.0,42.36,42.36,42.09,42.11,36487.0
2024-06-03 12:00:00,42.11,42.17,41.81,41.84,53125.0,42.11,42.17,41.81,41.84,53125.0
2024-06-03 12:30:00,41.84,42.07,41.78,41.93,48169.0,41.84,42.07,41.78,41.93,48169.0
2024-06-03 13:00:00,41.95,42.04,41.88,41.99,66788.0,41.95,42.04,41.88,41.99,66788.0
2024-06-03 13:30:00,42.0,42.04,41.93,41.95,50594.0,42.0,42.04,41.93,41.95,50594.0
2024-06-03 14:00:00,41.99,42.08,41.92,42.0,80684.0,41.99,42.08,41.92,42.0,80684.0
2024-06-03 14:30:00,42.0,42.13,41.99,41.99,74612.0,42.0,42.13,41.99,41.99,74612.0
2024-06-03 15:00:00,41.98,42.18,41.96,42.1,54819.0,41.98,42.18,41.96,42.1,54819.0
2024-06-03 15:30:00,42.11,42.13,41.83,41.92,327242.0,42.11,42.13,41.83,41.92,327242.0
2024-06-04 09:30:00,41.65,42.38,41.65,42.27,63359.0,41.65,42.38,41.65,42.27,63359.0
2024-06-04 10:00:00,42.29,42.45,42.15,42.26,108265.0,42.29,42.45,42.15,42.26,108265.0
2024-06-04 10:30:00,42.25,42.26,41.89,41.93,85284.0,42.25,42.26,41.89,41.93,85284.0
2024-06-04 11:00:00,41.9,42.1,41.85,41.93,37550.0,41.9,42.1,41.85,41.93,37550.0
2024-06-04 11:30:00,41.91,42.07,41.86,42.02,28470.0,41.91,42.07,41.86,42.02,28470.0
2024-06-04 12:00:00,42.03,42.06,41.87,41.92,30384.0,42.03,42.06,41.87,41.92,30384.0
2024-06-04 12:30:00,41.92,41.93,41.72,41.74,34059.0,41.92,41.93,41.72,41.74,34059.0
2024-06-04 13:00:00,41.74,41.8,41.65,41.79,53740.0,41.74,41.8,41.65,41.79,53740.0
2024-06-04 13:30:00,41.79,41.79,41.56,41.59,40717.0,41.79,41.79,41.56,41.59,40717.0
2024-06-04 14:00:00,41.6,41.85,41.57,41.84,35067.0,41.6,41.85,41.57,41.84,35067.0
2024-06-04 14:30:00,41.83,41.88,41.71,41.75,51636.0,41.83,41.88,41.71,41.75,51636.0
2024-06-04 15:00:00,41.73,41.78,41.64,41.74,75330.0,41.73,41.78,41.64,41.74,75330.0
2024-06-04 15:30:00,41.74,41.81,41.63,41.77,358233.0,41.74,41.81,41.63,41.77,358233.0
2024-06-05 09:30:00,41.85,41.85,41.33,41.43,45460.0,41.85,41.85,41.33,41.43,45460.0
2024-06-05 10:00:00,41.41,41.57,41.33,41.56,45409.0,41.41,41.57,41.33,41.56,45409.0
2024-06-05 10:30:00,41.58,41.6,41.46,41.5,30673.0,41.58,41.6,41.46,41.5,30673.0
2024-06-05 11:00:00,41.49,41.79,41.49,41.74,26412.0,41.49,41.79,41.49,41.74,26412.0
2024-06-05 11:30:00,41.75,41.76,41.54,41.64,26203.0,41.75,41.76,41.54,41.64,26203.0
2024-06-05 12:00:00,41.63,41.72,41.54,41.58,31696.0,41.63,41.72,41.54,41.58,31696.0
2024-06-05 12:30:00,41.56,41.65,41.49,41.6,48942.0,41.56,41.65,41.49,41.6,48942.0
2024-06-05 13:00:00,41.6,41.71,41.55,41.69,26478.0,41.6,41.71,41.55,41.69,26478.0
2024-06-05 13:30:00,41.7,41.72,41.55,41.58,27298.0,41.7,41.72,41.55,41.58,27298.0
2024-06-05 14:00:00,41.58,41.6,41.52,41.56,37497.0,41.58,41.6,41.52,41.56,37497.0
2024-06-05 14:30:00,41.55,41.64,41.42,41.6,104919.0,41.55,41.64,41.42,41.6,104919.0
2024-06-05 15:00:00,41.62,41.96,41.43,41.53,116441.0,41.62,41.96,41.43,41.53,116441.0
2024-06-05 15:30:00,41.52,41.58,41.42,41.46,358080.0,41.52,41.58,41.42,41.46,358080.0
2024-06-06 09:30:00,41.45,42.02,41.42,41.88,49324.0,41.45,42.02,41.42,41.88,49324.0
2024-06-06 10:00:00,41.9,41.9,41.54,41.68,54078.0,41.9,41.9,41.54,41.68,54078.0
2024-06-06 10:30:00,41.69,41.69,41.42,41.62,45098.0,41.69,41.69,41.42,41.62,45098.0
2024-06-06 11:00:00,41.58,41.7,41.53,41.54,30647.0,41.58,41.7,41.53,41.54,30647.0
2024-06-06 11:30:00,41.53,41.55,41.42,41.45,24567.0,41.53,41.55,41.42,41.45,24567.0
2024-06-06 12:00:00,41.44,41.47,41.32,41.35,19970.0,41.44,41.47,41.32,41.35,19970.0
2024-06-06 12:30:00,41.34,41.41,41.23,41.23,19852.0,41.34,41.41,41.23,41.23,19852.0
2024-06-06 13:00:00,41.23,41.23,41.1,41.2,23508.0,41.23,41.23,41.1,41.2,23508.0
2024-06-06 13:30:00,41.19,41.32,41.19,41.25,24476.0,41.19,41.32,41.19,41.25,24476.0
2024-06-06 14:00:00,41.26,41.3,41.04,41.06,33026.0,41.26,41.3,41.04,41.06,33026.0
2024-06-06 14:30:00,41.05,41.11,40.95,40.96,39734.0,41.05,41.11,40.95,40.96,39734.0
2024-06-06 15:00:00,40.95,41.11,40.93,41.01,61879.0,40.95,41.11,40.93,41.01,61879.0
2024-06-06 15:30:00,41.02,41.13,40.91,40.97,321050.0,41.02,41.13,40.91,40.97,321050.0
2024-06-07 09:30:00,40.56,40.86,40.55,40.59,52367.0,40.56,40.86,40.55,40.59,52367.0
2024-06-07 10:00:00,40.59,40.88,40.57,40.88,24557.0,40.59,40.88,40.57,40.88,24557.0
2024-06-07 10:30:00,40.91,40.92,40.64,40.66,31656.0,40.91,40.92,40.64,40.66,31656.0
2024-06-07 11:00:00,40.65,40.71,40.51,40.64,430047.0,40.65,40.71,40.51,40.64,430047.0
2024-06-07 11:30:00,40.67,40.72,40.53,40.58,47593.0,40.67,40.72,40.53,40.58,47593.0
2024-06-07 12:00:00,40.57,40.85,40.55,40.84,42193.0,40.57,40.85,40.55,40.84,42193.0
2024-06-07 12:30:00,40.85,40.87,40.69,40.72,22061.0,40.85,40.87,40.69,40.72,22061.0
2024-06-07 13:00:00,40.72,40.79,40.68,40.74,29948.0,40.72,40.79,40.68,40.74,29948.0
2024-06-07 13:30:00,40.75,40.75,40.67,40.67,30761.0,40.75,40.75,40.67,40.67,30761.0
2024-06-07 14:00:00,40.67,40.67,40.52,40.55,56733.0,40.67,40.67,40.52,40.55,56733.0
2024-06-07 14:30:00,40.55,40.64,40.55,40.62,25962.0,40.55,40.64,40.55,40.62,25962.0
2024-06-07 15:00:00,40.61,40.8,40.54,40.79,159846.0,40.61,40.8,40.54,40.79,159846.0
2024-06-07 15:30:00,40.78,40.81,40.5,40.73,708458.0,40.78,40.81,40.5,40.73,708458.0
2024-06-10 09:30:00,40.46,40.54,40.01,40.54,82662.0,40.46,40.54,40.01,40.54,82662.0
2024-06-10 10:00:00,40.54,40.66,40.48,40.61,34435.0,40.54,40.66,40.48,40.61,34435.0
2024-06-10 10:30:00,40.62,40.7,40.57,40.7,32400.0,40.62,40.7,40.57,40.7,32400.0
2024-06-10 11:00:00,40.68,40.92,40.67,40.88,46720.0,40.68,40.92,40.67,40.88,46720.0
2024-06-10 11:30:00,40.88,40.91,40.72,40.84,41857.0,40.88,40.91,40.72,40.84,41857.0
2024-06-10 12:00:00,40.85,41.04,40.81,41.0,69800.0,40.85,41.04,40.81,41.0,69800.0
2024-06-10 12:30:00,41.0,41.06,40.94,41.04,24886.0,41.0,41.06,40.94,41.04,24886.0
2024-06-10 13:00:00,41.05,41.11,40.94,41.09,48444.0,41.05,41.11,40.94,41.09,48444.0
2024-06-10 13:30:00,41.07,41.38,41.03,41.37,76123.0,41.07,41.38,41.03,41.37,76123.0
2024-06-10 14:00:00,41.37,41.37,41.1,41.15,72500.0,41.37,41.37,41.1,41.15,72500.0
2024-06-10 14:30:00,41.16,41.21,41.07,41.17,169477.0,41.16,41.21,41.07,41.17,169477.0
2024-06-10 15:00:00,41.17,41.21,41.08,41.16,108611.0,41.17,41.21,41.08,41.16,108611.0
2024-06-10 15:30:00,41.16,41.35,41.05,41.35,537931.0,41.16,41.35,41.05,41.35,537931.0
2024-06-11 09:30:00,41.12,41.12,40.69,40.93,28612.0,41.12,41.12,40.69,40.93,28612.0
2024-06-11 10:00:00,40.93,40.98,40.7,40.75,36789.0,40.93,40.98,40.7,40.75,36789.0
2024-06-11 10:30:00,40.74,40.81,40.7,40.76,61289.0,40.74,40.81,40.7,40.76,61289.0
2024-06-11 11:00:00,40.75,40.75,40.59,40.65,23309.0,40.75,40.75,40.59,40.65,23309.0
2024-06-11 11:30:00,40.64,40.69,40.57,40.65,24527.0,40.64,40.69,40.57,40.65,24527.0
2024-06-11 12:00:00,40.65,40.68,40.45,40.46,29221.0,40.65,40.68,40.45,40.46,29221.0
2024-06-11 12:30:00,40.47,40.51,40.28,40.3,34589.0,40.47,40.51,40.28,40.3,34589.0
2024-06-11 13:00:00,40.29,40.41,40.26,40.28,22509.0,40.29,40.41,40.26,40.28,22509.0
2024-06-11 13:30:00,40.27,40.37,40.23,40.35,22940.0,40.27,40.37,40.23,40.35,22940.0
2024-06-11 14:00:00,40.36,40.4,40.21,40.26,26432.0,40.36,40.4,40.21,40.26,26432.0
2024-06-11 14:30:00,40.26,40.26,40.16,40.2,39758.0,40.26,40.26,40.16,40.2,39758.0
2024-06-11 15:00:00,40.2,40.26,40.16,40.21,39902.0,40.2,40.26,40.16,40.21,39902.0
2024-06-11 15:30:00,40.21,40.29,40.09,40.25,192621.0,40.21,40.29,40.09,40.25,192621.0
2024-06-12 09:30:00,40.65,41.43,40.65,41.37,88072.0,40.65,41.43,40.65,41.37,88072.0
2024-06-12 10:00:00,41.36,41.71,41.36,41.71,90404.0,41.36,41.71,41.36,41.71,90404.0
2024-06-12 10:30:00,41.71,42.03,41.67,41.83,120674.0,41.71,42.03,41.67,41.83,120674.0
2024-06-12 11:00:00,41.83,41.87,41.62,41.7,37461.0,41.83,41.87,41.62,41.7,37461.0
2024-06-12 11:30:00,41.69,41.79,41.61,41.66,41743.0,41.69,41.79,41.61,41.66,41743.0
2024-06-12 12:00:00,41.65,41.68,41.5,41.6,60742.0,41.65,41.68,41.5,41.6,60742.0
2024-06-12 12:30:00,41.61,41.65,41.56,41.59,31464.0,41.61,41.65,41.56,41.59,31464.0
2024-06-12 13:00:00,41.61,41.65,41.52,41.52,43710.0,41.61,41.65,41.52,41.52,43710.0
2024-06-12 13:30:00,41.51,41.51,41.43,41.5,16280.0,41.51,41.51,41.43,41.5,16280.0
2024-06-12 14:00:00,41.5,41.61,41.15,41.49,33051.0,41.5,41.61,41.15,41.49,33051.0
2024-06-12 14:30:00,41.51,41.67,41.46,41.61,39682.0,41.51,41.67,41.46,41.61,39682.0
2024-06-12 15:00:00,41.61,41.68,41.37,41.41,68260.0,41.61,41.68,41.37,41.41,68260.0
2024-06-12 15:30:00,41.41,41.6,41.35,41.51,212867.0,41.41,41.6,41.35,41.51,212867.0
2024-06-13 09:30:00,41.42,41.42,40.52,40.64,67696.0,41.42,41.42,40.52,40.64,67696.0
2024-06-13 10:00:00,40.64,40.73,40.53,40.59,43598.0,40.64,40.73,40.53,40.59,43598.0
2024-06-13 10:30:00,40.59,40.87,40.44,40.71,72021.0,40.59,40.87,40.44,40.71,72021.0
2024-06-13 11:00:00,40.69,40.69,40.54,40.66,34801.0,40.69,40.69,40.54,40.66,34801.0
2024-06-13 11:30:00,40.66,40.78,40.65,40.75,37370.0,40.66,40.78,40.65,40.75,37370.0
2024-06-13 12:00:00,40.74,40.74,40.61,40.66,55026.0,40.74,40.74,40.61,40.66,55026.0
2024-06-13 12:30:00,40.66,40.82,40.61,40.76,78120.0,40.66,40.82,40.61,40.76,78120.0
2024-06-13 13:00:00,40.77,40.8,40.68,40.79,19971.0,40.77,40.8,40.68,40.79,19971.0
2024-06-13 13:30:00,40.78,40.79,40.62,40.66,48071.0,40.78,40.79,40.62,40.66,48071.0
2024-06-13 14:00:00,40.67,40.72,40.57,40.67,48272.0,40.67,40.72,40.57,40.67,48272.0
2024-06-13 14:30:00,40.68,40.9,40.67,40.89,40478.0,40.68,40.9,40.67,40.89,40478.0
2024-06-13 15:00:00,40.89,41.08,40.89,40.96,62539.0,40.89,41.08,40.89,40.96,62539.0
2024-06-13 15:30:00,40.95,41.05,40.91,41.0,233160.0,40.95,41.05,40.91,41.0,233160.0
2024-06-14 09:30:00,40.33,40.48,39.64,40.01,153507.0,40.33,40.48,39.64,40.01,153507.0
2024-06-14 10:00:00,40.0,40.0,39.51,39.6,319545.0,40.0,40.0,39.51,39.6,319545.0
2024-06-14 10:30:00,39.58,39.64,39.23,39.38,100197.0,39.58,39.64,39.23,39.38,100197.0
2024-06-14 11:00:00,39.38,39.59,39.21,39.54,84168.0,39.38,39.59,39.21,39.54,84168.0
2024-06-14 11:30:00,39.56,39.88,39.55,39.83,123431.0,39.56,39.88,39.55,39.83,123431.0
2024-06-14 12:00:00,39.85,39.92,39.77,39.86,58408.0,39.85,39.92,39.77,39.86,58408.0
2024-06-14 12:30:00,39.86,39.93,39.79,39.87,30940.0,39.86,39.93,39.79,39.87,30940.0
2024-06-14 13:00:00,39.86,40.08,39.83,40.05,41493.0,39.86,40.08,39.83,40.05,41493.0
2024-06-14 13:30:00,40.06,40.14,39.94,40.0,32418.0,40.06,40.14,39.94,40.0,32418.0
2024-06-14 14:00:00,39.99,40.1,39.94,40.09,30964.0,39.99,40.1,39.94,40.09,30964.0
2024-06-14 14:30:00,40.1,40.14,40.04,40.11,38261.0,40.1,40.14,40.04,40.11,38261.0
2024-06-14 15:00:00,40.09,40.2,40.06,40.14,59129.0,40.09,40.2,40.06,40.14,59129.0
2024-06-14 15:30:00,40.13,40.35,40.12,40.32,281208.0,40.13,40.35,40.12,40.32,281208.0
2024-06-17 09:30:00,40.08,40.44,39.92,40.31,84463.0,40.08,40.44,39.92,40.31,84463.0
2024-06-17 10:00:00,40.36,40.44,40.24,40.26,43515.0,40.36,40.44,40.24,40.26,43515.0
2024-06-17 10:30:00,40.27,40.37,40.26,40.35,38240.0,40.27,40.37,40.26,40.35,38240.0
2024-06-17 11:00:00,40.35,40.43,40.32,40.35,36288.0,40.35,40.43,40.32,40.35,36288.0
2024-06-17 11:30:00,40.35,40.4,40.29,40.38,33839.0,40.35,40.4,40.29,40.38,33839.0
2024-06-17 12:00:00,40.37,40.66,40.37,40.66,49834.0,40.37,40.66,40.37,40.66,49834.0
2024-06-17 12:30:00,40.65,40.71,40.59,40.62,55193.0,40.65,40.71,40.59,40.62,55193.0
2024-06-17 13:00:00,40.59,40.78,40.57,40.74,23219.0,40.59,40.78,40.57,40.74,23219.0
2024-06-17 13:30:00,40.74,40.95,40.72,40.86,25686.0,40.74,40.95,40.72,40.86,25686.0
2024-06-17 14:00:00,40.87,41.02,40.8,40.95,33038.0,40.87,41.02,40.8,40.95,33038.0
2024-06-17 14:30:00,40.95,41.05,40.93,41.05,26459.0,40.95,41.05,40.93,41.05,26459.0
2024-06-17 15:00:00,41.03,41.07,40.94,41.07,40241.0,41.03,41.07,40.94,41.07,40241.0
2024-06-17 15:30:00,41.05,41.25,40.97,41.15,254517.0,41.05,41.25,40.97,41.15,254517.0
2024-06-18 09:30:00,41.24,41.27,40.65,40.72,53180.0,41.24,41.27,40.65,40.72,53180.0
2024-06-18 10:00:00,40.72,41.19,40.71,41.1,46968.0,40.72,41.19,40.71,41.1,46968.0
2024-06-18 10:30:00,41.11,41.25,40.91,40.97,77207.0,41.11,41.25,40.91,40.97,77207.0
2024-06-18 11:00:00,40.95,41.16,40.95,41.0,34310.0,40.95,41.16,40.95,41.0,34310.0
2024-06-18 11:30:00,41.01,41.19,40.97,41.15,38431.0,41.01,41.19,40.97,41.15,38431.0
2024-06-18 12:00:00,41.15,41.35,41.15,41.23,184309.0,41.15,41.35,41.15,41.23,184309.0
2024-06-18 12:30:00,41.23,41.28,41.19,41.26,83235.0,41.23,41.28,41.19,41.26,83235.0
2024-06-18 13:00:00,41.25,41.28,41.14,41.25,51319.0,41.25,41.28,41.14,41.25,51319.0
2024-06-18 13:30:00,41.25,41.37,41.19,41.2,39374.0,41.25,41.37,41.19,41.2,39374.0
2024-06-18 14:00:00,41.2,41.27,41.1,41.22,62399.0,41.2,41.27,41.1,41.22,62399.0
2024-06-18 14:30:00,41.23,41.43,41.23,41.42,46678.0,41.23,41.43,41.23,41.42,46678.0
2024-06-18 15:00:00,41.42,41.45,41.38,41.43,44646.0,41.42,41.45,41.38,41.43,44646.0
2024-06-18 15:30:00,41.43,41.58,41.42,41.5,220494.0,41.43,41.58,41.42,41.5,220494.0
2024-06-20 09:30:00,41.27,41.76,41.12,41.73,61848.0,41.27,41.76,41.12,41.73,61848.0
2024-06-20 10:00:00,41.77,41.93,41.73,41.85,48394.0,41.77,41.93,41.73,41.85,48394.0
2024-06-20 10:30:00,41.85,41.85,41.6,41.66,52962.0,41.85,41.85,41.6,41.66,52962.0
2024-06-20 11:00:00,41.66,41.72,41.63,41.7,17510.0,41.66,41.72,41.63,41.7,17510.0
2024-06-20 11:30:00,41.71,41.77,41.69,41.72,40065.0,41.71,41.77,41.69,41.72,40065.0
2024-06-20 12:00:00,41.71,41.78,41.69,41.7,28856.0,41.71,41.78,41.69,41.7,28856.0
2024-06-20 12:30:00,41.7,41.74,41.56,41.74,50296.0,41.7,41.74,41.56,41.74,50296.0
2024-06-20 13:00:00,41.72,41.72,41.62,41.64,26031.0,41.72,41.72,41.62,41.64,26031.0
2024-06-20 13:30:00,41.65,41.84,41.62,41.84,32195.0,41.65,41.84,41.62,41.84,32195.0
2024-06-20 14:00:00,41.85,41.89,41.75,41.84,25197.0,41.85,41.89,41.75,41.84,25197.0
2024-06-20 14:30:00,41.83,41.85,41.71,41.72,36781.0,41.83,41.85,41.71,41.72,36781.0
2024-06-20 15:00:00,41.7,41.72,41.43,41.5,49679.0,41.7,41.72,41.43,41.5,49679.0
2024-06-20 15:30:00,41.5,41.52,41.31,41.37,185879.0,41.5,41.52,41.31,41.37,185879.0
2024-06-21 09:30:00,41.33,41.33,40.73,41.05,48110.0,41.33,41.33,40.73,41.05,48110.0
2024-06-21 10:00:00,41.06,41.18,41.0,41.06,30604.0,41.06,41.18,41.0,41.06,30604.0
2024-06-21 10:30:00,41.06,41.1,40.91,41.02,23907.0,41.06,41.1,40.91,41.02,23907.0
2024-06-21 11:00:00,41.01,41.08,40.91,40.96,44694.0,41.01,41.08,40.91,40.96,44694.0
2024-06-21 11:30:00,40.94,41.07,40.91,41.06,34091.0,40.94,41.07,40.91,41.06,34091.0
2024-06-21 12:00:00,41.08,41.12,41.02,41.12,19365.0,41.08,41.12,41.02,41.12,19365.0
2024-06-21 12:30:00,41.12,41.22,41.12,41.22,20563.0,41.12,41.22,41.12,41.22,20563.0
2024-06-21 13:00:00,41.21,41.34,41.2,41.28,21046.0,41.21,41.34,41.2,41.28,21046.0
2024-06-21 13:30:00,41.28,41.29,41.17,41.18,24787.0,41.28,41.29,41.17,41.18,24787.0
2024-06-21 14:00:00,41.17,41.28,41.16,41.25,36772.0,41.17,41.28,41.16,41.25,36772.0
2024-06-21 14:30:00,41.24,41.24,41.15,41.21,27971.0,41.24,41.24,41.15,41.21,27971.0
2024-06-21 15:00:00,41.21,41.24,41.18,41.21,35948.0,41.21,41.24,41.18,41.21,35948.0
2024-06-21 15:30:00,41.21,41.24,41.08,41.16,251981.0,41.21,41.24,41.08,41.16,251981.0
2024-06-24 09:30:00,41.45,41.56,41.19,41.56,37042.0,41.45,41.56,41.19,41.56,37042.0
2024-06-24 10:00:00,41.57,41.81,41.54,41.57,24095.0,41.57,41.81,41.54,41.57,24095.0
2024-06-24 10:30:00,41.55,41.85,41.54,41.81,30874.0,41.55,41.85,41.54,41.81,30874.0
2024-06-24 11:00:00,41.82,41.93,41.64,41.73,33797.0,41.82,41.93,41.64,41.73,33797.0
2024-06-24 11:30:00,41.73,41.78,41.59,41.67,19836.0,41.73,41.78,41.59,41.67,19836.0
2024-06-24 12:00:00,41.66,41.79,41.61,41.68,19093.0,41.66,41.79,41.61,41.68,19093.0
2024-06-24 12:30:00,41.68,41.68,41.53,41.55,34311.0,41.68,41.68,41.53,41.55,34311.0
2024-06-24 13:00:00,41.53,41.56,41.43,41.46,21680.0,41.53,41.56,41.43,41.46,21680.0
2024-06-24 13:30:00,41.46,41.52,41.43,41.49,21110.0,41.46,41.52,41.43,41.49,21110.0
2024-06-24 14:00:00,41.48,41.52,41.46,41.5,29097.0,41.48,41.52,41.46,41.5,29097.0
2024-06-24 14:30:00,41.5,41.96,41.46,41.87,86046.0,41.5,41.96,41.46,41.87,86046.0
2024-06-24 15:00:00,41.85,41.98,41.82,41.87,41387.0,41.85,41.98,41.82,41.87,41387.0
2024-06-24 15:30:00,41.88,41.89,41.71,41.82,235481.0,41.88,41.89,41.71,41.82,235481.0
2024-06-25 09:30:00,41.84,41.86,41.16,41.2,42079.0,41.84,41.86,41.16,41.2,42079.0
2024-06-25 10:00:00,41.22,41.63,41.21,41.34,44406.0,41.22,41.63,41.21,41.34,44406.0
2024-06-25 10:30:00,41.34,41.51,41.3,41.48,71108.0,41.34,41.51,41.3,41.48,71108.0
2024-06-25 11:00:00,41.46,41.46,41.19,41.23,35659.0,41.46,41.46,41.19,41.23,35659.0
2024-06-25 11:30:00,41.23,41.31,41.17,41.27,35426.0,41.23,41.31,41.17,41.27,35426.0
2024-06-25 12:00:00,41.27,41.33,41.23,41.32,23503.0,41.27,41.33,41.23,41.32,23503.0
2024-06-25 12:30:00,41.31,41.39,41.23,41.28,57441.0,41.31,41.39,41.23,41.28,57441.0
2024-06-25 13:00:00,41.27,41.28,41.15,41.28,16967.0,41.27,41.28,41.15,41.28,16967.0
2024-06-25 13:30:00,41.27,41.31,41.14,41.16,19847.0,41.27,41.31,41.14,41.16,19847.0
2024-06-25 14:00:00,41.15,41.16,41.07,41.09,23654.0,41.15,41.16,41.07,41.09,23654.0
2024-06-25 14:30:00,41.09,41.16,41.06,41.09,40636.0,41.09,41.16,41.06,41.09,40636.0
2024-06-25 15:00:00,41.09,41.2,41.03,41.18,52556.0,41.09,41.2,41.03,41.18,52556.0
2024-06-25 15:30:00,41.18,41.18,40.76,40.81,285517.0,41.18,41.18,40.76,40.81,285517.0
2024-06-26 09:30:00,40.17,40.23,39.68,40.06,121432.0,40.17,40.23,39.68,40.06,121432.0
2024-06-26 10:00:00,40.06,40.54,40.06,40.46,58338.0,40.06,40.54,40.06,40.46,58338.0
2024-06-26 10:30:00,40.47,40.74,40.37,40.71,34427.0,40.47,40.74,40.37,40.71,34427.0
2024-06-26 11:00:00,40.71,40.78,40.6,40.68,31058.0,40.71,40.78,40.6,40.68,31058.0
2024-06-26 11:30:00,40.66,40.73,40.56,40.71,44436.0,40.66,40.73,40.56,40.71,44436.0
2024-06-26 12:00:00,40.71,40.82,40.69,40.8,23621.0,40.71,40.82,40.69,40.8,23621.0
2024-06-26 12:30:00,40.79,40.81,40.69,40.8,25529.0,40.79,40.81,40.69,40.8,25529.0
2024-06-26 13:00:00,40.81,40.92,40.77,40.84,25009.0,40.81,40.92,40.77,40.84,25009.0
2024-06-26 13:30:00,40.86,40.89,40.8,40.84,23077.0,40.86,40.89,40.8,40.84,23077.0
2024-06-26 14:00:00,40.84,40.84,40.71,40.76,24567.0,40.84,40.84,40.71,40.76,24567.0
2024-06-26 14:30:00,40.77,40.83,40.68,40.81,24848.0,40.77,40.83,40.68,40.81,24848.0
2024-06-26 15:00:00,40.82,40.91,40.74,40.79,55492.0,40.82,40.91,40.74,40.79,55492.0
2024-06-26 15:30:00,40.78,40.8,40.62,40.66,185574.0,40.78,40.8,40.62,40.66,185574.0
2024-06-27 09:30:00,40.47,40.93,40.47,40.56,44998.0,40.47,40.93,40.47,40.56,44998.0
2024-06-27 10:00:00,40.53,40.74,40.51,40.63,37035.0,40.53,40.74,40.51,40.63,37035.0
2024-06-27 10:30:00,40.65,40.74,40.47,40.48,77664.0,40.65,40.74,40.47,40.48,77664.0
2024-06-27 11:00:00,40.48,40.61,40.46,40.6,33251.0,40.48,40.61,40.46,40.6,33251.0
2024-06-27 11:30:00,40.59,40.71,40.51,40.65,33443.0,40.59,40.71,40.51,40.65,33443.0
2024-06-27 12:00:00,40.62,40.69,40.55,40.65,37916.0,40.62,40.69,40.55,40.65,37916.0
2024-06-27 12:30:00,40.65,40.81,40.65,40.79,17189.0,40.65,40.81,40.65,40.79,17189.0
2024-06-27 13:00:00,40.79,40.87,40.78,40.86,21101.0,40.79,40.87,40.78,40.86,21101.0
2024-06-27 13:30:00,40.86,41.02,40.85,41.0,40419.0,40.86,41.02,40.85,41.0,40419.0
2024-06-27 14:00:00,41.0,41.0,40.75,40.77,31018.0,41.0,41.0,40.75,40.77,31018.0
2024-06-27 14:30:00,40.77,40.9,40.76,40.84,35579.0,40.77,40.9,40.76,40.84,35579.0
2024-06-27 15:00:00,40.84,40.97,40.71,40.72,103154.0,40.84,40.97,40.71,40.72,103154.0
2024-06-27 15:30:00,40.71,40.94,40.62,40.76,265844.0,40.71,40.94,40.62,40.76,265844.0
2024-06-28 09:30:00,41.0,41.06,40.53,40.55,56292.0,41.0,41.06,40.53,40.55,56292.0
2024-06-28 10:00:00,40.57,40.63,40.44,40.44,183904.0,40.57,40.63,40.44,40.44,183904.0
2024-06-28 10:30:00,40.45,40.6,40.42,40.42,46146.0,40.45,40.6,40.42,40.42,46146.0
2024-06-28 11:00:00,40.41,40.42,40.23,40.31,45404.0,40.41,40.42,40.23,40.31,45404.0
2024-06-28 11:30:00,40.31,40.38,40.23,40.29,59700.0,40.31,40.38,40.23,40.29,59700.0
2024-06-28 12:00:00,40.3,40.42,40.28,40.39,48275.0,40.3,40.42,40.28,40.39,48275.0
2024-06-28 12:30:00,40.39,40.45,40.22,40.26,55399.0,40.39,40.45,40.22,40.26,55399.0
2024-06-28 13:00:00,40.24,40.37,40.19,40.3,39286.0,40.24,40.37,40.19,40.3,39286.0
2024-06-28 13:30:00,40.29,40.32,40.16,40.23,54048.0,40.29,40.32,40.16,40.23,54048.0
2024-06-28 14:00:00,40.23,40.26,40.14,40.16,42623.0,40.23,40.26,40.14,40.16,42623.0
2024-06-28 14:30:00,40.16,40.28,40.11,40.21,66904.0,40.16,40.28,40.11,40.21,66904.0
2024-06-28 15:00:00,40.21,40.46,40.16,40.45,118919.0,40.21,40.46,40.16,40.45,118919.0
2024-06-28 15:30:00,40.46,40.56,40.36,40.39,376128.0,40.46,40.56,40.36,40.39,376128.0
2024-07-01 09:30:00,40.57,40.62,39.77,39.82,99432.0,40.57,40.62,39.77,39.82,99432.0
2024-07-01 10:00:00,39.85,39.96,39.54,39.7,82553.0,39.85,39.96,39.54,39.7,82553.0
2024-07-01 10:30:00,39.7,39.98,39.6,39.92,92538.0,39.7,39.98,39.6,39.92,92538.0
2024-07-01 11:00:00,39.92,39.93,39.45,39.59,116647.0,39.92,39.93,39.45,39.59,116647.0
2024-07-01 11:30:00,39.61,39.65,39.52,39.56,45623.0,39.61,39.65,39.52,39.56,45623.0
2024-07-01 12:00:00,39.56,39.61,39.45,39.61,48603.0,39.56,39.61,39.45,39.61,48603.0
2024-07-01 12:30:00,39.61,39.7,39.53,39.7,87359.0,39.61,39.7,39.53,39.7,87359.0
2024-07-01 13:00:00,39.69,39.97,39.68,39.95,43040.0,39.69,39.97,39.68,39.95,43040.0
2024-07-01 13:30:00,39.93,40.05,39.86,39.98,40121.0,39.93,40.05,39.86,39.98,40121.0
2024-07-01 14:00:00,39.98,40.1,39.98,40.02,37111.0,39.98,40.1,39.98,40.02,37111.0
2024-07-01 14:30:00,40.01,40.04,39.87,39.89,37988.0,40.01,40.04,39.87,39.89,37988.0
2024-07-01 15:00:00,39.9,40.0,39.87,39.99,49041.0,39.9,40.0,39.87,39.99,49041.0
2024-07-01 15:30:00,39.99,40.11,39.92,40.11,202594.0,39.99,40.11,39.92,40.11,202594.0
2024-07-02 09:30:00,40.06,40.2,39.81,39.94,85671.0,40.06,40.2,39.81,39.94,85671.0
2024-07-02 10:00:00,39.91,39.98,39.76,39.79,38703.0,39.91,39.98,39.76,39.79,38703.0
2024-07-02 10:30:00,39.78,39.79,39.56,39.56,59995.0,39.78,39.79,39.56,39.56,59995.0
2024-07-02 11:00:00,39.56,39.59,39.44,39.53,60724.0,39.56,39.59,39.44,39.53,60724.0
2024-07-02 11:30:00,39.53,39.59,39.45,39.46,32804.0,39.53,39.59,39.45,39.46,32804.0
2024-07-02 12:00:00,39.46,39.54,39.42,39.52,36725.0,39.46,39.54,39.42,39.52,36725.0
2024-07-02 12:30:00,39.51,39.52,39.38,39.5,21031.0,39.51,39.52,39.38,39.5,21031.0
2024-07-02 13:00:00,39.49,39.74,39.48,39.59,115092.0,39.49,39.74,39.48,39.59,115092.0
2024-07-02 13:30:00,39.59,39.6,39.4,39.55,25034.0,39.59,39.6,39.4,39.55,25034.0
2024-07-02 14:00:00,39.54,39.55,39.47,39.49,25558.0,39.54,39.55,39.47,39.49,25558.0
2024-07-02 14:30:00,39.48,39.59,39.47,39.55,28101.0,39.48,39.59,39.47,39.55,28101.0
2024-07-02 15:00:00,39.55,39.63,39.42,39.44,64271.0,39.55,39.63,39.42,39.44,64271.0
2024-07-02 15:30:00,39.44,39.75,39.42,39.75,221279.0,39.44,39.75,39.42,39.75,221279.0
2024-07-03 09:30:00,40.0,40.18,39.55,39.62,113965.0,40.0,40.18,39.55,39.62,113965.0
2024-07-03 10:00:00,39.63,40.04,39.62,39.98,106366.0,39.63,40.04,39.62,39.98,106366.0
2024-07-03 10:30:00,40.02,40.03,39.83,39.85,43156.0,40.02,40.03,39.83,39.85,43156.0
2024-07-03 11:00:00,39.84,39.91,39.78,39.85,70958.0,39.84,39.91,39.78,39.85,70958.0
2024-07-03 11:30:00,39.85,40.02,39.83,39.97,56801.0,39.85,40.02,39.83,39.97,56801.0
2024-07-03 12:00:00,39.96,40.03,39.89,39.97,66714.0,39.96,40.03,39.89,39.97,66714.0
2024-07-03 12:30:00,39.97,40.29,39.96,40.27,221820.0,39.97,40.29,39.96,40.27,221820.0
2024-07-05 09:30:00,39.7,39.78,39.3,39.4,93064.0,39.7,39.78,39.3,39.4,93064.0
2024-07-05 10:00:00,39.38,39.42,38.96,38.99,110381.0,39.38,39.42,38.96,38.99,110381.0
2024-07-05 10:30:00,39.01,39.14,38.97,39.02,56985.0,39.01,39.14,38.97,39.02,56985.0
2024-07-05 11:00:00,39.02,39.08,38.96,38.98,62866.0,39.02,39.08,38.96,38.98,62866.0
2024-07-05 11:30:00,38.98,38.99,38.9,38.93,41599.0,38.98,38.99,38.9,38.93,41599.0
2024-07-05 12:00:00,38.94,38.95,38.74,38.74,51972.0,38.94,38.95,38.74,38.74,51972.0
2024-07-05 12:30:00,38.73,38.79,38.69,38.71,31862.0,38.73,38.79,38.69,38.71,31862.0
2024-07-05 13:00:00,38.7,38.86,38.64,38.81,114118.0,38.7,38.86,38.64,38.81,114118.0
2024-07-05 13:30:00,38.82,38.91,38.67,38.77,65249.0,38.82,38.91,38.67,38.77,65249.0
2024-07-05 14:00:00,38.76,38.77,38.64,38.65,55603.0,38.76,38.77,38.64,38.65,55603.0
2024-07-05 14:30:00,38.63,38.67,38.56,38.58,50566.0,38.63,38.67,38.56,38.58,50566.0
2024-07-05 15:00:00,38.59,38.63,38.51,38.55,59266.0,38.59,38.63,38.51,38.55,59266.0
2024-07-05 15:30:00,38.54,38.61,38.3,38.33,338447.0,38.54,38.61,38.3,38.33,338447.0
2024-07-08 09:30:00,38.62,38.91,38.26,38.41,81809.0,38.62,38.91,38.26,38.41,81809.0
2024-07-08 10:00:00,38.42,38.46,38.14,38.27,61180.0,38.42,38.46,38.14,38.27,61180.0
2024-07-08 10:30:00,38.25,38.33,38.13,38.28,64877.0,38.25,38.33,38.13,38.28,64877.0
2024-07-08 11:00:00,38.27,38.42,38.25,38.37,34013.0,38.27,38.42,38.25,38.37,34013.0
2024-07-08 11:30:00,38.37,38.44,38.26,38.27,30142.0,38.37,38.44,38.26,38.27,30142.0
2024-07-08 12:00:00,38.28,38.4,38.21,38.22,35127.0,38.28,38.4,38.21,38.22,35127.0
2024-07-08 12:30:00,38.22,38.38,38.18,38.38,105348.0,38.22,38.38,38.18,38.38,105348.0
2024-07-08 13:00:00,38.36,38.48,38.34,38.39,58931.0,38.36,38.48,38.34,38.39,58931.0
2024-07-08 13:30:00,38.39,38.6,38.39,38.59,73246.0,38.39,38.6,38.39,38.59,73246.0
2024-07-08 14:00:00,38.59,38.6,38.35,38.35,37694.0,38.59,38.6,38.35,38.35,37694.0
2024-07-08 14:30:00,38.34,38.43,38.32,38.41,34817.0,38.34,38.43,38.32,38.41,34817.0
2024-07-08 15:00:00,38.41,38.42,38.3,38.3,77125.0,38.41,38.42,38.3,38.3,77125.0
2024-07-08 15:30:00,38.29,38.31,38.16,38.16,181691.0,38.29,38.31,38.16,38.16,181691.0
2024-07-09 09:30:00,37.93,37.93,37.26,37.61,265796.0,37.93,37.93,37.26,37.61,265796.0
2024-07-09 10:00:00,37.62,37.81,37.52,37.73,82225.0,37.62,37.81,37.52,37.73,82225.0
2024-07-09 10:30:00,37.72,37.73,37.62,37.73,61541.0,37.72,37.73,37.62,37.73,61541.0
2024-07-09 11:00:00,37.73,37.78,37.55,37.55,135589.0,37.73,37.78,37.55,37.55,135589.0
2024-07-09 11:30:00,37.55,37.6,37.45,37.57,232783.0,37.55,37.6,37.45,37.57,232783.0
2024-07-09 12:00:00,37.58,37.72,37.56,37.7,73404.0,37.58,37.72,37.56,37.7,73404.0
2024-07-09 12:30:00,37.7,37.87,37.65,37.87,77520.0,37.7,37.87,37.65,37.87,77520.0
2024-07-09 13:00:00,37.86,38.09,37.84,37.97,94523.0,37.86,38.09,37.84,37.97,94523.0
2024-07-09 13:30:00,37.97,38.09,37.9,37.96,100082.0,37.97,38.09,37.9,37.96,100082.0
2024-07-09 14:00:00,37.96,37.96,37.72,37.72,85438.0,37.96,37.96,37.72,37.72,85438.0
2024-07-09 14:30:00,37.72,37.78,37.6,37.62,94046.0,37.72,37.78,37.6,37.62,94046.0
2024-07-09 15:00:00,37.63,37.64,37.46,37.55,161148.0,37.63,37.64,37.46,37.55,161148.0
2024-07-09 15:30:00,37.55,37.55,37.37,37.4,400306.0,37.55,37.55,37.37,37.4,400306.0
2024-07-10 09:30:00,37.94,38.01,37.56,37.56,73586.0,37.94,38.01,37.56,37.56,73586.0
2024-07-10 10:00:00,37.56,37.63,37.42,37.43,121342.0,37.56,37.63,37.42,37.43,121342.0
2024-07-10 10:30:00,37.43,37.55,37.34,37.39,69346.0,37.43,37.55,37.34,37.39,69346.0
2024-07-10 11:00:00,37.4,37.53,37.32,37.42,74768.0,37.4,37.53,37.32,37.42,74768.0
2024-07-10 11:30:00,37.42,37.47,37.26,37.27,156184.0,37.42,37.47,37.26,37.27,156184.0
2024-07-10 12:00:00,37.26,37.45,37.25,37.37,79363.0,37.26,37.45,37.25,37.37,79363.0
2024-07-10 12:30:00,37.37,37.41,37.27,37.3,64856.0,37.37,37.41,37.27,37.3,64856.0
2024-07-10 13:00:00,37.29,37.33,37.18,37.18,55833.0,37.29,37.33,37.18,37.18,55833.0
2024-07-10 13:30:00,37.18,37.19,37.02,37.05,126892.0,37.18,37.19,37.02,37.05,126892.0
2024-07-10 14:00:00,37.05,37.16,37.03,37.04,80385.0,37.05,37.16,37.03,37.04,80385.0
2024-07-10 14:30:00,37.03,37.12,36.99,37.08,143978.0,37.03,37.12,36.99,37.08,143978.0
2024-07-10 15:00:00,37.09,37.16,36.98,37.09,166086.0,37.09,37.16,36.98,37.09,166086.0
2024-07-10 15:30:00,37.09,37.18,37.04,37.08,450492.0,37.09,37.18,37.04,37.08,450492.0
2024-07-11 09:30:00,35.74,36.23,35.31,36.23,364211.0,35.74,36.23,35.31,36.23,364211.0
2024-07-11 10:00:00,36.24,36.67,36.13,36.67,146061.0,36.24,36.67,36.13,36.67,146061.0
2024-07-11 10:30:00,36.68,36.85,36.56,36.77,115557.0,36.68,36.85,36.56,36.77,115557.0
2024-07-11 11:00:00,36.77,36.82,36.69,36.72,62837.0,36.77,36.82,36.69,36.72,62837.0
2024-07-11 11:30:00,36.73,36.88,36.67,36.83,57706.0,36.73,36.88,36.67,36.83,57706.0
2024-07-11 12:00:00,36.82,36.94,36.72,36.94,55632.0,36.82,36.94,36.72,36.94,55632.0
2024-07-11 12:30:00,36.94,37.16,36.92,37.14,60987.0,36.94,37.16,36.92,37.14,60987.0
2024-07-11 13:00:00,37.14,37.25,37.1,37.24,57155.0,37.14,37.25,37.1,37.24,57155.0
2024-07-11 13:30:00,37.23,37.24,37.12,37.16,43422.0,37.23,37.24,37.12,37.16,43422.0
2024-07-11 14:00:00,37.16,37.27,37.09,37.23,59078.0,37.16,37.27,37.09,37.23,59078.0
2024-07-11 14:30:00,37.23,37.42,37.23,37.34,66379.0,37.23,37.42,37.23,37.34,66379.0
2024-07-11 15:00:00,37.35,37.68,37.33,37.67,120249.0,37.35,37.68,37.33,37.67,120249.0
2024-07-11 15:30:00,37.67,37.94,37.61,37.9,353559.0,37.67,37.94,37.61,37.9,353559.0
2024-07-12 09:30:00,38.0,38.29,37.61,37.75,116517.0,38.0,38.29,37.61,37.75,116517.0
2024-07-12 10:00:00,37.76,38.16,37.73,38.03,84045.0,37.76,38.16,37.73,38.03,84045.0
2024-07-12 10:30:00,38.02,38.07,37.83,37.91,100905.0,38.02,38.07,37.83,37.91,100905.0
2024-07-12 11:00:00,37.91,38.03,37.84,37.91,148020.0,37.91,38.03,37.84,37.91,148020.0
2024-07-12 11:30:00,37.91,38.07,37.86,37.98,109432.0,37.91,38.07,37.86,37.98,109432.0
2024-07-12 12:00:00,37.97,38.04,37.84,37.85,80821.0,37.97,38.04,37.84,37.85,80821.0
2024-07-12 12:30:00,37.84,38.0,37.76,37.97,54916.0,37.84,38.0,37.76,37.97,54916.0
2024-07-12 13:00:00,37.96,38.02,37.87,37.96,52104.0,37.96,38.02,37.87,37.96,52104.0
2024-07-12 13:30:00,37.97,38.19,37.94,38.12,68013.0,37.97,38.19,37.94,38.12,68013.0
2024-07-12 14:00:00,38.12,38.26,38.11,38.22,56175.0,38.12,38.26,38.11,38.22,56175.0
2024-07-12 14:30:00,38.2,38.27,38.14,38.16,69480.0,38.2,38.27,38.14,38.16,69480.0
2024-07-12 15:00:00,38.17,38.45,38.17,38.32,117475.0,38.17,38.45,38.17,38.32,117475.0
2024-07-12 15:30:00,38.32,38.42,38.25,38.42,378346.0,38.32,38.42,38.25,38.42,378346.0
2024-07-15 09:30:00,38.51,38.85,38.05,38.07,152739.0,38.51,38.85,38.05,38.07,152739.0
2024-07-15 10:00:00,38.08,38.53,38.07,38.51,108039.0,38.08,38.53,38.07,38.51,108039.0
2024-07-15 10:30:00,38.5,38.62,38.39,38.44,214282.0,38.5,38.62,38.39,38.44,214282.0
2024-07-15 11:00:00,38.45,38.67,38.39,38.6,50247.0,38.45,38.67,38.39,38.6,50247.0
2024-07-15 11:30:00,38.6,38.8,38.54,38.72,62190.0,38.6,38.8,38.54,38.72,62190.0
2024-07-15 12:00:00,38.7,38.78,38.62,38.7,51338.0,38.7,38.78,38.62,38.7,51338.0
2024-07-15 12:30:00,38.7,38.74,38.56,38.65,59127.0,38.7,38.74,38.56,38.65,59127.0
2024-07-15 13:00:00,38.63,38.7,38.55,38.66,45255.0,38.63,38.7,38.55,38.66,45255.0
2024-07-15 13:30:00,38.66,38.67,38.5,38.58,50679.0,38.66,38.67,38.5,38.58,50679.0
2024-07-15 14:00:00,38.57,38.61,38.5,38.59,42565.0,38.57,38.61,38.5,38.59,42565.0
2024-07-15 14:30:00,38.59,38.59,38.45,38.47,109724.0,38.59,38.59,38.45,38.47,109724.0
2024-07-15 15:00:00,38.46,38.71,38.45,38.66,93235.0,38.46,38.71,38.45,38.66,93235.0
2024-07-15 15:30:00,38.66,38.78,38.35,38.47,359111.0,38.66,38.78,38.35,38.47,359111.0
2024-07-16 09:30:00,38.57,39.12,38.51,39.09,90735.0,38.57,39.12,38.51,39.09,90735.0
2024-07-16 10:00:00,39.1,39.28,39.08,39.21,72271.0,39.1,39.28,39.08,39.21,72271.0
2024-07-16 10:30:00,39.23,39.55,39.23,39.4,53263.0,39.23,39.55,39.23,39.4,53263.0
2024-07-16 11:00:00,39.4,39.65,39.4,39.62,65483.0,39.4,39.65,39.4,39.62,65483.0
2024-07-16 11:30:00,39.64,39.72,39.57,39.69,58599.0,39.64,39.72,39.57,39.69,58599.0
2024-07-16 12:00:00,39.69,39.8,39.68,39.77,44557.0,39.69,39.8,39.68,39.77,44557.0
2024-07-16 12:30:00,39.75,39.96,39.68,39.87,74680.0,39.75,39.96,39.68,39.87,74680.0
2024-07-16 13:00:00,39.87,39.99,39.85,39.98,54175.0,39.87,39.99,39.85,39.98,54175.0
2024-07-16 13:30:00,39.97,40.22,39.96,40.22,72586.0,39.97,40.22,39.96,40.22,72586.0
2024-07-16 14:00:00,40.22,40.25,40.13,40.17,60735.0,40.22,40.25,40.13,40.17,60735.0
2024-07-16 14:30:00,40.16,40.3,40.16,40.21,91484.0,40.16,40.3,40.16,40.21,91484.0
2024-07-16 15:00:00,40.21,40.47,40.2,40.47,93345.0,40.21,40.47,40.2,40.47,93345.0
2024-07-16 15:30:00,40.48,40.65,40.41,40.53,439817.0,40.48,40.65,40.41,40.53,439817.0
2024-07-17 09:30:00,39.9,40.44,39.78,40.26,116131.0,39.9,40.44,39.78,40.26,116131.0
2024-07-17 10:00:00,40.27,40.54,40.16,40.18,72055.0,40.27,40.54,40.16,40.18,72055.0
2024-07-17 10:30:00,40.18,40.26,40.05,40.1,114030.0,40.18,40.26,40.05,40.1,114030.0
2024-07-17 11:00:00,40.09,40.2,40.04,40.07,176794.0,40.09,40.2,40.04,40.07,176794.0
2024-07-17 11:30:00,40.06,40.12,39.95,40.01,78296.0,40.06,40.12,39.95,40.01,78296.0
2024-07-17 12:00:00,40.01,40.06,39.85,39.92,70896.0,40.01,40.06,39.85,39.92,70896.0
2024-07-17 12:30:00,39.91,39.96,39.85,39.94,61594.0,39.91,39.96,39.85,39.94,61594.0
2024-07-17 13:00:00,39.94,39.99,39.87,39.97,71666.0,39.94,39.99,39.87,39.97,71666.0
2024-07-17 13:30:00,39.97,39.97,39.73,39.8,58662.0,39.97,39.97,39.73,39.8,58662.0
2024-07-17 14:00:00,39.81,39.94,39.81,39.94,101824.0,39.81,39.94,39.81,39.94,101824.0
2024-07-17 14:30:00,39.95,40.02,39.9,39.98,68710.0,39.95,40.02,39.9,39.98,68710.0
2024-07-17 15:00:00,39.98,40.03,39.86,39.97,100686.0,39.98,40.03,39.86,39.97,100686.0
2024-07-17 15:30:00,39.96,40.06,39.85,40.06,404179.0,39.96,40.06,39.85,40.06,404179.0
2024-07-18 09:30:00,38.48,39.05,37.55,38.04,1180558.0,38.48,39.05,37.55,38.04,1180558.0
2024-07-18 10:00:00,38.03,38.36,37.88,37.94,326918.0,38.03,38.36,37.88,37.94,326918.0
2024-07-18 10:30:00,37.94,38.09,37.7,38.0,224028.0,37.94,38.09,37.7,38.0,224028.0
2024-07-18 11:00:00,37.98,38.0,37.58,37.71,153984.0,37.98,38.0,37.58,37.71,153984.0
2024-07-18 11:30:00,37.72,37.75,37.38,37.53,240856.0,37.72,37.75,37.38,37.53,240856.0
2024-07-18 12:00:00,37.54,37.6,37.29,37.47,184362.0,37.54,37.6,37.29,37.47,184362.0
2024-07-18 12:30:00,37.45,37.85,37.45,37.73,168647.0,37.45,37.85,37.45,37.73,168647.0
2024-07-18 13:00:00,37.72,37.75,37.32,37.47,201576.0,37.72,37.75,37.32,37.47,201576.0
2024-07-18 13:30:00,37.48,37.5,37.04,37.08,171168.0,37.48,37.5,37.04,37.08,171168.0
2024-07-18 14:00:00,37.07,37.07,36.7,36.8,208575.0,37.07,37.07,36.7,36.8,208575.0
2024-07-18 14:30:00,36.8,37.06,36.68,36.97,196091.0,36.8,37.06,36.68,36.97,196091.0
2024-07-18 15:00:00,36.98,37.11,36.86,36.87,200635.0,36.98,37.11,36.86,36.87,200635.0
2024-07-18 15:30:00,36.87,37.36,36.86,37.22,785686.0,36.87,37.36,36.86,37.22,785686.0
2024-07-19 09:30:00,36.98,37.3,36.58,37.15,117491.0,36.98,37.3,36.58,37.15,117491.0
2024-07-19 10:00:00,37.16,37.33,36.98,37.08,102192.0,37.16,37.33,36.98,37.08,102192.0
2024-07-19 10:30:00,37.09,37.31,37.08,37.27,68852.0,37.09,37.31,37.08,37.27,68852.0
2024-07-19 11:00:00,37.26,37.39,37.15,37.2,107222.0,37.26,37.39,37.15,37.2,107222.0
2024-07-19 11:30:00,37.18,37.25,37.08,37.25,47144.0,37.18,37.25,37.08,37.25,47144.0
2024-07-19 12:00:00,37.23,37.5,37.23,37.37,53540.0,37.23,37.5,37.23,37.37,53540.0
2024-07-19 12:30:00,37.37,37.45,37.33,37.4,72230.0,37.37,37.45,37.33,37.4,72230.0
2024-07-19 13:00:00,37.39,37.4,37.13,37.22,84646.0,37.39,37.4,37.13,37.22,84646.0
2024-07-19 13:30:00,37.23,37.33,37.2,37.31,100490.0,37.23,37.33,37.2,37.31,100490.0
2024-07-19 14:00:00,37.32,37.53,37.3,37.49,109912.0,37.32,37.53,37.3,37.49,109912.0
2024-07-19 14:30:00,37.49,37.72,37.47,37.69,136936.0,37.49,37.72,37.47,37.69,136936.0
2024-07-19 15:00:00,37.69,37.91,37.62,37.88,159571.0,37.69,37.91,37.62,37.88,159571.0
2024-07-19 15:30:00,37.87,38.18,37.87,37.95,689024.0,37.87,38.18,37.87,37.95,689024.0
2024-07-22 09:30:00,37.49,38.08,37.27,37.83,155951.0,37.49,38.08,37.27,37.83,155951.0
2024-07-22 10:00:00,37.84,38.08,37.45,38.06,112533.0,37.84,38.08,37.45,38.06,112533.0
2024-07-22 10:30:00,38.04,38.33,37.89,38.33,96742.0,38.04,38.33,37.89,38.33,96742.0
2024-07-22 11:00:00,38.32,38.32,38.19,38.2,64802.0,38.32,38.32,38.19,38.2,64802.0
2024-07-22 11:30:00,38.18,38.36,38.11,38.3,47980.0,38.18,38.36,38.11,38.3,47980.0
2024-07-22 12:00:00,38.3,38.4,38.3,38.36,60434.0,38.3,38.4,38.3,38.36,60434.0
2024-07-22 12:30:00,38.36,38.46,38.31,38.4,45623.0,38.36,38.46,38.31,38.4,45623.0
2024-07-22 13:00:00,38.41,38.45,38.35,38.42,35179.0,38.41,38.45,38.35,38.42,35179.0
2024-07-22 13:30:00,38.41,38.53,38.33,38.48,54671.0,38.41,38.53,38.33,38.48,54671.0
2024-07-22 14:00:00,38.48,38.5,38.39,38.39,48499.0,38.48,38.5,38.39,38.39,48499.0
2024-07-22 14:30:00,38.38,38.46,38.33,38.42,81231.0,38.38,38.46,38.33,38.42,81231.0
2024-07-22 15:00:00,38.42,38.76,38.4,38.74,122932.0,38.42,38.76,38.4,38.74,122932.0
2024-07-22 15:30:00,38.74,38.88,38.72,38.74,437801.0,38.74,38.88,38.72,38.74,437801.0
2024-07-23 09:30:00,39.11,39.27,38.66,38.8,155823.0,39.11,39.27,38.66,38.8,155823.0
2024-07-23 10:00:00,38.8,38.98,38.62,38.74,90171.0,38.8,38.98,38.62,38.74,90171.0
2024-07-23 10:30:00,38.75,38.79,38.34,38.42,448544.0,38.75,38.79,38.34,38.42,448544.0
2024-07-23 11:00:00,38.42,38.58,38.36,38.37,245389.0,38.42,38.58,38.36,38.37,245389.0
2024-07-23 11:30:00,38.37,38.41,38.0,38.39,334248.0,38.37,38.41,38.0,38.39,334248.0
2024-07-23 12:00:00,38.39,38.44,37.93,38.05,203456.0,38.39,38.44,37.93,38.05,203456.0
2024-07-23 12:30:00,38.03,38.33,37.99,38.33,167192.0,38.03,38.33,37.99,38.33,167192.0
2024-07-23 13:00:00,38.33,38.46,38.2,38.32,123264.0,38.33,38.46,38.2,38.32,123264.0
2024-07-23 13:30:00,38.32,38.54,38.26,38.45,112244.0,38.32,38.54,38.26,38.45,112244.0
2024-07-23 14:00:00,38.45,38.59,38.44,38.47,72599.0,38.45,38.59,38.44,38.47,72599.0
2024-07-23 14:30:00,38.48,38.54,38.4,38.46,87622.0,38.48,38.54,38.4,38.46,87622.0
2024-07-23 15:00:00,38.46,38.52,38.26,38.26,210129.0,38.46,38.52,38.26,38.26,210129.0
2024-07-23 15:30:00,38.25,38.25,37.94,38.07,749513.0,38.25,38.25,37.94,38.07,749513.0
2024-07-24 09:30:00,38.07,38.82,38.03,38.26,83575.0,38.07,38.82,38.03,38.26,83575.0
2024-07-24 10:00:00,38.27,38.36,38.07,38.19,56389.0,38.27,38.36,38.07,38.19,56389.0
2024-07-24 10:30:00,38.18,38.48,38.12,38.34,75253.0,38.18,38.48,38.12,38.34,75253.0
2024-07-24 11:00:00,38.32,38.4,38.19,38.39,50668.0,38.32,38.4,38.19,38.39,50668.0
2024-07-24 11:30:00,38.39,38.43,38.28,38.4,59381.0,38.39,38.43,38.28,38.4,59381.0
2024-07-24 12:00:00,38.41,38.42,38.25,38.26,56805.0,38.41,38.42,38.25,38.26,56805.0
2024-07-24 12:30:00,38.26,38.31,38.01,38.06,63692.0,38.26,38.31,38.01,38.06,63692.0
2024-07-24 13:00:00,38.07,38.14,37.97,37.99,41838.0,38.07,38.14,37.97,37.99,41838.0
2024-07-24 13:30:00,38.0,38.1,37.99,38.09,52662.0,38.0,38.1,37.99,38.09,52662.0
2024-07-24 14:00:00,38.09,38.13,37.98,38.0,59207.0,38.09,38.13,37.98,38.0,59207.0
2024-07-24 14:30:00,38.0,38.08,37.83,37.88,94123.0,38.0,38.08,37.83,37.88,94123.0
2024-07-24 15:00:00,37.86,37.95,37.75,37.87,100363.0,37.86,37.95,37.75,37.87,100363.0
2024-07-24 15:30:00,37.86,37.98,37.8,37.84,336971.0,37.86,37.98,37.8,37.84,336971.0
2024-07-25 09:30:00,37.76,39.08,37.74,38.82,136208.0,37.76,39.08,37.74,38.82,136208.0
2024-07-25 10:00:00,38.81,38.97,38.54,38.89,91088.0,38.81,38.97,38.54,38.89,91088.0
2024-07-25 10:30:00,38.89,38.95,38.63,38.94,73459.0,38.89,38.95,38.63,38.94,73459.0
2024-07-25 11:00:00,38.95,38.98,38.53,38.67,77672.0,38.95,38.98,38.53,38.67,77672.0
2024-07-25 11:30:00,38.67,38.68,38.52,38.6,67541.0,38.67,38.68,38.52,38.6,67541.0
2024-07-25 12:00:00,38.59,39.03,38.56,39.0,92985.0,38.59,39.03,38.56,39.0,92985.0
2024-07-25 12:30:00,38.99,39.04,38.89,39.02,51433.0,38.99,39.04,38.89,39.02,51433.0
2024-07-25 13:00:00,39.03,39.11,38.89,38.91,44796.0,39.03,39.11,38.89,38.91,44796.0
2024-07-25 13:30:00,38.9,39.0,38.75,38.86,107421.0,38.9,39.0,38.75,38.86,107421.0
2024-07-25 14:00:00,38.86,39.01,38.84,38.87,68988.0,38.86,39.01,38.84,38.87,68988.0
2024-07-25 14:30:00,38.87,38.91,38.68,38.69,54037.0,38.87,38.91,38.68,38.69,54037.0
2024-07-25 15:00:00,38.69,38.85,38.64,38.81,58569.0,38.69,38.85,38.64,38.81,58569.0
2024-07-25 15:30:00,38.82,38.89,38.62,38.68,320995.0,38.82,38.89,38.62,38.68,320995.0
2024-07-26 09:30:00,39.19,39.19,38.61,38.69,52889.0,39.19,39.19,38.61,38.69,52889.0
2024-07-26 10:00:00,38.67,39.12,38.62,39.04,69967.0,38.67,39.12,38.62,39.04,69967.0
2024-07-26 10:30:00,39.02,39.15,38.8,39.07,61688.0,39.02,39.15,38.8,39.07,61688.0
2024-07-26 11:00:00,39.06,39.17,38.97,39.1,63958.0,39.06,39.17,38.97,39.1,63958.0
2024-07-26 11:30:00,39.11,39.39,39.09,39.39,65650.0,39.11,39.39,39.09,39.39,65650.0
2024-07-26 12:00:00,39.37,39.47,39.33,39.43,57267.0,39.37,39.47,39.33,39.43,57267.0
2024-07-26 12:30:00,39.42,39.52,39.34,39.5,30737.0,39.42,39.52,39.34,39.5,30737.0
2024-07-26 13:00:00,39.52,39.52,39.32,39.51,43757.0,39.52,39.52,39.32,39.51,43757.0
2024-07-26 13:30:00,39.51,39.56,39.4,39.5,55918.0,39.51,39.56,39.4,39.5,55918.0
2024-07-26 14:00:00,39.51,39.55,39.47,39.49,44290.0,39.51,39.55,39.47,39.49,44290.0
2024-07-26 14:30:00,39.48,39.57,39.46,39.54,50405.0,39.48,39.57,39.46,39.54,50405.0
2024-07-26 15:00:00,39.55,39.64,39.48,39.56,130298.0,39.55,39.64,39.48,39.56,130298.0
2024-07-26 15:30:00,39.55,39.61,39.42,39.45,432900.0,39.55,39.61,39.42,39.45,432900.0
2024-07-29 09:30:00,39.58,39.62,39.12,39.59,54827.0,39.58,39.62,39.12,39.59,54827.0
2024-07-29 10:00:00,39.59,39.64,39.36,39.38,57348.0,39.59,39.64,39.36,39.38,57348.0
2024-07-29 10:30:00,39.37,39.46,39.2,39.31,62930.0,39.37,39.46,39.2,39.31,62930.0
2024-07-29 11:00:00,39.3,39.32,39.17,39.18,42000.0,39.3,39.32,39.17,39.18,42000.0
2024-07-29 11:30:00,39.18,39.33,38.98,39.32,38995.0,39.18,39.33,38.98,39.32,38995.0
2024-07-29 12:00:00,39.32,39.41,39.1,39.13,84648.0,39.32,39.41,39.1,39.13,84648.0
2024-07-29 12:30:00,39.13,39.21,39.03,39.12,36663.0,39.13,39.21,39.03,39.12,36663.0
2024-07-29 13:00:00,39.11,39.14,39.0,39.01,56929.0,39.11,39.14,39.0,39.01,56929.0
2024-07-29 13:30:00,39.0,39.06,38.85,38.92,64531.0,39.0,39.06,38.85,38.92,64531.0
2024-07-29 14:00:00,38.91,39.02,38.85,38.95,60733.0,38.91,39.02,38.85,38.95,60733.0
2024-07-29 14:30:00,38.92,39.0,38.87,38.87,65285.0,38.92,39.0,38.87,38.87,65285.0
2024-07-29 15:00:00,38.86,38.96,38.79,38.79,66869.0,38.86,38.96,38.79,38.79,66869.0
2024-07-29 15:30:00,38.8,38.83,38.66,38.77,347612.0,38.8,38.83,38.66,38.77,347612.0
2024-07-30 09:30:00,39.02,39.59,38.92,39.46,51687.0,39.02,39.59,38.92,39.46,51687.0
2024-07-30 10:00:00,39.39,39.46,39.06,39.3,73417.0,39.39,39.46,39.06,39.3,73417.0
2024-07-30 10:30:00,39.29,39.37,39.13,39.23,64526.0,39.29,39.37,39.13,39.23,64526.0
2024-07-30 11:00:00,39.21,39.25,39.06,39.07,44926.0,39.21,39.25,39.06,39.07,44926.0
2024-07-30 11:30:00,39.05,39.16,39.01,39.07,60043.0,39.05,39.16,39.01,39.07,60043.0
2024-07-30 12:00:00,39.06,39.1,38.83,39.08,103029.0,39.06,39.1,38.83,39.08,103029.0
2024-07-30 12:30:00,39.07,39.16,39.0,39.0,60457.0,39.07,39.16,39.0,39.0,60457.0
2024-07-30 13:00:00,38.99,39.04,38.76,38.81,249543.0,38.99,39.04,38.76,38.81,249543.0
2024-07-30 13:30:00,38.79,38.93,38.76,38.87,57541.0,38.79,38.93,38.76,38.87,57541.0
2024-07-30 14:00:00,38.87,38.96,38.78,38.81,55549.0,38.87,38.96,38.78,38.81,55549.0
2024-07-30 14:30:00,38.8,38.82,38.65,38.7,69843.0,38.8,38.82,38.65,38.7,69843.0
2024-07-30 15:00:00,38.71,38.8,38.64,38.69,92025.0,38.71,38.8,38.64,38.69,92025.0
2024-07-30 15:30:00,38.69,38.71,38.48,38.53,505959.0,38.69,38.71,38.48,38.53,505959.0
2024-07-31 09:30:00,38.58,38.71,38.37,38.47,69094.0,38.58,38.71,38.37,38.47,69094.0
2024-07-31 10:00:00,38.47,38.66,38.31,38.36,99168.0,38.47,38.66,38.31,38.36,99168.0
2024-07-31 10:30:00,38.38,38.41,37.98,38.23,117125.0,38.38,38.41,37.98,38.23,117125.0
2024-07-31 11:00:00,38.21,38.32,38.13,38.24,46257.0,38.21,38.32,38.13,38.24,46257.0
2024-07-31 11:30:00,38.25,38.33,38.02,38.05,249394.0,38.25,38.33,38.02,38.05,249394.0
2024-07-31 12:00:00,38.05,38.15,37.91,37.97,237367.0,38.05,38.15,37.91,37.97,237367.0
2024-07-31 12:30:00,37.97,38.48,37.97,38.36,96628.0,37.97,38.48,37.97,38.36,96628.0
2024-07-31 13:00:00,38.36,38.46,38.31,38.36,38522.0,38.36,38.46,38.31,38.36,38522.0
2024-07-31 13:30:00,38.34,38.34,38.17,38.17,41935.0,38.34,38.34,38.17,38.17,41935.0
2024-07-31 14:00:00,38.16,38.29,38.08,38.24,60438.0,38.16,38.29,38.08,38.24,60438.0
2024-07-31 14:30:00,38.23,38.68,38.15,38.6,147555.0,38.23,38.68,38.15,38.6,147555.0
2024-07-31 15:00:00,38.61,38.75,37.82,37.82,350644.0,38.61,38.75,37.82,37.82,350644.0
2024-07-31 15:30:00,37.82,37.92,37.46,37.52,443898.0,37.82,37.92,37.46,37.52,443898.0
2024-08-01 09:30:00,37.74,38.0,37.12,37.2,136622.0,37.74,38.0,37.12,37.2,136622.0
2024-08-01 10:00:00,37.19,37.25,36.87,36.87,102535.0,37.19,37.25,36.87,36.87,102535.0
2024-08-01 10:30:00,36.85,36.88,36.66,36.73,65154.0,36.85,36.88,36.66,36.73,65154.0
2024-08-01 11:00:00,36.73,36.78,36.56,36.69,82653.0,36.73,36.78,36.56,36.69,82653.0
2024-08-01 11:30:00,36.68,36.83,36.63,36.64,62907.0,36.68,36.83,36.63,36.64,62907.0
2024-08-01 12:00:00,36.63,36.63,36.39,36.55,71832.0,36.63,36.63,36.39,36.55,71832.0
2024-08-01 12:30:00,36.54,36.57,36.41,36.42,80106.0,36.54,36.57,36.41,36.42,80106.0
2024-08-01 13:00:00,36.41,36.51,36.33,36.4,48063.0,36.41,36.51,36.33,36.4,48063.0
2024-08-01 13:30:00,36.39,36.53,36.36,36.53,39790.0,36.39,36.53,36.36,36.53,39790.0
2024-08-01 14:00:00,36.54,36.56,36.26,36.31,77062.0,36.54,36.56,36.26,36.31,77062.0
2024-08-01 14:30:00,36.3,36.31,36.03,36.04,75463.0,36.3,36.31,36.03,36.04,75463.0
2024-08-01 15:00:00,36.04,36.22,36.0,36.17,93704.0,36.04,36.22,36.0,36.17,93704.0
2024-08-01 15:30:00,36.17,36.4,36.05,36.34,293254.0,36.17,36.4,36.05,36.34,293254.0
2024-08-02 09:30:00,35.39,35.56,34.82,35.39,131717.0,35.39,35.56,34.82,35.39,131717.0
2024-08-02 10:00:00,35.37,35.5,35.03,35.16,97622.0,35.37,35.5,35.03,35.16,97622.0
2024-08-02 10:30:00,35.14,35.29,35.05,35.27,114280.0,35.14,35.29,35.05,35.27,114280.0
2024-08-02 11:00:00,35.26,35.28,35.02,35.13,66999.0,35.26,35.28,35.02,35.13,66999.0
2024-08-02 11:30:00,35.14,35.36,35.1,35.1,52145.0,35.14,35.36,35.1,35.1,52145.0
2024-08-02 12:00:00,35.1,35.16,35.01,35.08,59592.0,35.1,35.16,35.01,35.08,59592.0
2024-08-02 12:30:00,35.06,35.13,34.83,34.87,46586.0,35.06,35.13,34.83,34.87,46586.0
2024-08-02 13:00:00,34.88,34.94,34.72,34.82,46814.0,34.88,34.94,34.72,34.82,46814.0
2024-08-02 13:30:00,34.83,34.91,34.73,34.85,80042.0,34.83,34.91,34.73,34.85,80042.0
2024-08-02 14:00:00,34.83,34.96,34.81,34.87,51307.0,34.83,34.96,34.81,34.87,51307.0
2024-08-02 14:30:00,34.86,34.88,34.6,34.61,64791.0,34.86,34.88,34.6,34.61,64791.0
2024-08-02 15:00:00,34.59,34.74,34.56,34.64,119336.0,34.59,34.74,34.56,34.64,119336.0
2024-08-02 15:30:00,34.63,34.68,34.48,34.52,384050.0,34.63,34.68,34.48,34.52,384050.0
2024-08-05 09:30:00,32.75,33.14,32.7,32.9,157035.0,32.75,33.14,32.7,32.9,157035.0
2024-08-05 10:00:00,32.95,33.59,32.93,33.24,179673.0,32.95,33.59,32.93,33.24,179673.0
2024-08-05 10:30:00,33.27,33.57,33.09,33.1,117874.0,33.27,33.57,33.09,33.1,117874.0
2024-08-05 11:00:00,33.09,33.37,33.07,33.3,96889.0,33.09,33.37,33.07,33.3,96889.0
2024-08-05 11:30:00,33.3,33.56,33.23,33.51,117012.0,33.3,33.56,33.23,33.51,117012.0
2024-08-05 12:00:00,33.51,33.6,33.4,33.51,133310.0,33.51,33.6,33.4,33.51,133310.0
2024-08-05 12:30:00,33.48,33.54,33.37,33.48,97136.0,33.48,33.54,33.37,33.48,97136.0
2024-08-05 13:00:00,33.49,33.5,33.3,33.48,114328.0,33.49,33.5,33.3,33.48,114328.0
2024-08-05 13:30:00,33.47,33.54,33.34,33.35,101773.0,33.47,33.54,33.34,33.35,101773.0
2024-08-05 14:00:00,33.34,33.4,33.3,33.34,65780.0,33.34,33.4,33.3,33.34,65780.0
2024-08-05 14:30:00,33.33,33.36,33.04,33.04,82872.0,33.33,33.36,33.04,33.04,82872.0
2024-08-05 15:00:00,33.05,33.14,32.94,33.02,173687.0,33.05,33.14,32.94,33.02,173687.0
2024-08-05 15:30:00,33.02,33.02,32.67,32.91,451953.0,33.02,33.02,32.67,32.91,451953.0
2024-08-06 09:30:00,33.22,33.22,32.62,32.95,124001.0,33.22,33.22,32.62,32.95,124001.0
2024-08-06 10:00:00,32.99,33.5,32.95,33.25,398318.0,32.99,33.5,32.95,33.25,398318.0
2024-08-06 10:30:00,33.25,33.62,33.17,33.3,91725.0,33.25,33.62,33.17,33.3,91725.0
2024-08-06 11:00:00,33.32,33.42,33.07,33.08,46565.0,33.32,33.42,33.07,33.08,46565.0
2024-08-06 11:30:00,33.07,33.48,33.07,33.48,67211.0,33.07,33.48,33.07,33.48,67211.0
2024-08-06 12:00:00,33.5,33.86,33.5,33.78,233511.0,33.5,33.86,33.5,33.78,233511.0
2024-08-06 12:30:00,33.78,33.87,33.67,33.7,222790.0,33.78,33.87,33.67,33.7,222790.0
2024-08-06 13:00:00,33.73,33.78,33.61,33.69,43737.0,33.73,33.78,33.61,33.69,43737.0
2024-08-06 13:30:00,33.7,33.77,33.58,33.7,58968.0,33.7,33.77,33.58,33.7,58968.0
2024-08-06 14:00:00,33.73,33.91,33.65,33.91,95818.0,33.73,33.91,33.65,33.91,95818.0
2024-08-06 14:30:00,33.91,34.08,33.86,33.9,144687.0,33.91,34.08,33.86,33.9,144687.0
2024-08-06 15:00:00,33.9,33.91,33.62,33.74,292377.0,33.9,33.91,33.62,33.74,292377.0
2024-08-06 15:30:00,33.75,33.76,33.55,33.59,274824.0,33.75,33.76,33.55,33.59,274824.0
2024-08-07 09:30:00,34.18,34.4,33.95,34.23,61494.0,34.18,34.4,33.95,34.23,61494.0
2024-08-07 10:00:00,34.22,34.28,33.82,33.83,65992.0,34.22,34.28,33.82,33.83,65992.0
2024-08-07 10:30:00,33.82,34.02,33.8,33.91,70082.0,33.82,34.02,33.8,33.91,70082.0
2024-08-07 11:00:00,33.91,34.07,33.8,33.84,53403.0,33.91,34.07,33.8,33.84,53403.0
2024-08-07 11:30:00,33.84,33.87,33.58,33.61,66569.0,33.84,33.87,33.58,33.61,66569.0
2024-08-07 12:00:00,33.61,33.74,33.53,33.69,56804.0,33.61,33.74,33.53,33.69,56804.0
2024-08-07 12:30:00,33.7,33.71,33.6,33.65,37410.0,33.7,33.71,33.6,33.65,37410.0
2024-08-07 13:00:00,33.65,33.84,33.57,33.7,48265.0,33.65,33.84,33.57,33.7,48265.0
2024-08-07 13:30:00,33.71,33.85,33.41,33.48,87041.0,33.71,33.85,33.41,33.48,87041.0
2024-08-07 14:00:00,33.48,33.56,33.42,33.51,43362.0,33.48,33.56,33.42,33.51,43362.0
2024-08-07 14:30:00,33.5,33.61,33.47,33.55,60082.0,33.5,33.61,33.47,33.55,60082.0
2024-08-07 15:00:00,33.57,33.75,33.55,33.69,120881.0,33.57,33.75,33.55,33.69,120881.0
2024-08-07 15:30:00,33.69,33.69,33.47,33.51,240986.0,33.69,33.69,33.47,33.51,240986.0
2024-08-08 09:30:00,33.74,34.26,33.74,34.09,77796.0,33.74,34.26,33.74,34.09,77796.0
2024-08-08 10:00:00,34.15,34.21,33.87,34.18,56390.0,34.15,34.21,33.87,34.18,56390.0
2024-08-08 10:30:00,34.17,34.18,33.94,33.99,54281.0,34.17,34.18,33.94,33.99,54281.0
2024-08-08 11:00:00,33.99,34.15,33.95,34.05,43819.0,33.99,34.15,33.95,34.05,43819.0
2024-08-08 11:30:00,34.06,34.13,33.98,34.09,24851.0,34.06,34.13,33.98,34.09,24851.0
2024-08-08 12:00:00,34.09,34.19,34.0,34.07,41751.0,34.09,34.19,34.0,34.07,41751.0
2024-08-08 12:30:00,34.04,34.13,33.96,34.03,36148.0,34.04,34.13,33.96,34.03,36148.0
2024-08-08 13:00:00,34.03,34.26,33.97,34.26,39655.0,34.03,34.26,33.97,34.26,39655.0
2024-08-08 13:30:00,34.27,34.37,34.25,34.28,37545.0,34.27,34.37,34.25,34.28,37545.0
2024-08-08 14:00:00,34.27,34.35,34.15,34.17,55872.0,34.27,34.35,34.15,34.17,55872.0
2024-08-08 14:30:00,34.16,34.34,34.08,34.32,118896.0,34.16,34.34,34.08,34.32,118896.0
2024-08-08 15:00:00,34.31,34.52,34.26,34.36,98210.0,34.31,34.52,34.26,34.36,98210.0
2024-08-08 15:30:00,34.35,34.6,34.31,34.57,231986.0,34.35,34.6,34.31,34.57,231986.0
2024-08-09 09:30:00,34.62,34.86,34.49,34.72,72597.0,34.62,34.86,34.49,34.72,72597.0
2024-08-09 10:00:00,34.69,34.88,34.47,34.63,70093.0,34.69,34.88,34.47,34.63,70093.0
2024-08-09 10:30:00,34.64,34.9,34.59,34.7,42582.0,34.64,34.9,34.59,34.7,42582.0
2024-08-09 11:00:00,34.7,34.79,34.66,34.68,26692.0,34.7,34.79,34.66,34.68,26692.0
2024-08-09 11:30:00,34.66,34.76,34.54,34.54,33387.0,34.66,34.76,34.54,34.54,33387.0
2024-08-09 12:00:00,34.54,34.74,34.53,34.66,32596.0,34.54,34.74,34.53,34.66,32596.0
2024-08-09 12:30:00,34.67,34.75,34.64,34.71,29793.0,34.67,34.75,34.64,34.71,29793.0
2024-08-09 13:00:00,34.69,34.82,34.64,34.82,30891.0,34.69,34.82,34.64,34.82,30891.0
2024-08-09 13:30:00,34.82,34.86,34.62,34.64,51062.0,34.82,34.86,34.62,34.64,51062.0
2024-08-09 14:00:00,34.63,34.7,34.57,34.59,43219.0,34.63,34.7,34.57,34.59,43219.0
2024-08-09 14:30:00,34.59,34.62,34.43,34.5,212677.0,34.59,34.62,34.43,34.5,212677.0
2024-08-09 15:00:00,34.51,34.63,34.47,34.57,214279.0,34.51,34.63,34.47,34.57,214279.0
2024-08-09 15:30:00,34.57,34.7,34.44,34.69,291047.0,34.57,34.7,34.44,34.69,291047.0
2024-08-12 09:30:00,34.62,34.88,34.48,34.64,110437.0,34.62,34.88,34.48,34.64,110437.0
2024-08-12 10:00:00,34.66,34.92,34.61,34.91,87837.0,34.66,34.92,34.61,34.91,87837.0
2024-08-12 10:30:00,34.92,34.98,34.67,34.82,58894.0,34.92,34.98,34.67,34.82,58894.0
2024-08-12 11:00:00,34.83,34.85,34.64,34.68,52532.0,34.83,34.85,34.64,34.68,52532.0
2024-08-12 11:30:00,34.66,34.76,34.57,34.76,32987.0,34.66,34.76,34.57,34.76,32987.0
2024-08-12 12:00:00,34.75,34.78,34.67,34.74,51720.0,34.75,34.78,34.67,34.74,51720.0
2024-08-12 12:30:00,34.74,34.85,34.6,34.61,62005.0,34.74,34.85,34.6,34.61,62005.0
2024-08-12 13:00:00,34.58,34.79,34.56,34.79,63190.0,34.58,34.79,34.56,34.79,63190.0
2024-08-12 13:30:00,34.79,34.88,34.69,34.73,61302.0,34.79,34.88,34.69,34.73,61302.0
2024-08-12 14:00:00,34.73,34.78,34.64,34.64,45935.0,34.73,34.78,34.64,34.64,45935.0
2024-08-12 14:30:00,34.65,34.83,34.64,34.83,57258.0,34.65,34.83,34.64,34.83,57258.0
2024-08-12 15:00:00,34.84,34.89,34.79,34.85,76560.0,34.84,34.89,34.79,34.85,76560.0
2024-08-12 15:30:00,34.83,34.91,34.57,34.59,401425.0,34.83,34.91,34.57,34.59,401425.0
2024-08-13 09:30:00,34.75,35.21,34.6,35.17,100464.0,34.75,35.21,34.6,35.17,100464.0
2024-08-13 10:00:00,35.16,35.17,34.84,35.09,43325.0,35.16,35.17,34.84,35.09,43325.0
2024-08-13 10:30:00,35.09,35.2,34.95,35.19,37024.0,35.09,35.2,34.95,35.19,37024.0
2024-08-13 11:00:00,35.18,35.31,35.06,35.23,50423.0,35.18,35.31,35.06,35.23,50423.0
2024-08-13 11:30:00,35.21,35.29,35.18,35.18,43079.0,35.21,35.29,35.18,35.18,43079.0
2024-08-13 12:00:00,35.2,35.42,35.2,35.37,39819.0,35.2,35.42,35.2,35.37,39819.0
2024-08-13 12:30:00,35.37,35.49,35.32,35.45,27323.0,35.37,35.49,35.32,35.45,27323.0
2024-08-13 13:00:00,35.44,35.44,35.31,35.4,41936.0,35.44,35.44,35.31,35.4,41936.0
2024-08-13 13:30:00,35.4,35.42,35.3,35.4,39293.0,35.4,35.42,35.3,35.4,39293.0
2024-08-13 14:00:00,35.4,35.5,35.34,35.5,45828.0,35.4,35.5,35.34,35.5,45828.0
2024-08-13 14:30:00,35.5,35.52,35.4,35.46,50445.0,35.5,35.52,35.4,35.46,50445.0
2024-08-13 15:00:00,35.45,35.58,35.37,35.54,125632.0,35.45,35.58,35.37,35.54,125632.0
2024-08-13 15:30:00,35.54,35.62,35.41,35.48,338539.0,35.54,35.62,35.41,35.48,338539.0
2024-08-14 09:30:00,35.63,35.77,35.31,35.34,81008.0,35.63,35.77,35.31,35.34,81008.0
2024-08-14 10:00:00,35.28,35.47,35.08,35.19,101801.0,35.28,35.47,35.08,35.19,101801.0
2024-08-14 10:30:00,35.2,35.2,35.01,35.14,49740.0,35.2,35.2,35.01,35.14,49740.0
2024-08-14 11:00:00,35.15,35.15,35.03,35.1,33623.0,35.15,35.15,35.03,35.1,33623.0
2024-08-14 11:30:00,35.1,35.16,35.03,35.12,31430.0,35.1,35.16,35.03,35.12,31430.0
2024-08-14 12:00:00,35.12,35.15,34.91,34.92,43859.0,35.12,35.15,34.91,34.92,43859.0
2024-08-14 12:30:00,34.93,34.94,34.81,34.91,44134.0,34.93,34.94,34.81,34.91,44134.0
2024-08-14 13:00:00,34.9,34.98,34.84,34.86,34431.0,34.9,34.98,34.84,34.86,34431.0
2024-08-14 13:30:00,34.85,34.99,34.8,34.96,37435.0,34.85,34.99,34.8,34.96,37435.0
2024-08-14 14:00:00,34.97,34.99,34.72,34.8,101275.0,34.97,34.99,34.72,34.8,101275.0
2024-08-14 14:30:00,34.79,34.9,34.77,34.85,78179.0,34.79,34.9,34.77,34.85,78179.0
2024-08-14 15:00:00,34.85,34.92,34.78,34.83,142678.0,34.85,34.92,34.78,34.83,142678.0
2024-08-14 15:30:00,34.83,34.86,34.7,34.77,373792.0,34.83,34.86,34.7,34.77,373792.0
2024-08-15 09:30:00,35.51,35.91,35.28,35.29,191331.0,35.51,35.91,35.28,35.29,191331.0
2024-08-15 10:00:00,35.3,35.48,35.13,35.19,150269.0,35.3,35.48,35.13,35.19,150269.0
2024-08-15 10:30:00,35.2,35.25,35.05,35.13,171862.0,35.2,35.25,35.05,35.13,171862.0
2024-08-15 11:00:00,35.15,35.46,35.14,35.24,226384.0,35.15,35.46,35.14,35.24,226384.0
2024-08-15 11:30:00,35.24,35.61,35.19,35.59,73738.0,35.24,35.61,35.19,35.59,73738.0
2024-08-15 12:00:00,35.62,35.72,35.58,35.69,87736.0,35.62,35.72,35.58,35.69,87736.0
2024-08-15 12:30:00,35.67,35.75,35.51,35.53,55836.0,35.67,35.75,35.51,35.53,55836.0
2024-08-15 13:00:00,35.54,35.57,35.46,35.53,53868.0,35.54,35.57,35.46,35.53,53868.0
2024-08-15 13:30:00,35.53,35.6,35.49,35.51,39814.0,35.53,35.6,35.49,35.51,39814.0
2024-08-15 14:00:00,35.49,35.5,35.13,35.15,123004.0,35.49,35.5,35.13,35.15,123004.0
2024-08-15 14:30:00,35.15,35.38,35.09,35.34,141401.0,35.15,35.38,35.09,35.34,141401.0
2024-08-15 15:00:00,35.34,35.44,35.23,35.34,180736.0,35.34,35.44,35.23,35.34,180736.0
2024-08-15 15:30:00,35.34,35.52,35.27,35.28,650350.0,35.34,35.52,35.27,35.28,650350.0
2024-08-16 09:30:00,35.13,35.39,35.1,35.33,70856.0,35.13,35.39,35.1,35.33,70856.0
2024-08-16 10:00:00,35.35,35.4,35.16,35.25,102466.0,35.35,35.4,35.16,35.25,102466.0
2024-08-16 10:30:00,35.28,35.37,35.16,35.23,64813.0,35.28,35.37,35.16,35.23,64813.0
2024-08-16 11:00:00,35.22,35.39,35.2,35.36,57740.0,35.22,35.39,35.2,35.36,57740.0
2024-08-16 11:30:00,35.37,35.46,35.27,35.27,39671.0,35.37,35.46,35.27,35.27,39671.0
2024-08-16 12:00:00,35.27,35.3,35.1,35.19,183367.0,35.27,35.3,35.1,35.19,183367.0
2024-08-16 12:30:00,35.18,35.25,35.15,35.21,106810.0,35.18,35.25,35.15,35.21,106810.0
2024-08-16 13:00:00,35.22,35.23,35.03,35.06,287260.0,35.22,35.23,35.03,35.06,287260.0
2024-08-16 13:30:00,35.06,35.17,35.0,35.13,143459.0,35.06,35.17,35.0,35.13,143459.0
2024-08-16 14:00:00,35.13,35.13,34.95,34.97,42335.0,35.13,35.13,34.95,34.97,42335.0
2024-08-16 14:30:00,34.98,35.09,34.98,35.07,46998.0,34.98,35.09,34.98,35.07,46998.0
2024-08-16 15:00:00,35.07,35.1,34.9,34.91,94724.0,35.07,35.1,34.9,34.91,94724.0
2024-08-16 15:30:00,34.9,34.98,34.76,34.78,408409.0,34.9,34.98,34.76,34.78,408409.0
2024-08-19 09:30:00,35.05,35.1,34.83,34.85,111171.0,35.05,35.1,34.83,34.85,111171.0
2024-08-19 10:00:00,34.85,35.01,34.82,34.86,42026.0,34.85,35.01,34.82,34.86,42026.0
2024-08-19 10:30:00,34.84,35.12,34.84,35.08,66542.0,34.84,35.12,34.84,35.08,66542.0
2024-08-19 11:00:00,35.06,35.14,34.98,35.0,69606.0,35.06,35.14,34.98,35.0,69606.0
2024-08-19 11:30:00,34.99,35.04,34.87,34.92,46573.0,34.99,35.04,34.87,34.92,46573.0
2024-08-19 12:00:00,34.92,35.0,34.9,35.0,41019.0,34.92,35.0,34.9,35.0,41019.0
2024-08-19 12:30:00,34.98,34.98,34.91,34.95,26464.0,34.98,34.98,34.91,34.95,26464.0
2024-08-19 13:00:00,34.96,35.02,34.94,34.99,44927.0,34.96,35.02,34.94,34.99,44927.0
2024-08-19 13:30:00,35.0,35.09,34.98,35.04,56043.0,35.0,35.09,34.98,35.04,56043.0
2024-08-19 14:00:00,35.04,35.05,34.97,35.03,67815.0,35.04,35.05,34.97,35.03,67815.0
2024-08-19 14:30:00,35.03,35.06,34.99,35.06,62546.0,35.03,35.06,34.99,35.06,62546.0
2024-08-19 15:00:00,35.05,35.09,34.96,34.99,74467.0,35.05,35.09,34.96,34.99,74467.0
2024-08-19 15:30:00,34.99,35.01,34.85,34.95,277875.0,34.99,35.01,34.85,34.95,277875.0
2024-08-20 09:30:00,35.05,35.08,34.65,34.95,407606.0,35.05,35.08,34.65,34.95,407606.0
2024-08-20 10:00:00,34.97,35.1,34.93,34.95,621792.0,34.97,35.1,34.93,34.95,621792.0
2024-08-20 10:30:00,34.95,34.97,34.85,34.89,292770.0,34.95,34.97,34.85,34.89,292770.0
2024-08-20 11:00:00,34.89,34.89,34.75,34.77,415263.0,34.89,34.89,34.75,34.77,415263.0
2024-08-20 11:30:00,34.76,34.85,34.7,34.83,95606.0,34.76,34.85,34.7,34.83,95606.0
2024-08-20 12:00:00,34.83,34.9,34.82,34.89,53530.0,34.83,34.9,34.82,34.89,53530.0
2024-08-20 12:30:00,34.88,34.9,34.85,34.9,50786.0,34.88,34.9,34.85,34.9,50786.0
2024-08-20 13:00:00,34.89,34.93,34.84,34.88,62875.0,34.89,34.93,34.84,34.88,62875.0
2024-08-20 13:30:00,34.88,35.06,34.83,35.01,127296.0,34.88,35.06,34.83,35.01,127296.0
2024-08-20 14:00:00,35.0,35.24,34.99,35.23,231310.0,35.0,35.24,34.99,35.23,231310.0
2024-08-20 14:30:00,35.22,35.23,35.05,35.07,63480.0,35.22,35.23,35.05,35.07,63480.0
2024-08-20 15:00:00,35.07,35.09,35.0,35.07,98700.0,35.07,35.09,35.0,35.07,98700.0
2024-08-20 15:30:00,35.07,35.11,34.9,34.95,564026.0,35.07,35.11,34.9,34.95,564026.0
2024-08-21 09:30:00,35.18,35.29,34.84,34.97,63087.0,35.18,35.29,34.84,34.97,63087.0
2024-08-21 10:00:00,35.0,35.14,34.9,35.04,107101.0,35.0,35.14,34.9,35.04,107101.0
2024-08-21 10:30:00,35.05,35.23,34.98,35.04,54242.0,35.05,35.23,34.98,35.04,54242.0
2024-08-21 11:00:00,35.05,35.1,34.98,35.04,45681.0,35.05,35.1,34.98,35.04,45681.0
2024-08-21 11:30:00,35.03,35.09,34.93,34.98,40372.0,35.03,35.09,34.93,34.98,40372.0
2024-08-21 12:00:00,34.99,35.01,34.85,34.94,59274.0,34.99,35.01,34.85,34.94,59274.0
2024-08-21 12:30:00,34.94,35.04,34.92,35.04,31361.0,34.94,35.04,34.92,35.04,31361.0
2024-08-21 13:00:00,35.04,35.12,35.0,35.12,54650.0,35.04,35.12,35.0,35.12,54650.0
2024-08-21 13:30:00,35.12,35.12,34.96,34.96,61944.0,35.12,35.12,34.96,34.96,61944.0
2024-08-21 14:00:00,34.96,35.03,34.93,34.93,163385.0,34.96,35.03,34.93,34.93,163385.0
2024-08-21 14:30:00,34.94,35.05,34.94,35.02,80748.0,34.94,35.05,34.94,35.02,80748.0
2024-08-21 15:00:00,35.02,35.03,34.84,34.95,502928.0,35.02,35.03,34.84,34.95,502928.0
2024-08-21 15:30:00,34.94,35.07,34.88,34.99,458674.0,34.94,35.07,34.88,34.99,458674.0
2024-08-22 09:30:00,34.91,35.0,34.44,34.58,233261.0,34.91,35.0,34.44,34.58,233261.0
2024-08-22 10:00:00,34.57,34.71,34.44,34.57,96235.0,34.57,34.71,34.44,34.57,96235.0
2024-08-22 10:30:00,34.56,34.59,34.49,34.54,33148.0,34.56,34.59,34.49,34.54,33148.0
2024-08-22 11:00:00,34.54,34.7,34.53,34.65,65526.0,34.54,34.7,34.53,34.65,65526.0
2024-08-22 11:30:00,34.65,34.82,34.57,34.62,85085.0,34.65,34.82,34.57,34.62,85085.0
2024-08-22 12:00:00,34.62,34.83,34.6,34.78,37585.0,34.62,34.83,34.6,34.78,37585.0
2024-08-22 12:30:00,34.77,34.79,34.64,34.7,107085.0,34.77,34.79,34.64,34.7,107085.0
2024-08-22 13:00:00,34.69,34.77,34.59,34.6,73449.0,34.69,34.77,34.59,34.6,73449.0
2024-08-22 13:30:00,34.59,34.82,34.52,34.73,122142.0,34.59,34.82,34.52,34.73,122142.0
2024-08-22 14:00:00,34.73,34.81,34.66,34.78,37883.0,34.73,34.81,34.66,34.78,37883.0
2024-08-22 14:30:00,34.78,34.8,34.61,34.61,51258.0,34.78,34.8,34.61,34.61,51258.0
2024-08-22 15:00:00,34.61,34.65,34.52,34.56,84584.0,34.61,34.65,34.52,34.56,84584.0
2024-08-22 15:30:00,34.57,34.61,34.46,34.53,244611.0,34.57,34.61,34.46,34.53,244611.0
2024-08-23 09:30:00,34.71,34.82,34.6,34.7,78424.0,34.71,34.82,34.6,34.7,78424.0
2024-08-23 10:00:00,34.72,35.34,34.71,35.31,124369.0,34.72,35.34,34.71,35.31,124369.0
2024-08-23 10:30:00,35.3,35.37,35.17,35.33,396368.0,35.3,35.37,35.17,35.33,396368.0
2024-08-23 11:00:00,35.32,35.78,35.29,35.74,94971.0,35.32,35.78,35.29,35.74,94971.0
2024-08-23 11:30:00,35.72,35.82,35.53,35.53,67328.0,35.72,35.82,35.53,35.53,67328.0
2024-08-23 12:00:00,35.54,35.57,35.38,35.42,66515.0,35.54,35.57,35.38,35.42,66515.0
2024-08-23 12:30:00,35.41,35.55,35.36,35.52,39118.0,35.41,35.55,35.36,35.52,39118.0
2024-08-23 13:00:00,35.52,35.65,35.5,35.62,45538.0,35.52,35.65,35.5,35.62,45538.0
2024-08-23 13:30:00,35.62,35.75,35.6,35.68,88015.0,35.62,35.75,35.6,35.68,88015.0
2024-08-23 14:00:00,35.67,35.74,35.62,35.63,59267.0,35.67,35.74,35.62,35.63,59267.0
2024-08-23 14:30:00,35.59,35.83,35.59,35.8,69021.0,35.59,35.83,35.59,35.8,69021.0
2024-08-23 15:00:00,35.8,35.84,35.71,35.82,101221.0,35.8,35.84,35.71,35.82,101221.0
2024-08-23 15:30:00,35.81,35.86,35.72,35.72,336790.0,35.81,35.86,35.72,35.72,336790.0
2024-08-26 09:30:00,35.86,36.11,35.86,36.05,86702.0,35.86,36.11,35.86,36.05,86702.0
2024-08-26 10:00:00,36.08,36.08,35.83,36.0,112435.0,36.08,36.08,35.83,36.0,112435.0
2024-08-26 10:30:00,36.0,36.02,35.84,35.86,56443.0,36.0,36.02,35.84,35.86,56443.0
2024-08-26 11:00:00,35.85,35.85,35.69,35.75,55048.0,35.85,35.85,35.69,35.75,55048.0
2024-08-26 11:30:00,35.74,35.74,35.55,35.63,44342.0,35.74,35.74,35.55,35.63,44342.0
2024-08-26 12:00:00,35.62,35.69,35.56,35.67,37274.0,35.62,35.69,35.56,35.67,37274.0
2024-08-26 12:30:00,35.67,35.72,35.65,35.69,33811.0,35.67,35.72,35.65,35.69,33811.0
2024-08-26 13:00:00,35.7,35.7,35.5,35.53,73737.0,35.7,35.7,35.5,35.53,73737.0
2024-08-26 13:30:00,35.53,35.54,35.44,35.45,104453.0,35.53,35.54,35.44,35.45,104453.0
2024-08-26 14:00:00,35.45,35.48,35.36,35.48,315373.0,35.45,35.48,35.36,35.48,315373.0
2024-08-26 14:30:00,35.48,35.5,35.39,35.43,495749.0,35.48,35.5,35.39,35.43,495749.0
2024-08-26 15:00:00,35.43,35.43,35.35,35.38,145265.0,35.43,35.43,35.35,35.38,145265.0
2024-08-26 15:30:00,35.37,35.45,35.27,35.28,358695.0,35.37,35.45,35.27,35.28,358695.0
2024-08-27 09:30:00,35.43,35.5,35.07,35.22,95720.0,35.43,35.5,35.07,35.22,95720.0
2024-08-27 10:00:00,35.22,35.36,35.11,35.31,59677.0,35.22,35.36,35.11,35.31,59677.0
2024-08-27 10:30:00,35.31,35.48,35.27,35.43,66153.0,35.31,35.48,35.27,35.43,66153.0
2024-08-27 11:00:00,35.43,35.47,35.4,35.42,47272.0,35.43,35.47,35.4,35.42,47272.0
2024-08-27 11:30:00,35.41,35.45,35.37,35.4,46640.0,35.41,35.45,35.37,35.4,46640.0
2024-08-27 12:00:00,35.41,35.51,35.36,35.5,46129.0,35.41,35.51,35.36,35.5,46129.0
2024-08-27 12:30:00,35.5,35.59,35.41,35.59,51370.0,35.5,35.59,35.41,35.59,51370.0
2024-08-27 13:00:00,35.59,35.72,35.57,35.7,52745.0,35.59,35.72,35.57,35.7,52745.0
2024-08-27 13:30:00,35.71,35.91,35.66,35.85,64110.0,35.71,35.91,35.66,35.85,64110.0
2024-08-27 14:00:00,35.84,35.99,35.82,35.94,86605.0,35.84,35.99,35.82,35.94,86605.0
2024-08-27 14:30:00,35.93,36.02,35.91,35.98,92829.0,35.93,36.02,35.91,35.98,92829.0
2024-08-27 15:00:00,35.98,35.99,35.84,35.84,85931.0,35.98,35.99,35.84,35.84,85931.0
2024-08-27 15:30:00,35.84,36.01,35.77,35.78,659857.0,35.84,36.01,35.77,35.78,659857.0
2024-08-28 09:30:00,35.83,36.07,35.76,36.02,123384.0,35.83,36.07,35.76,36.02,123384.0
2024-08-28 10:00:00,36.01,36.1,35.97,36.02,39887.0,36.01,36.1,35.97,36.02,39887.0
2024-08-28 10:30:00,36.0,36.06,35.82,35.84,61846.0,36.0,36.06,35.82,35.84,61846.0
2024-08-28 11:00:00,35.84,35.84,35.57,35.67,37141.0,35.84,35.84,35.57,35.67,37141.0
2024-08-28 11:30:00,35.67,35.68,35.57,35.67,25718.0,35.67,35.68,35.57,35.67,25718.0
2024-08-28 12:00:00,35.67,35.71,35.54,35.57,33975.0,35.67,35.71,35.54,35.57,33975.0
2024-08-28 12:30:00,35.58,35.71,35.54,35.66,27667.0,35.58,35.71,35.54,35.66,27667.0
2024-08-28 13:00:00,35.65,35.67,35.52,35.56,29657.0,35.65,35.67,35.52,35.56,29657.0
2024-08-28 13:30:00,35.57,35.58,35.4,35.43,44296.0,35.57,35.58,35.4,35.43,44296.0
2024-08-28 14:00:00,35.43,35.49,35.38,35.46,95602.0,35.43,35.49,35.38,35.46,95602.0
2024-08-28 14:30:00,35.45,35.8,35.45,35.8,96267.0,35.45,35.8,35.45,35.8,96267.0
2024-08-28 15:00:00,35.81,35.87,35.72,35.77,82856.0,35.81,35.87,35.72,35.77,82856.0
2024-08-28 15:30:00,35.77,35.83,35.66,35.74,298414.0,35.77,35.83,35.66,35.74,298414.0
2024-08-29 09:30:00,35.91,35.96,35.67,35.73,36479.0,35.91,35.96,35.67,35.73,36479.0
2024-08-29 10:00:00,35.74,36.18,35.74,36.11,62882.0,35.74,36.18,35.74,36.11,62882.0
2024-08-29 10:30:00,36.14,36.14,35.93,35.97,38713.0,36.14,36.14,35.93,35.97,38713.0
2024-08-29 11:00:00,35.97,36.03,35.82,35.84,90893.0,35.97,36.03,35.82,35.84,90893.0
2024-08-29 11:30:00,35.87,36.0,35.79,35.96,174750.0,35.87,36.0,35.79,35.96,174750.0
2024-08-29 12:00:00,35.96,36.04,35.95,36.03,43190.0,35.96,36.04,35.95,36.03,43190.0
2024-08-29 12:30:00,36.02,36.1,36.0,36.06,54188.0,36.02,36.1,36.0,36.06,54188.0
2024-08-29 13:00:00,36.05,36.05,35.93,35.96,49988.0,36.05,36.05,35.93,35.96,49988.0
2024-08-29 13:30:00,35.95,36.13,35.94,36.06,54056.0,35.95,36.13,35.94,36.06,54056.0
2024-08-29 14:00:00,36.05,36.13,36.0,36.05,60802.0,36.05,36.13,36.0,36.05,60802.0
2024-08-29 14:30:00,36.05,36.08,35.87,35.94,72038.0,36.05,36.08,35.87,35.94,72038.0
2024-08-29 15:00:00,35.93,36.04,35.91,36.04,79764.0,35.93,36.04,35.91,36.04,79764.0
2024-08-29 15:30:00,36.04,36.17,35.79,35.8,355400.0,36.04,36.17,35.79,35.8,355400.0
2024-08-30 09:30:00,35.94,36.28,35.88,36.13,74721.0,35.94,36.28,35.88,36.13,74721.0
2024-08-30 10:00:00,36.15,36.19,35.89,36.09,57011.0,36.15,36.19,35.89,36.09,57011.0
2024-08-30 10:30:00,36.08,36.19,35.89,35.96,67279.0,36.08,36.19,35.89,35.96,67279.0
2024-08-30 11:00:00,35.93,36.12,35.93,36.05,132387.0,35.93,36.12,35.93,36.05,132387.0
2024-08-30 11:30:00,36.05,36.08,35.93,36.01,41741.0,36.05,36.08,35.93,36.01,41741.0
2024-08-30 12:00:00,35.99,36.05,35.9,35.9,28585.0,35.99,36.05,35.9,35.9,28585.0
2024-08-30 12:30:00,35.85,36.09,35.84,36.03,83175.0,35.85,36.09,35.84,36.03,83175.0
2024-08-30 13:00:00,36.03,36.04,35.92,35.98,33468.0,36.03,36.04,35.92,35.98,33468.0
2024-08-30 13:30:00,35.99,36.07,35.98,36.04,29045.0,35.99,36.07,35.98,36.04,29045.0
2024-08-30 14:00:00,36.03,36.06,35.97,35.97,34029.0,36.03,36.06,35.97,35.97,34029.0
2024-08-30 14:30:00,35.98,36.05,35.97,36.02,41477.0,35.98,36.05,35.97,36.02,41477.0
2024-08-30 15:00:00,36.02,36.19,35.99,36.14,76814.0,36.02,36.19,35.99,36.14,76814.0
2024-08-30 15:30:00,36.15,36.2,36.07,36.11,392792.0,36.15,36.2,36.07,36.11,392792.0
2024-09-03 09:30:00,35.85,36.45,35.84,36.25,94556.0,35.85,36.45,35.84,36.25,94556.0
2024-09-03 10:00:00,36.23,36.38,36.07,36.35,96040.0,36.23,36.38,36.07,36.35,96040.0
2024-09-03 10:30:00,36.35,36.5,36.26,36.39,80133.0,36.35,36.5,36.26,36.39,80133.0
2024-09-03 11:00:00,36.39,36.55,36.38,36.45,76150.0,36.39,36.55,36.38,36.45,76150.0
2024-09-03 11:30:00,36.46,36.51,36.35,36.41,78582.0,36.46,36.51,36.35,36.41,78582.0
2024-09-03 12:00:00,36.4,36.43,36.26,36.33,45756.0,36.4,36.43,36.26,36.33,45756.0
2024-09-03 12:30:00,36.33,36.33,36.22,36.28,62633.0,36.33,36.33,36.22,36.28,62633.0
2024-09-03 13:00:00,36.27,36.28,36.16,36.24,50253.0,36.27,36.28,36.16,36.24,50253.0
2024-09-03 13:30:00,36.24,36.24,36.02,36.04,73873.0,36.24,36.24,36.02,36.04,73873.0
2024-09-03 14:00:00,36.05,36.05,35.93,36.0,67995.0,36.05,36.05,35.93,36.0,67995.0
2024-09-03 14:30:00,36.0,36.05,35.94,35.95,62719.0,36.0,36.05,35.94,35.95,62719.0
2024-09-03 15:00:00,35.96,35.97,35.83,35.89,82083.0,35.96,35.97,35.83,35.89,82083.0
2024-09-03 15:30:00,35.89,35.92,35.76,35.92,273991.0,35.89,35.92,35.76,35.92,273991.0
2024-09-04 09:30:00,35.78,36.38,35.77,36.34,74614.0,35.78,36.38,35.77,36.34,74614.0
2024-09-04 10:00:00,36.33,36.47,36.16,36.4,71529.0,36.33,36.47,36.16,36.4,71529.0
2024-09-04 10:30:00,36.41,36.59,36.33,36.53,57440.0,36.41,36.59,36.33,36.53,57440.0
2024-09-04 11:00:00,36.52,36.52,36.32,36.35,39837.0,36.52,36.52,36.32,36.35,39837.0
2024-09-04 11:30:00,36.33,36.39,36.28,36.36,39721.0,36.33,36.39,36.28,36.36,39721.0
2024-09-04 12:00:00,36.36,36.37,36.25,36.34,31014.0,36.36,36.37,36.25,36.34,31014.0
2024-09-04 12:30:00,36.34,36.44,36.32,36.33,38531.0,36.34,36.44,36.32,36.33,38531.0
2024-09-04 13:00:00,36.33,36.35,36.24,36.26,23514.0,36.33,36.35,36.24,36.26,23514.0
2024-09-04 13:30:00,36.27,36.29,36.18,36.19,39289.0,36.27,36.29,36.18,36.19,39289.0
2024-09-04 14:00:00,36.2,36.24,36.12,36.19,34021.0,36.2,36.24,36.12,36.19,34021.0
2024-09-04 14:30:00,36.18,36.21,36.04,36.04,33438.0,36.18,36.21,36.04,36.04,33438.0
2024-09-04 15:00:00,36.03,36.13,36.0,36.13,41514.0,36.03,36.13,36.0,36.13,41514.0
2024-09-04 15:30:00,36.13,36.21,36.06,36.12,208375.0,36.13,36.21,36.06,36.12,208375.0
2024-09-05 09:30:00,36.44,38.23,36.44,37.99,519349.0,36.44,38.23,36.44,37.99,519349.0
2024-09-05 10:00:00,38.0,38.21,37.84,38.17,296970.0,38.0,38.21,37.84,38.17,296970.0
2024-09-05 10:30:00,38.15,38.41,37.9,37.92,228814.0,38.15,38.41,37.9,37.92,228814.0
2024-09-05 11:00:00,37.91,38.18,37.84,38.05,293913.0,37.91,38.18,37.84,38.05,293913.0
2024-09-05 11:30:00,38.04,39.24,37.98,38.5,692920.0,38.04,39.24,37.98,38.5,692920.0
2024-09-05 12:00:00,38.49,38.52,38.09,38.3,177643.0,38.49,38.52,38.09,38.3,177643.0
2024-09-05 12:30:00,38.31,38.52,38.26,38.46,96052.0,38.31,38.52,38.26,38.46,96052.0
2024-09-05 13:00:00,38.46,38.64,38.38,38.5,82578.0,38.46,38.64,38.38,38.5,82578.0
2024-09-05 13:30:00,38.5,38.68,38.5,38.65,71347.0,38.5,38.68,38.5,38.65,71347.0
2024-09-05 14:00:00,38.65,38.68,38.24,38.27,130466.0,38.65,38.68,38.24,38.27,130466.0
2024-09-05 14:30:00,38.26,38.3,37.93,37.96,103613.0,38.26,38.3,37.93,37.96,103613.0
2024-09-05 15:00:00,37.95,37.97,37.79,37.91,99419.0,37.95,37.97,37.79,37.91,99419.0
2024-09-05 15:30:00,37.91,37.98,37.76,37.83,357208.0,37.91,37.98,37.76,37.83,357208.0
2024-09-06 09:30:00,37.68,38.26,37.68,38.08,86306.0,37.68,38.26,37.68,38.08,86306.0
2024-09-06 10:00:00,38.06,38.06,37.52,37.55,44207.0,38.06,38.06,37.52,37.55,44207.0
2024-09-06 10:30:00,37.55,37.64,37.4,37.43,64460.0,37.55,37.64,37.4,37.43,64460.0
2024-09-06 11:00:00,37.44,37.81,37.26,37.28,65294.0,37.44,37.81,37.26,37.28,65294.0
2024-09-06 11:30:00,37.28,37.36,37.19,37.25,42137.0,37.28,37.36,37.19,37.25,42137.0
2024-09-06 12:00:00,37.21,37.23,37.03,37.07,64746.0,37.21,37.23,37.03,37.07,64746.0
2024-09-06 12:30:00,37.08,37.23,37.0,37.18,42497.0,37.08,37.23,37.0,37.18,42497.0
2024-09-06 13:00:00,37.16,37.48,37.16,37.48,43034.0,37.16,37.48,37.16,37.48,43034.0
2024-09-06 13:30:00,37.48,37.57,37.4,37.54,47806.0,37.48,37.57,37.4,37.54,47806.0
2024-09-06 14:00:00,37.54,37.56,37.4,37.54,52446.0,37.54,37.56,37.4,37.54,52446.0
2024-09-06 14:30:00,37.55,37.69,37.53,37.68,81732.0,37.55,37.69,37.53,37.68,81732.0
2024-09-06 15:00:00,37.69,37.89,37.68,37.84,93125.0,37.69,37.89,37.68,37.84,93125.0
2024-09-06 15:30:00,37.83,37.83,37.56,37.58,301953.0,37.83,37.83,37.56,37.58,301953.0
2024-09-09 09:30:00,38.07,38.75,37.84,38.68,161619.0,38.07,38.75,37.84,38.68,161619.0
2024-09-09 10:00:00,38.67,38.98,38.61,38.92,106530.0,38.67,38.98,38.61,38.92,106530.0
2024-09-09 10:30:00,38.92,38.94,38.58,38.59,92932.0,38.92,38.94,38.58,38.59,92932.0
2024-09-09 11:00:00,38.58,38.81,38.55,38.81,95323.0,38.58,38.81,38.55,38.81,95323.0
2024-09-09 11:30:00,38.8,39.13,38.77,39.12,82694.0,38.8,39.13,38.77,39.12,82694.0
2024-09-09 12:00:00,39.13,39.3,39.07,39.29,114891.0,39.13,39.3,39.07,39.29,114891.0
2024-09-09 12:30:00,39.3,39.47,39.23,39.46,115603.0,39.3,39.47,39.23,39.46,115603.0
2024-09-09 13:00:00,39.45,39.84,39.45,39.81,413862.0,39.45,39.84,39.45,39.81,413862.0
2024-09-09 13:30:00,39.8,39.82,39.63,39.63,74347.0,39.8,39.82,39.63,39.63,74347.0
2024-09-09 14:00:00,39.61,39.7,39.55,39.68,60461.0,39.61,39.7,39.55,39.68,60461.0
2024-09-09 14:30:00,39.68,39.71,39.56,39.66,71495.0,39.68,39.71,39.56,39.66,71495.0
2024-09-09 15:00:00,39.66,39.73,39.55,39.72,82402.0,39.66,39.73,39.55,39.72,82402.0
2024-09-09 15:30:00,39.72,39.83,39.64,39.8,529530.0,39.72,39.83,39.64,39.8,529530.0
2024-09-10 09:30:00,39.98,40.0,39.18,39.19,87579.0,39.98,40.0,39.18,39.19,87579.0
2024-09-10 10:00:00,39.19,39.51,39.15,39.29,123049.0,39.19,39.51,39.15,39.29,123049.0
2024-09-10 10:30:00,39.27,39.45,39.23,39.35,93524.0,39.27,39.45,39.23,39.35,93524.0
2024-09-10 11:00:00,39.34,39.55,39.33,39.52,45899.0,39.34,39.55,39.33,39.52,45899.0
2024-09-10 11:30:00,39.52,39.52,39.37,39.37,84192.0,39.52,39.52,39.37,39.37,84192.0
2024-09-10 12:00:00,39.38,39.41,39.29,39.34,66785.0,39.38,39.41,39.29,39.34,66785.0
2024-09-10 12:30:00,39.33,39.46,39.32,39.38,53142.0,39.33,39.46,39.32,39.38,53142.0
2024-09-10 13:00:00,39.37,39.51,39.36,39.45,54836.0,39.37,39.51,39.36,39.45,54836.0
2024-09-10 13:30:00,39.46,39.62,39.45,39.55,45282.0,39.46,39.62,39.45,39.55,45282.0
2024-09-10 14:00:00,39.56,39.75,39.54,39.74,64313.0,39.56,39.75,39.54,39.74,64313.0
2024-09-10 14:30:00,39.73,39.86,39.71,39.8,176924.0,39.73,39.86,39.71,39.8,176924.0
2024-09-10 15:00:00,39.8,39.9,39.6,39.87,160432.0,39.8,39.9,39.6,39.87,160432.0
2024-09-10 15:30:00,39.86,39.96,39.8,39.8,442311.0,39.86,39.96,39.8,39.8,442311.0
2024-09-11 09:30:00,39.8,39.83,39.28,39.5,88208.0,39.8,39.83,39.28,39.5,88208.0
2024-09-11 10:00:00,39.45,39.54,39.18,39.18,44173.0,39.45,39.54,39.18,39.18,44173.0
2024-09-11 10:30:00,39.14,39.3,39.11,39.28,53750.0,39.14,39.3,39.11,39.28,53750.0
2024-09-11 11:00:00,39.28,39.45,39.14,39.38,33248.0,39.28,39.45,39.14,39.38,33248.0
2024-09-11 11:30:00,39.39,39.53,39.26,39.3,41446.0,39.39,39.53,39.26,39.3,41446.0
2024-09-11 12:00:00,39.29,39.39,39.24,39.35,25608.0,39.29,39.39,39.24,39.35,25608.0
2024-09-11 12:30:00,39.35,39.38,39.21,39.34,29549.0,39.35,39.38,39.21,39.34,29549.0
2024-09-11 13:00:00,39.34,39.58,39.34,39.52,44827.0,39.34,39.58,39.34,39.52,44827.0
2024-09-11 13:30:00,39.5,39.51,39.28,39.3,33729.0,39.5,39.51,39.28,39.3,33729.0
2024-09-11 14:00:00,39.3,39.39,39.23,39.33,38797.0,39.3,39.39,39.23,39.33,38797.0
2024-09-11 14:30:00,39.33,39.36,39.12,39.12,26870.0,39.33,39.36,39.12,39.12,26870.0
2024-09-11 15:00:00,39.11,39.33,38.99,39.3,91628.0,39.11,39.33,38.99,39.3,91628.0
2024-09-11 15:30:00,39.31,39.55,39.24,39.48,302923.0,39.31,39.55,39.24,39.48,302923.0
2024-09-12 09:30:00,40.94,40.94,39.22,39.25,299970.0,40.94,40.94,39.22,39.25,299970.0
2024-09-12 10:00:00,39.25,39.77,38.97,39.75,181092.0,39.25,39.77,38.97,39.75,181092.0
2024-09-12 10:30:00,39.76,40.12,39.76,39.98,83824.0,39.76,40.12,39.76,39.98,83824.0
2024-09-12 11:00:00,39.97,40.07,39.81,39.94,89270.0,39.97,40.07,39.81,39.94,89270.0
2024-09-12 11:30:00,39.95,40.3,39.95,40.01,85927.0,39.95,40.3,39.95,40.01,85927.0
2024-09-12 12:00:00,40.0,40.02,39.89,39.94,56678.0,40.0,40.02,39.89,39.94,56678.0
2024-09-12 12:30:00,39.94,40.04,39.87,40.01,45550.0,39.94,40.04,39.87,40.01,45550.0
2024-09-12 13:00:00,40.01,40.07,39.96,40.06,63732.0,40.01,40.07,39.96,40.06,63732.0
2024-09-12 13:30:00,40.05,40.5,40.02,40.43,308537.0,40.05,40.5,40.02,40.43,308537.0
2024-09-12 14:00:00,40.44,40.5,40.02,40.04,232687.0,40.44,40.5,40.02,40.04,232687.0
2024-09-12 14:30:00,40.04,40.07,39.81,39.93,107283.0,40.04,40.07,39.81,39.93,107283.0
2024-09-12 15:00:00,39.92,40.1,39.9,40.06,97721.0,39.92,40.1,39.9,40.06,97721.0
2024-09-12 15:30:00,40.05,40.07,39.76,39.93,625233.0,40.05,40.07,39.76,39.93,625233.0
2024-09-13 09:30:00,40.99,41.21,40.62,41.11,194457.0,40.99,41.21,40.62,41.11,194457.0
2024-09-13 10:00:00,41.15,41.72,41.04,41.65,174238.0,41.15,41.72,41.04,41.65,174238.0
2024-09-13 10:30:00,41.66,41.93,41.54,41.66,256634.0,41.66,41.93,41.54,41.66,256634.0
2024-09-13 11:00:00,41.65,41.89,41.62,41.63,127210.0,41.65,41.89,41.62,41.63,127210.0
2024-09-13 11:30:00,41.62,41.8,41.54,41.75,108601.0,41.62,41.8,41.54,41.75,108601.0
2024-09-13 12:00:00,41.75,41.98,41.74,41.86,143338.0,41.75,41.98,41.74,41.86,143338.0
2024-09-13 12:30:00,41.86,41.99,41.83,41.98,111608.0,41.86,41.99,41.83,41.98,111608.0
2024-09-13 13:00:00,41.98,42.05,41.87,41.88,106735.0,41.98,42.05,41.87,41.88,106735.0
2024-09-13 13:30:00,41.88,41.94,41.71,41.72,106379.0,41.88,41.94,41.71,41.72,106379.0
2024-09-13 14:00:00,41.72,41.8,41.58,41.6,94753.0,41.72,41.8,41.58,41.6,94753.0
2024-09-13 14:30:00,41.61,41.62,41.33,41.4,128561.0,41.61,41.62,41.33,41.4,128561.0
2024-09-13 15:00:00,41.4,41.5,41.32,41.5,121778.0,41.4,41.5,41.32,41.5,121778.0
2024-09-13 15:30:00,41.49,41.65,41.46,41.63,456917.0,41.49,41.65,41.46,41.63,456917.0
2024-09-16 09:30:00,41.68,41.76,41.19,41.55,87695.0,41.68,41.76,41.19,41.55,87695.0
2024-09-16 10:00:00,41.5,41.68,41.49,41.49,75527.0,41.5,41.68,41.49,41.49,75527.0
2024-09-16 10:30:00,41.48,41.53,41.37,41.44,69533.0,41.48,41.53,41.37,41.44,69533.0
2024-09-16 11:00:00,41.45,41.51,41.34,41.36,120757.0,41.45,41.51,41.34,41.36,120757.0
2024-09-16 11:30:00,41.34,41.57,41.34,41.55,47944.0,41.34,41.57,41.34,41.55,47944.0
2024-09-16 12:00:00,41.55,41.58,41.45,41.56,61281.0,41.55,41.58,41.45,41.56,61281.0
2024-09-16 12:30:00,41.56,41.56,41.37,41.43,36707.0,41.56,41.56,41.37,41.43,36707.0
2024-09-16 13:00:00,41.42,41.46,41.32,41.37,49078.0,41.42,41.46,41.32,41.37,49078.0
2024-09-16 13:30:00,41.37,41.4,41.32,41.34,30833.0,41.37,41.4,41.32,41.34,30833.0
2024-09-16 14:00:00,41.33,41.39,41.27,41.38,34583.0,41.33,41.39,41.27,41.38,34583.0
2024-09-16 14:30:00,41.37,41.37,41.25,41.33,31319.0,41.37,41.37,41.25,41.33,31319.0
2024-09-16 15:00:00,41.34,41.34,41.17,41.24,58549.0,41.34,41.34,41.17,41.24,58549.0
2024-09-16 15:30:00,41.23,41.38,41.07,41.36,286636.0,41.23,41.38,41.07,41.36,286636.0
2024-09-17 09:30:00,41.88,42.13,41.77,41.91,85323.0,41.88,42.13,41.77,41.91,85323.0
2024-09-17 10:00:00,41.91,42.28,41.82,42.13,65291.0,41.91,42.28,41.82,42.13,65291.0
2024-09-17 10:30:00,42.12,42.13,41.94,42.02,74098.0,42.12,42.13,41.94,42.02,74098.0
2024-09-17 11:00:00,42.01,42.08,41.85,41.86,33088.0,42.01,42.08,41.85,41.86,33088.0
2024-09-17 11:30:00,41.85,41.85,41.4,41.44,96815.0,41.85,41.85,41.4,41.44,96815.0
2024-09-17 12:00:00,41.44,41.68,41.39,41.68,139755.0,41.44,41.68,41.39,41.68,139755.0
2024-09-17 12:30:00,41.69,41.72,41.3,41.31,61865.0,41.69,41.72,41.3,41.31,61865.0
2024-09-17 13:00:00,41.29,41.39,41.28,41.38,38125.0,41.29,41.39,41.28,41.38,38125.0
2024-09-17 13:30:00,41.37,41.41,41.16,41.26,55296.0,41.37,41.41,41.16,41.26,55296.0
2024-09-17 14:00:00,41.25,41.37,41.24,41.33,81045.0,41.25,41.37,41.24,41.33,81045.0
2024-09-17 14:30:00,41.32,41.78,41.19,41.31,372002.0,41.32,41.78,41.19,41.31,372002.0
2024-09-17 15:00:00,41.29,41.36,40.95,40.99,312859.0,41.29,41.36,40.95,40.99,312859.0
2024-09-17 15:30:00,40.98,41.04,40.79,40.99,625216.0,40.98,41.04,40.79,40.99,625216.0
2024-09-18 09:30:00,41.08,41.12,40.32,40.34,111860.0,41.08,41.12,40.32,40.34,111860.0
2024-09-18 10:00:00,40.34,40.53,40.24,40.36,155079.0,40.34,40.53,40.24,40.36,155079.0
2024-09-18 10:30:00,40.36,40.36,39.81,40.08,343793.0,40.36,40.36,39.81,40.08,343793.0
2024-09-18 11:00:00,40.11,40.43,40.11,40.34,86035.0,40.11,40.43,40.11,40.34,86035.0
2024-09-18 11:30:00,40.33,40.37,40.27,40.35,64394.0,40.33,40.37,40.27,40.35,64394.0
2024-09-18 12:00:00,40.33,40.4,40.16,40.16,75587.0,40.33,40.4,40.16,40.16,75587.0
2024-09-18 12:30:00,40.17,40.17,39.95,40.03,75608.0,40.17,40.17,39.95,40.03,75608.0
2024-09-18 13:00:00,40.04,40.1,39.95,40.1,85533.0,40.04,40.1,39.95,40.1,85533.0
2024-09-18 13:30:00,40.11,40.14,39.92,39.95,53938.0,40.11,40.14,39.92,39.95,53938.0
2024-09-18 14:00:00,39.95,40.59,39.85,40.5,154386.0,39.95,40.59,39.85,40.5,154386.0
2024-09-18 14:30:00,40.5,40.65,39.93,39.99,162100.0,40.5,40.65,39.93,39.99,162100.0
2024-09-18 15:00:00,39.96,40.25,39.7,40.14,203001.0,39.96,40.25,39.7,40.14,203001.0
2024-09-18 15:30:00,40.15,40.21,39.64,39.76,572249.0,40.15,40.21,39.64,39.76,572249.0
2024-09-19 09:30:00,40.63,40.92,40.02,40.13,151431.0,40.63,40.92,40.02,40.13,151431.0
2024-09-19 10:00:00,40.16,40.36,40.1,40.29,97671.0,40.16,40.36,40.1,40.29,97671.0
2024-09-19 10:30:00,40.3,40.31,40.08,40.14,67756.0,40.3,40.31,40.08,40.14,67756.0
2024-09-19 11:00:00,40.14,40.25,40.12,40.17,64194.0,40.14,40.25,40.12,40.17,64194.0
2024-09-19 11:30:00,40.17,40.19,40.0,40.04,54332.0,40.17,40.19,40.0,40.04,54332.0
2024-09-19 12:00:00,40.03,40.22,40.03,40.12,39232.0,40.03,40.22,40.03,40.12,39232.0
2024-09-19 12:30:00,40.12,40.13,39.97,39.98,52034.0,40.12,40.13,39.97,39.98,52034.0
2024-09-19 13:00:00,39.99,40.0,39.68,39.7,120285.0,39.99,40.0,39.68,39.7,120285.0
2024-09-19 13:30:00,39.7,39.92,39.68,39.91,109177.0,39.7,39.92,39.68,39.91,109177.0
2024-09-19 14:00:00,39.92,39.93,39.6,39.7,86875.0,39.92,39.93,39.6,39.7,86875.0
2024-09-19 14:30:00,39.7,39.78,39.61,39.7,165754.0,39.7,39.78,39.61,39.7,165754.0
2024-09-19 15:00:00,39.72,39.79,39.51,39.57,127225.0,39.72,39.79,39.51,39.57,127225.0
2024-09-19 15:30:00,39.56,39.6,39.38,39.56,416319.0,39.56,39.6,39.38,39.56,416319.0
2024-09-20 09:30:00,39.32,39.61,39.1,39.55,81489.0,39.32,39.61,39.1,39.55,81489.0
2024-09-20 10:00:00,39.55,39.57,39.13,39.33,137083.0,39.55,39.57,39.13,39.33,137083.0
2024-09-20 10:30:00,39.33,39.4,39.28,39.35,43389.0,39.33,39.4,39.28,39.35,43389.0
2024-09-20 11:00:00,39.36,39.51,39.26,39.48,97286.0,39.36,39.51,39.26,39.48,97286.0
2024-09-20 11:30:00,39.48,40.01,39.47,39.98,102393.0,39.48,40.01,39.47,39.98,102393.0
2024-09-20 12:00:00,39.96,40.06,39.87,39.91,82046.0,39.96,40.06,39.87,39.91,82046.0
2024-09-20 12:30:00,39.9,39.9,39.67,39.68,50989.0,39.9,39.9,39.67,39.68,50989.0
2024-09-20 13:00:00,39.69,39.8,39.65,39.78,52585.0,39.69,39.8,39.65,39.78,52585.0
2024-09-20 13:30:00,39.76,39.93,39.76,39.93,31043.0,39.76,39.93,39.76,39.93,31043.0
2024-09-20 14:00:00,39.92,39.93,39.82,39.85,51568.0,39.92,39.93,39.82,39.85,51568.0
2024-09-20 14:30:00,39.84,39.87,39.78,39.83,51048.0,39.84,39.87,39.78,39.83,51048.0
2024-09-20 15:00:00,39.82,39.91,39.77,39.85,64996.0,39.82,39.91,39.77,39.85,64996.0
2024-09-20 15:30:00,39.85,40.02,39.76,40.01,363932.0,39.85,40.02,39.76,40.01,363932.0
2024-09-23 09:30:00,40.1,40.63,39.92,40.63,180559.0,40.1,40.63,39.92,40.63,180559.0
2024-09-23 10:00:00,40.65,41.15,40.65,40.96,220694.0,40.65,41.15,40.65,40.96,220694.0
2024-09-23 10:30:00,40.96,41.23,40.93,41.07,130015.0,40.96,41.23,40.93,41.07,130015.0
2024-09-23 11:00:00,41.07,41.17,40.99,41.12,143105.0,41.07,41.17,40.99,41.12,143105.0
2024-09-23 11:30:00,41.12,41.22,41.05,41.22,122785.0,41.12,41.22,41.05,41.22,122785.0
2024-09-23 12:00:00,41.22,41.23,41.08,41.17,87788.0,41.22,41.23,41.08,41.17,87788.0
2024-09-23 12:30:00,41.16,41.46,41.07,41.45,93217.0,41.16,41.46,41.07,41.45,93217.0
2024-09-23 13:00:00,41.44,41.77,41.4,41.74,89779.0,41.44,41.77,41.4,41.74,89779.0
2024-09-23 13:30:00,41.75,41.88,41.73,41.76,82004.0,41.75,41.88,41.73,41.76,82004.0
2024-09-23 14:00:00,41.77,41.82,41.65,41.81,71742.0,41.77,41.82,41.65,41.81,71742.0
2024-09-23 14:30:00,41.82,41.9,41.75,41.87,72201.0,41.82,41.9,41.75,41.87,72201.0
2024-09-23 15:00:00,41.86,41.98,41.75,41.96,152387.0,41.86,41.98,41.75,41.96,152387.0
2024-09-23 15:30:00,41.94,42.02,41.69,41.7,354266.0,41.94,42.02,41.69,41.7,354266.0
2024-09-24 09:30:00,42.16,42.45,41.88,41.9,91490.0,42.16,42.45,41.88,41.9,91490.0
2024-09-24 10:00:00,41.88,42.22,41.77,42.16,89685.0,41.88,42.22,41.77,42.16,89685.0
2024-09-24 10:30:00,42.17,42.36,42.13,42.31,88437.0,42.17,42.36,42.13,42.31,88437.0
2024-09-24 11:00:00,42.3,42.3,42.05,42.05,51763.0,42.3,42.3,42.05,42.05,51763.0
2024-09-24 11:30:00,42.05,42.06,41.79,41.8,55657.0,42.05,42.06,41.79,41.8,55657.0
2024-09-24 12:00:00,41.8,41.92,41.76,41.9,60961.0,41.8,41.92,41.76,41.9,60961.0
2024-09-24 12:30:00,41.88,41.99,41.82,41.96,48643.0,41.88,41.99,41.82,41.96,48643.0
2024-09-24 13:00:00,41.95,42.02,41.78,41.88,148907.0,41.95,42.02,41.78,41.88,148907.0
2024-09-24 13:30:00,41.9,41.9,41.69,41.7,95422.0,41.9,41.9,41.69,41.7,95422.0
2024-09-24 14:00:00,41.71,41.87,41.71,41.83,71447.0,41.71,41.87,41.71,41.83,71447.0
2024-09-24 14:30:00,41.84,41.86,41.14,41.61,553534.0,41.84,41.86,41.14,41.61,553534.0
2024-09-24 15:00:00,41.62,41.85,41.61,41.73,159827.0,41.62,41.85,41.61,41.73,159827.0
2024-09-24 15:30:00,41.73,41.8,41.59,41.63,653387.0,41.73,41.8,41.59,41.63,653387.0
2024-09-25 09:30:00,42.04,42.11,41.63,42.07,185941.0,42.04,42.11,41.63,42.07,185941.0
2024-09-25 10:00:00,42.08,42.56,42.08,42.45,198417.0,42.08,42.56,42.08,42.45,198417.0
2024-09-25 10:30:00,42.4,42.63,42.31,42.41,89136.0,42.4,42.63,42.31,42.41,89136.0
2024-09-25 11:00:00,42.41,42.6,42.4,42.48,93010.0,42.41,42.6,42.4,42.48,93010.0
2024-09-25 11:30:00,42.47,42.6,42.42,42.55,113794.0,42.47,42.6,42.42,42.55,113794.0
2024-09-25 12:00:00,42.55,42.64,42.49,42.52,62951.0,42.55,42.64,42.49,42.52,62951.0
2024-09-25 12:30:00,42.51,42.61,42.48,42.52,44777.0,42.51,42.61,42.48,42.52,44777.0
2024-09-25 13:00:00,42.53,42.67,42.47,42.64,60036.0,42.53,42.67,42.47,42.64,60036.0
2024-09-25 13:30:00,42.64,42.7,42.54,42.7,67555.0,42.64,42.7,42.54,42.7,67555.0
2024-09-25 14:00:00,42.7,42.75,42.47,42.68,96781.0,42.7,42.75,42.47,42.68,96781.0
2024-09-25 14:30:00,42.69,42.81,42.61,42.61,95705.0,42.69,42.81,42.61,42.61,95705.0
2024-09-25 15:00:00,42.59,42.72,42.57,42.63,143574.0,42.59,42.72,42.57,42.63,143574.0
2024-09-25 15:30:00,42.64,42.67,42.4,42.45,312891.0,42.64,42.67,42.4,42.45,312891.0
2024-09-26 09:30:00,43.29,44.28,43.29,43.96,266028.0,43.29,44.28,43.29,43.96,266028.0
2024-09-26 10:00:00,43.97,44.21,43.47,43.63,117050.0,43.97,44.21,43.47,43.63,117050.0
2024-09-26 10:30:00,43.63,43.98,43.63,43.76,104247.0,43.63,43.98,43.63,43.76,104247.0
2024-09-26 11:00:00,43.75,43.96,43.66,43.88,83540.0,43.75,43.96,43.66,43.88,83540.0
2024-09-26 11:30:00,43.86,44.16,43.82,43.93,149572.0,43.86,44.16,43.82,43.93,149572.0
2024-09-26 12:00:00,43.94,44.12,43.84,44.04,85409.0,43.94,44.12,43.84,44.04,85409.0
2024-09-26 12:30:00,44.02,44.1,43.72,43.8,134928.0,44.02,44.1,43.72,43.8,134928.0
2024-09-26 13:00:00,43.79,43.8,43.47,43.75,136170.0,43.79,43.8,43.47,43.75,136170.0
2024-09-26 13:30:00,43.75,44.03,43.75,44.01,94190.0,43.75,44.03,43.75,44.01,94190.0
2024-09-26 14:00:00,44.0,44.07,43.9,43.96,129713.0,44.0,44.07,43.9,43.96,129713.0
2024-09-26 14:30:00,43.95,44.12,43.87,44.08,136433.0,43.95,44.12,43.87,44.08,136433.0
2024-09-26 15:00:00,44.06,44.33,44.02,44.3,223225.0,44.06,44.33,44.02,44.3,223225.0
2024-09-26 15:30:00,44.3,44.5,44.18,44.5,538303.0,44.3,44.5,44.18,44.5,538303.0
2024-09-27 09:30:00,44.69,44.83,44.46,44.78,108341.0,44.69,44.83,44.46,44.78,108341.0
2024-09-27 10:00:00,44.79,45.21,44.71,45.02,190741.0,44.79,45.21,44.71,45.02,190741.0
2024-09-27 10:30:00,45.04,45.07,44.69,44.72,85158.0,45.04,45.07,44.69,44.72,85158.0
2024-09-27 11:00:00,44.7,44.9,44.55,44.88,112866.0,44.7,44.9,44.55,44.88,112866.0
2024-09-27 11:30:00,44.88,45.0,44.6,44.66,76842.0,44.88,45.0,44.6,44.66,76842.0
2024-09-27 12:00:00,44.64,44.73,44.5,44.58,122339.0,44.64,44.73,44.5,44.58,122339.0
2024-09-27 12:30:00,44.57,44.7,44.47,44.67,77711.0,44.57,44.7,44.47,44.67,77711.0
2024-09-27 13:00:00,44.67,44.71,44.48,44.7,110350.0,44.67,44.71,44.48,44.7,110350.0
2024-09-27 13:30:00,44.69,44.82,44.64,44.82,120335.0,44.69,44.82,44.64,44.82,120335.0
2024-09-27 14:00:00,44.82,44.83,44.55,44.66,136811.0,44.82,44.83,44.55,44.66,136811.0
2024-09-27 14:30:00,44.67,44.93,44.6,44.92,193749.0,44.67,44.93,44.6,44.92,193749.0
2024-09-27 15:00:00,44.92,44.92,44.8,44.88,182032.0,44.92,44.92,44.8,44.88,182032.0
2024-09-27 15:30:00,44.87,45.02,44.86,45.02,694587.0,44.87,45.02,44.86,45.02,694587.0
2024-09-30 09:30:00,44.28,45.15,44.14,44.93,100429.0,44.28,45.15,44.14,44.93,100429.0
2024-09-30 10:00:00,44.9,45.44,44.89,45.22,106455.0,44.9,45.44,44.89,45.22,106455.0
2024-09-30 10:30:00,45.24,45.57,45.23,45.28,134774.0,45.24,45.57,45.23,45.28,134774.0
2024-09-30 11:00:00,45.3,45.43,45.25,45.38,65699.0,45.3,45.43,45.25,45.38,65699.0
2024-09-30 11:30:00,45.39,45.4,45.07,45.13,63860.0,45.39,45.4,45.07,45.13,63860.0
2024-09-30 12:00:00,45.12,45.18,45.04,45.13,58138.0,45.12,45.18,45.04,45.13,58138.0
2024-09-30 12:30:00,45.12,45.14,45.03,45.05,36276.0,45.12,45.14,45.03,45.05,36276.0
2024-09-30 13:00:00,45.05,45.23,44.99,45.2,55203.0,45.05,45.23,44.99,45.2,55203.0
2024-09-30 13:30:00,45.19,45.21,45.08,45.09,50006.0,45.19,45.21,45.08,45.09,50006.0
2024-09-30 14:00:00,45.1,45.12,44.71,44.84,91805.0,45.1,45.12,44.71,44.84,91805.0
2024-09-30 14:30:00,44.83,44.97,44.74,44.95,64989.0,44.83,44.97,44.74,44.95,64989.0
2024-09-30 15:00:00,44.94,45.03,44.85,45.02,202687.0,44.94,45.03,44.85,45.02,202687.0
2024-09-30 15:30:00,45.01,45.23,44.87,45.21,426118.0,45.01,45.23,44.87,45.21,426118.0
2024-10-01 09:30:00,45.06,45.06,44.47,44.68,121268.0,45.06,45.06,44.47,44.68,121268.0
2024-10-01 10:00:00,44.59,44.79,44.25,44.57,223505.0,44.59,44.79,44.25,44.57,223505.0
2024-10-01 10:30:00,44.6,44.67,44.44,44.65,39546.0,44.6,44.67,44.44,44.65,39546.0
2024-10-01 11:00:00,44.64,44.84,44.34,44.84,41388.0,44.64,44.84,44.34,44.84,41388.0
2024-10-01 11:30:00,44.84,45.16,44.83,45.0,49798.0,44.84,45.16,44.83,45.0,49798.0
2024-10-01 12:00:00,45.0,45.11,44.91,45.01,45671.0,45.0,45.11,44.91,45.01,45671.0
2024-10-01 12:30:00,45.01,45.02,44.55,44.85,51841.0,45.01,45.02,44.55,44.85,51841.0
2024-10-01 13:00:00,44.82,44.84,44.5,44.62,32835.0,44.82,44.84,44.5,44.62,32835.0
2024-10-01 13:30:00,44.61,44.95,44.55,44.94,37705.0,44.61,44.95,44.55,44.94,37705.0
2024-10-01 14:00:00,44.93,45.13,44.93,45.1,65223.0,44.93,45.13,44.93,45.1,65223.0
2024-10-01 14:30:00,45.1,45.19,45.06,45.09,68704.0,45.1,45.19,45.06,45.09,68704.0
2024-10-01 15:00:00,45.09,45.16,44.94,45.09,75206.0,45.09,45.16,44.94,45.09,75206.0
2024-10-01 15:30:00,45.08,45.12,44.91,45.12,395752.0,45.08,45.12,44.91,45.12,395752.0
2024-10-02 09:30:00,44.71,44.77,44.2,44.22,76015.0,44.71,44.77,44.2,44.22,76015.0
2024-10-02 10:00:00,44.23,44.47,44.08,44.12,45083.0,44.23,44.47,44.08,44.12,45083.0
2024-10-02 10:30:00,44.15,44.33,44.05,44.17,56213.0,44.15,44.33,44.05,44.17,56213.0
2024-10-02 11:00:00,44.17,44.24,43.93,44.14,49442.0,44.17,44.24,43.93,44.14,49442.0
2024-10-02 11:30:00,44.14,44.49,44.14,44.48,58454.0,44.14,44.49,44.14,44.48,58454.0
2024-10-02 12:00:00,44.46,44.48,44.3,44.34,31310.0,44.46,44.48,44.3,44.34,31310.0
2024-10-02 12:30:00,44.33,44.33,44.19,44.19,32936.0,44.33,44.33,44.19,44.19,32936.0
2024-10-02 13:00:00,44.18,44.46,44.15,44.45,86556.0,44.18,44.46,44.15,44.45,86556.0
2024-10-02 13:30:00,44.44,44.47,44.35,44.45,39424.0,44.44,44.47,44.35,44.45,39424.0
2024-10-02 14:00:00,44.44,44.46,44.22,44.26,26850.0,44.44,44.46,44.22,44.26,26850.0
2024-10-02 14:30:00,44.26,44.29,44.15,44.16,24588.0,44.26,44.29,44.15,44.16,24588.0
2024-10-02 15:00:00,44.15,44.21,44.07,44.08,53694.0,44.15,44.21,44.07,44.08,53694.0
2024-10-02 15:30:00,44.06,44.34,44.05,44.17,257462.0,44.06,44.34,44.05,44.17,257462.0
2024-10-03 09:30:00,44.03,44.18,43.01,43.13,161293.0,44.03,44.18,43.01,43.13,161293.0
2024-10-03 10:00:00,43.27,43.42,42.78,42.78,188225.0,43.27,43.42,42.78,42.78,188225.0
2024-10-03 10:30:00,42.78,42.99,42.61,42.64,95119.0,42.78,42.99,42.61,42.64,95119.0
2024-10-03 11:00:00,42.64,42.89,42.43,42.75,122404.0,42.64,42.89,42.43,42.75,122404.0
2024-10-03 11:30:00,42.75,42.85,42.63,42.68,48099.0,42.75,42.85,42.63,42.68,48099.0
2024-10-03 12:00:00,42.68,42.72,42.55,42.68,39244.0,42.68,42.72,42.55,42.68,39244.0
2024-10-03 12:30:00,42.68,42.73,42.42,42.58,76013.0,42.68,42.73,42.42,42.58,76013.0
2024-10-03 13:00:00,42.58,42.74,42.51,42.7,41348.0,42.58,42.74,42.51,42.7,41348.0
2024-10-03 13:30:00,42.68,42.98,42.66,42.92,69712.0,42.68,42.98,42.66,42.92,69712.0
2024-10-03 14:00:00,42.91,43.05,42.82,42.84,89934.0,42.91,43.05,42.82,42.84,89934.0
2024-10-03 14:30:00,42.83,42.88,42.73,42.76,40012.0,42.83,42.88,42.73,42.76,40012.0
2024-10-03 15:00:00,42.76,42.76,42.59,42.66,140066.0,42.76,42.76,42.59,42.66,140066.0
2024-10-03 15:30:00,42.66,42.76,42.48,42.66,542610.0,42.66,42.76,42.48,42.66,542610.0
2024-10-04 09:30:00,43.36,43.93,43.13,43.71,271289.0,43.36,43.93,43.13,43.71,271289.0
2024-10-04 10:00:00,43.73,43.75,42.78,42.83,156565.0,43.73,43.75,42.78,42.83,156565.0
2024-10-04 10:30:00,42.83,42.91,42.49,42.79,154086.0,42.83,42.91,42.49,42.79,154086.0
2024-10-04 11:00:00,42.78,42.81,42.35,42.36,112706.0,42.78,42.81,42.35,42.36,112706.0
2024-10-04 11:30:00,42.35,42.49,42.25,42.43,75153.0,42.35,42.49,42.25,42.43,75153.0
2024-10-04 12:00:00,42.44,42.49,42.26,42.37,89815.0,42.44,42.49,42.26,42.37,89815.0
2024-10-04 12:30:00,42.37,42.42,42.17,42.21,82195.0,42.37,42.42,42.17,42.21,82195.0
2024-10-04 13:00:00,42.2,42.21,42.04,42.08,100821.0,42.2,42.21,42.04,42.08,100821.0
2024-10-04 13:30:00,42.07,42.13,41.72,41.75,185428.0,42.07,42.13,41.72,41.75,185428.0
2024-10-04 14:00:00,41.75,41.93,41.75,41.89,129562.0,41.75,41.93,41.75,41.89,129562.0
2024-10-04 14:30:00,41.88,42.17,41.85,42.1,118942.0,41.88,42.17,41.85,42.1,118942.0
2024-10-04 15:00:00,42.09,42.45,42.02,42.26,134667.0,42.09,42.45,42.02,42.26,134667.0
2024-10-04 15:30:00,42.26,42.5,42.14,42.47,533925.0,42.26,42.5,42.14,42.47,533925.0
2024-10-07 09:30:00,42.49,42.67,42.1,42.53,99803.0,42.49,42.67,42.1,42.53,99803.0
2024-10-07 10:00:00,42.51,42.57,42.21,42.28,74985.0,42.51,42.57,42.21,42.28,74985.0
2024-10-07 10:30:00,42.28,42.45,42.17,42.17,66011.0,42.28,42.45,42.17,42.17,66011.0
2024-10-07 11:00:00,42.17,42.37,42.13,42.19,58775.0,42.17,42.37,42.13,42.19,58775.0
2024-10-07 11:30:00,42.19,42.2,41.93,42.05,41088.0,42.19,42.2,41.93,42.05,41088.0
2024-10-07 12:00:00,42.05,42.09,41.93,41.96,45312.0,42.05,42.09,41.93,41.96,45312.0
2024-10-07 12:30:00,41.96,42.03,41.89,42.02,47842.0,41.96,42.03,41.89,42.02,47842.0
2024-10-07 13:00:00,42.02,42.17,42.01,42.11,49017.0,42.02,42.17,42.01,42.11,49017.0
2024-10-07 13:30:00,42.09,42.12,41.89,41.93,51529.0,42.09,42.12,41.89,41.93,51529.0
2024-10-07 14:00:00,41.93,41.97,41.87,41.91,43962.0,41.93,41.97,41.87,41.91,43962.0
2024-10-07 14:30:00,41.9,41.99,41.74,41.95,77659.0,41.9,41.99,41.74,41.95,77659.0
2024-10-07 15:00:00,41.95,42.22,41.88,42.17,101036.0,41.95,42.22,41.88,42.17,101036.0
2024-10-07 15:30:00,42.16,42.61,42.12,42.55,400020.0,42.16,42.61,42.12,42.55,400020.0
2024-10-08 09:30:00,42.61,43.35,42.52,42.98,133557.0,42.61,43.35,42.52,42.98,133557.0
2024-10-08 10:00:00,42.98,43.05,42.47,42.76,98748.0,42.98,43.05,42.47,42.76,98748.0
2024-10-08 10:30:00,42.75,43.11,42.69,42.96,111188.0,42.75,43.11,42.69,42.96,111188.0
2024-10-08 11:00:00,42.96,43.13,42.86,42.98,67821.0,42.96,43.13,42.86,42.98,67821.0
2024-10-08 11:30:00,42.98,43.21,42.84,43.08,107333.0,42.98,43.21,42.84,43.08,107333.0
2024-10-08 12:00:00,43.09,43.21,43.02,43.19,53093.0,43.09,43.21,43.02,43.19,53093.0
2024-10-08 12:30:00,43.21,43.22,42.97,43.01,82489.0,43.21,43.22,42.97,43.01,82489.0
2024-10-08 13:00:00,43.03,43.04,42.75,42.83,62427.0,43.03,43.04,42.75,42.83,62427.0
2024-10-08 13:30:00,42.82,42.97,42.8,42.88,40390.0,42.82,42.97,42.8,42.88,40390.0
2024-10-08 14:00:00,42.89,42.98,42.83,42.86,55248.0,42.89,42.98,42.83,42.86,55248.0
2024-10-08 14:30:00,42.86,42.92,42.82,42.91,58466.0,42.86,42.92,42.82,42.91,58466.0
2024-10-08 15:00:00,42.91,42.94,42.68,42.69,75010.0,42.91,42.94,42.68,42.69,75010.0
2024-10-08 15:30:00,42.7,42.88,42.65,42.75,518678.0,42.7,42.88,42.65,42.75,518678.0
2024-10-09 09:30:00,42.95,43.55,42.75,43.51,99979.0,42.95,43.55,42.75,43.51,99979.0
2024-10-09 10:00:00,43.52,43.66,43.3,43.32,76342.0,43.52,43.66,43.3,43.32,76342.0
2024-10-09 10:30:00,43.32,43.33,43.16,43.26,48621.0,43.32,43.33,43.16,43.26,48621.0
2024-10-09 11:00:00,43.26,43.43,43.26,43.37,43269.0,43.26,43.43,43.26,43.37,43269.0
2024-10-09 11:30:00,43.36,43.45,43.29,43.39,39229.0,43.36,43.45,43.29,43.39,39229.0
2024-10-09 12:00:00,43.37,43.41,43.13,43.19,125806.0,43.37,43.41,43.13,43.19,125806.0
2024-10-09 12:30:00,43.18,43.39,43.13,43.26,27597.0,43.18,43.39,43.13,43.26,27597.0
2024-10-09 13:00:00,43.23,43.38,43.14,43.28,38083.0,43.23,43.38,43.14,43.28,38083.0
2024-10-09 13:30:00,43.28,43.31,42.97,42.99,38287.0,43.28,43.31,42.97,42.99,38287.0
2024-10-09 14:00:00,42.99,43.0,42.85,42.97,31888.0,42.99,43.0,42.85,42.97,31888.0
2024-10-09 14:30:00,42.94,42.96,42.83,42.85,37162.0,42.94,42.96,42.83,42.85,37162.0
2024-10-09 15:00:00,42.84,42.89,42.7,42.71,78628.0,42.84,42.89,42.7,42.71,78628.0
2024-10-09 15:30:00,42.7,42.85,42.65,42.81,223641.0,42.7,42.85,42.65,42.81,223641.0
2024-10-10 09:30:00,42.41,42.93,42.29,42.88,88690.0,42.41,42.93,42.29,42.88,88690.0
2024-10-10 10:00:00,42.88,43.22,42.88,43.05,97123.0,42.88,43.22,42.88,43.05,97123.0
2024-10-10 10:30:00,43.02,43.12,42.91,43.06,44022.0,43.02,43.12,42.91,43.06,44022.0
2024-10-10 11:00:00,43.07,43.24,43.02,43.14,61948.0,43.07,43.24,43.02,43.14,61948.0
2024-10-10 11:30:00,43.13,43.15,42.87,43.0,48434.0,43.13,43.15,42.87,43.0,48434.0
2024-10-10 12:00:00,42.99,43.05,42.9,43.02,39357.0,42.99,43.05,42.9,43.02,39357.0
2024-10-10 12:30:00,43.03,43.06,42.97,43.06,38673.0,43.03,43.06,42.97,43.06,38673.0
2024-10-10 13:00:00,43.08,43.12,42.84,42.99,33842.0,43.08,43.12,42.84,42.99,33842.0
2024-10-10 13:30:00,42.98,43.04,42.82,42.9,32481.0,42.98,43.04,42.82,42.9,32481.0
2024-10-10 14:00:00,42.9,42.92,42.68,42.78,39591.0,42.9,42.92,42.68,42.78,39591.0
2024-10-10 14:30:00,42.79,42.9,42.73,42.85,43583.0,42.79,42.9,42.73,42.85,43583.0
2024-10-10 15:00:00,42.86,42.98,42.79,42.87,72014.0,42.86,42.98,42.79,42.87,72014.0
2024-10-10 15:30:00,42.88,43.2,42.87,42.96,470892.0,42.88,43.2,42.87,42.96,470892.0
2024-10-11 09:30:00,42.89,43.4,42.84,43.4,110698.0,42.89,43.4,42.84,43.4,110698.0
2024-10-11 10:00:00,43.38,43.91,43.33,43.78,152239.0,43.38,43.91,43.33,43.78,152239.0
2024-10-11 10:30:00,43.75,43.96,43.64,43.92,100352.0,43.75,43.96,43.64,43.92,100352.0
2024-10-11 11:00:00,43.91,44.07,43.82,43.9,65962.0,43.91,44.07,43.82,43.9,65962.0
2024-10-11 11:30:00,43.92,44.0,43.89,43.96,46041.0,43.92,44.0,43.89,43.96,46041.0
2024-10-11 12:00:00,43.95,43.97,43.82,43.87,41981.0,43.95,43.97,43.82,43.87,41981.0
2024-10-11 12:30:00,43.88,44.0,43.87,43.97,22794.0,43.88,44.0,43.87,43.97,22794.0
2024-10-11 13:00:00,43.97,44.02,43.91,43.96,45732.0,43.97,44.02,43.91,43.96,45732.0
2024-10-11 13:30:00,43.96,44.23,43.89,44.21,58218.0,43.96,44.23,43.89,44.21,58218.0
2024-10-11 14:00:00,44.21,44.27,44.11,44.12,67161.0,44.21,44.27,44.11,44.12,67161.0
2024-10-11 14:30:00,44.12,44.34,44.04,44.32,81049.0,44.12,44.34,44.04,44.32,81049.0
2024-10-11 15:00:00,44.3,44.41,44.25,44.39,86915.0,44.3,44.41,44.25,44.39,86915.0
2024-10-11 15:30:00,44.39,44.74,44.33,44.65,373744.0,44.39,44.74,44.33,44.65,373744.0
2024-10-14 09:30:00,44.7,44.83,44.21,44.41,61022.0,44.7,44.83,44.21,44.41,61022.0
2024-10-14 10:00:00,44.44,44.52,44.25,44.38,45966.0,44.44,44.52,44.25,44.38,45966.0
2024-10-14 10:30:00,44.38,44.45,44.17,44.3,49243.0,44.38,44.45,44.17,44.3,49243.0
2024-10-14 11:00:00,44.26,44.43,44.23,44.3,45411.0,44.26,44.43,44.23,44.3,45411.0
2024-10-14 11:30:00,44.3,44.4,44.2,44.39,34496.0,44.3,44.4,44.2,44.39,34496.0
2024-10-14 12:00:00,44.39,44.51,44.35,44.48,29205.0,44.39,44.51,44.35,44.48,29205.0
2024-10-14 12:30:00,44.47,44.58,44.47,44.51,42033.0,44.47,44.58,44.47,44.51,42033.0
2024-10-14 13:00:00,44.5,44.56,44.29,44.3,58857.0,44.5,44.56,44.29,44.3,58857.0
2024-10-14 13:30:00,44.29,44.45,44.28,44.39,47867.0,44.29,44.45,44.28,44.39,47867.0
2024-10-14 14:00:00,44.38,44.55,44.33,44.53,40774.0,44.38,44.55,44.33,44.53,40774.0
2024-10-14 14:30:00,44.54,44.83,44.54,44.8,70945.0,44.54,44.83,44.54,44.8,70945.0
2024-10-14 15:00:00,44.79,44.94,44.68,44.75,153845.0,44.79,44.94,44.68,44.75,153845.0
2024-10-14 15:30:00,44.75,44.87,44.58,44.68,332404.0,44.75,44.87,44.58,44.68,332404.0
2024-10-15 09:30:00,45.0,46.23,45.0,45.72,166287.0,45.0,46.23,45.0,45.72,166287.0
2024-10-15 10:00:00,45.74,45.93,45.6,45.9,123899.0,45.74,45.93,45.6,45.9,123899.0
2024-10-15 10:30:00,45.9,46.2,45.71,46.01,78212.0,45.9,46.2,45.71,46.01,78212.0
2024-10-15 11:00:00,45.99,46.28,45.99,46.1,69148.0,45.99,46.28,45.99,46.1,69148.0
2024-10-15 11:30:00,46.09,46.16,45.91,45.92,53676.0,46.09,46.16,45.91,45.92,53676.0
2024-10-15 12:00:00,45.92,45.97,45.8,45.96,44192.0,45.92,45.97,45.8,45.96,44192.0
2024-10-15 12:30:00,45.98,46.01,45.82,45.84,34349.0,45.98,46.01,45.82,45.84,34349.0
2024-10-15 13:00:00,45.87,45.87,45.5,45.81,51599.0,45.87,45.87,45.5,45.81,51599.0
2024-10-15 13:30:00,45.82,45.88,45.77,45.86,46226.0,45.82,45.88,45.77,45.86,46226.0
2024-10-15 14:00:00,45.86,45.93,45.73,45.73,49407.0,45.86,45.93,45.73,45.73,49407.0
2024-10-15 14:30:00,45.73,45.84,45.72,45.8,59858.0,45.73,45.84,45.72,45.8,59858.0
2024-10-15 15:00:00,45.81,45.81,45.48,45.55,65839.0,45.81,45.81,45.48,45.55,65839.0
2024-10-15 15:30:00,45.55,45.63,45.32,45.4,300286.0,45.55,45.63,45.32,45.4,300286.0
2024-10-16 09:30:00,45.77,46.55,45.6,46.47,130671.0,45.77,46.55,45.6,46.47,130671.0
2024-10-16 10:00:00,46.46,46.77,46.41,46.47,143144.0,46.46,46.77,46.41,46.47,143144.0
2024-10-16 10:30:00,46.45,46.55,46.21,46.54,132071.0,46.45,46.55,46.21,46.54,132071.0
2024-10-16 11:00:00,46.54,46.83,46.46,46.76,74383.0,46.54,46.83,46.46,46.76,74383.0
2024-10-16 11:30:00,46.78,46.87,46.63,46.78,75583.0,46.78,46.87,46.63,46.78,75583.0
2024-10-16 12:00:00,46.79,46.85,46.55,46.64,90932.0,46.79,46.85,46.55,46.64,90932.0
2024-10-16 12:30:00,46.64,46.66,46.46,46.52,70552.0,46.64,46.66,46.46,46.52,70552.0
2024-10-16 13:00:00,46.52,46.6,46.49,46.57,38205.0,46.52,46.6,46.49,46.57,38205.0
2024-10-16 13:30:00,46.56,46.72,46.52,46.68,45735.0,46.56,46.72,46.52,46.68,45735.0
2024-10-16 14:00:00,46.69,46.84,46.63,46.74,62868.0,46.69,46.84,46.63,46.74,62868.0
2024-10-16 14:30:00,46.74,46.83,46.57,46.59,119599.0,46.74,46.83,46.57,46.59,119599.0
2024-10-16 15:00:00,46.59,46.72,46.48,46.71,92812.0,46.59,46.72,46.48,46.71,92812.0
2024-10-16 15:30:00,46.71,46.86,46.41,46.41,484049.0,46.71,46.86,46.41,46.41,484049.0
2024-10-17 09:30:00,46.49,46.53,45.74,45.91,134413.0,46.49,46.53,45.74,45.91,134413.0
2024-10-17 10:00:00,45.91,45.94,45.39,45.42,78173.0,45.91,45.94,45.39,45.42,78173.0
2024-10-17 10:30:00,45.42,45.59,45.28,45.55,56823.0,45.42,45.59,45.28,45.55,56823.0
2024-10-17 11:00:00,45.54,45.83,45.41,45.72,66268.0,45.54,45.83,45.41,45.72,66268.0
2024-10-17 11:30:00,45.75,45.79,45.47,45.48,40056.0,45.75,45.79,45.47,45.48,40056.0
2024-10-17 12:00:00,45.46,45.62,45.4,45.62,36841.0,45.46,45.62,45.4,45.62,36841.0
2024-10-17 12:30:00,45.61,45.7,45.52,45.63,32691.0,45.61,45.7,45.52,45.63,32691.0
2024-10-17 13:00:00,45.62,45.77,45.6,45.64,41764.0,45.62,45.77,45.6,45.64,41764.0
2024-10-17 13:30:00,45.64,45.89,45.63,45.83,45182.0,45.64,45.89,45.63,45.83,45182.0
2024-10-17 14:00:00,45.84,45.88,45.6,45.64,50522.0,45.84,45.88,45.6,45.64,50522.0
2024-10-17 14:30:00,45.65,45.84,45.63,45.73,55423.0,45.65,45.84,45.63,45.73,55423.0
2024-10-17 15:00:00,45.73,45.74,45.56,45.6,56196.0,45.73,45.74,45.56,45.6,56196.0
2024-10-17 15:30:00,45.58,45.82,45.56,45.64,252104.0,45.58,45.82,45.56,45.64,252104.0
2024-10-18 09:30:00,45.07,45.55,44.72,45.09,122409.0,45.07,45.55,44.72,45.09,122409.0
2024-10-18 10:00:00,45.1,45.17,44.72,45.1,86673.0,45.1,45.17,44.72,45.1,86673.0
2024-10-18 10:30:00,45.08,45.23,44.99,45.14,49595.0,45.08,45.23,44.99,45.14,49595.0
2024-10-18 11:00:00,45.16,45.3,44.9,45.06,74616.0,45.16,45.3,44.9,45.06,74616.0
2024-10-18 11:30:00,45.05,45.27,44.91,44.97,41357.0,45.05,45.27,44.91,44.97,41357.0
2024-10-18 12:00:00,44.98,45.14,44.95,45.01,45604.0,44.98,45.14,44.95,45.01,45604.0
2024-10-18 12:30:00,44.98,45.1,44.97,45.04,43439.0,44.98,45.1,44.97,45.04,43439.0
2024-10-18 13:00:00,45.04,45.07,44.98,45.0,27681.0,45.04,45.07,44.98,45.0,27681.0
2024-10-18 13:30:00,44.99,45.03,44.83,44.9,47661.0,44.99,45.03,44.83,44.9,47661.0
2024-10-18 14:00:00,44.9,45.05,44.77,44.98,46959.0,44.9,45.05,44.77,44.98,46959.0
2024-10-18 14:30:00,44.99,45.08,44.92,44.93,37705.0,44.99,45.08,44.92,44.93,37705.0
2024-10-18 15:00:00,44.92,45.02,44.86,44.97,62873.0,44.92,45.02,44.86,44.97,62873.0
2024-10-18 15:30:00,44.95,45.09,44.79,44.97,334518.0,44.95,45.09,44.79,44.97,334518.0
2024-10-21 09:30:00,45.02,45.95,45.02,45.36,171878.0,45.02,45.95,45.02,45.36,171878.0
2024-10-21 10:00:00,45.36,46.17,45.31,46.01,183188.0,45.36,46.17,45.31,46.01,183188.0
2024-10-21 10:30:00,45.99,46.03,45.5,45.93,137139.0,45.99,46.03,45.5,45.93,137139.0
2024-10-21 11:00:00,45.91,45.97,45.72,45.76,83450.0,45.91,45.97,45.72,45.76,83450.0
2024-10-21 11:30:00,45.75,46.18,45.69,46.1,91323.0,45.75,46.18,45.69,46.1,91323.0
2024-10-21 12:00:00,46.08,46.09,45.95,46.05,50134.0,46.08,46.09,45.95,46.05,50134.0
2024-10-21 12:30:00,46.05,46.14,45.98,46.11,52747.0,46.05,46.14,45.98,46.11,52747.0
2024-10-21 13:00:00,46.1,46.25,46.1,46.22,57384.0,46.1,46.25,46.1,46.22,57384.0
2024-10-21 13:30:00,46.2,46.25,45.97,46.0,54356.0,46.2,46.25,45.97,46.0,54356.0
2024-10-21 14:00:00,46.0,46.0,45.53,45.96,89161.0,46.0,46.0,45.53,45.96,89161.0
2024-10-21 14:30:00,45.98,46.06,45.88,45.99,69988.0,45.98,46.06,45.88,45.99,69988.0
2024-10-21 15:00:00,45.98,46.21,45.98,46.03,115133.0,45.98,46.21,45.98,46.03,115133.0
2024-10-21 15:30:00,46.03,46.22,46.0,46.06,405934.0,46.03,46.22,46.0,46.06,405934.0
2024-10-22 09:30:00,46.04,46.04,45.52,45.59,64549.0,46.04,46.04,45.52,45.59,64549.0
2024-10-22 10:00:00,45.6,45.72,45.48,45.59,51260.0,45.6,45.72,45.48,45.59,51260.0
2024-10-22 10:30:00,45.6,45.92,45.6,45.9,44925.0,45.6,45.92,45.6,45.9,44925.0
2024-10-22 11:00:00,45.89,46.0,45.76,45.76,46158.0,45.89,46.0,45.76,45.76,46158.0
2024-10-22 11:30:00,45.78,45.84,45.64,45.78,35751.0,45.78,45.84,45.64,45.78,35751.0
2024-10-22 12:00:00,45.77,45.8,45.51,45.62,49477.0,45.77,45.8,45.51,45.62,49477.0
2024-10-22 12:30:00,45.6,45.68,45.55,45.55,31120.0,45.6,45.68,45.55,45.55,31120.0
2024-10-22 13:00:00,45.54,45.78,45.52,45.78,39930.0,45.54,45.78,45.52,45.78,39930.0
2024-10-22 13:30:00,45.78,46.01,45.78,45.81,52292.0,45.78,46.01,45.78,45.81,52292.0
2024-10-22 14:00:00,45.82,45.86,45.68,45.72,31615.0,45.82,45.86,45.68,45.72,31615.0
2024-10-22 14:30:00,45.69,45.77,45.62,45.63,41941.0,45.69,45.77,45.62,45.63,41941.0
2024-10-22 15:00:00,45.62,45.74,45.61,45.68,48810.0,45.62,45.74,45.61,45.68,48810.0
2024-10-22 15:30:00,45.68,46.01,45.68,45.99,375373.0,45.68,46.01,45.68,45.99,375373.0
2024-10-23 09:30:00,45.62,45.96,45.31,45.7,68743.0,45.62,45.96,45.31,45.7,68743.0
2024-10-23 10:00:00,45.65,45.97,45.47,45.65,57253.0,45.65,45.97,45.47,45.65,57253.0
2024-10-23 10:30:00,45.64,45.76,45.57,45.68,24169.0,45.64,45.76,45.57,45.68,24169.0
2024-10-23 11:00:00,45.69,45.7,45.51,45.63,39080.0,45.69,45.7,45.51,45.63,39080.0
2024-10-23 11:30:00,45.63,45.76,45.6,45.64,39563.0,45.63,45.76,45.6,45.64,39563.0
2024-10-23 12:00:00,45.64,45.64,45.5,45.55,37672.0,45.64,45.64,45.5,45.55,37672.0
2024-10-23 12:30:00,45.53,45.64,45.52,45.58,22446.0,45.53,45.64,45.52,45.58,22446.0
2024-10-23 13:00:00,45.57,45.68,45.41,45.68,43460.0,45.57,45.68,45.41,45.68,43460.0
2024-10-23 13:30:00,45.68,45.68,45.49,45.52,29516.0,45.68,45.68,45.49,45.52,29516.0
2024-10-23 14:00:00,45.52,45.52,45.32,45.44,35283.0,45.52,45.52,45.32,45.44,35283.0
2024-10-23 14:30:00,45.44,45.64,45.44,45.53,47331.0,45.44,45.64,45.44,45.53,47331.0
2024-10-23 15:00:00,45.53,45.72,45.52,45.7,64939.0,45.53,45.72,45.52,45.7,64939.0
2024-10-23 15:30:00,45.7,45.87,45.51,45.83,440513.0,45.7,45.87,45.51,45.83,440513.0
2024-10-24 09:30:00,46.0,46.62,45.83,46.1,105402.0,46.0,46.62,45.83,46.1,105402.0
2024-10-24 10:00:00,46.1,46.24,45.95,46.15,91302.0,46.1,46.24,45.95,46.15,91302.0
2024-10-24 10:30:00,46.14,46.19,46.0,46.14,80641.0,46.14,46.19,46.0,46.14,80641.0
2024-10-24 11:00:00,46.15,46.19,45.84,45.87,33108.0,46.15,46.19,45.84,45.87,33108.0
2024-10-24 11:30:00,45.87,46.0,45.72,45.74,46420.0,45.87,46.0,45.72,45.74,46420.0
2024-10-24 12:00:00,45.73,45.78,45.56,45.61,53801.0,45.73,45.78,45.56,45.61,53801.0
2024-10-24 12:30:00,45.6,45.69,45.53,45.6,41062.0,45.6,45.69,45.53,45.6,41062.0
2024-10-24 13:00:00,45.61,45.74,45.55,45.62,50239.0,45.61,45.74,45.55,45.62,50239.0
2024-10-24 13:30:00,45.61,45.68,45.31,45.32,259763.0,45.61,45.68,45.31,45.32,259763.0
2024-10-24 14:00:00,45.31,45.49,45.21,45.35,50943.0,45.31,45.49,45.21,45.35,50943.0
2024-10-24 14:30:00,45.35,45.45,45.26,45.36,53006.0,45.35,45.45,45.26,45.36,53006.0
2024-10-24 15:00:00,45.35,45.5,45.32,45.42,60175.0,45.35,45.5,45.32,45.42,60175.0
2024-10-24 15:30:00,45.41,45.62,45.39,45.6,251508.0,45.41,45.62,45.39,45.6,251508.0
2024-10-25 09:30:00,45.83,45.97,45.68,45.73,48049.0,45.83,45.97,45.68,45.73,48049.0
2024-10-25 10:00:00,45.76,45.96,45.65,45.78,41164.0,45.76,45.96,45.65,45.78,41164.0
2024-10-25 10:30:00,45.8,45.96,45.69,45.88,51044.0,45.8,45.96,45.69,45.88,51044.0
2024-10-25 11:00:00,45.89,45.91,45.57,45.58,82511.0,45.89,45.91,45.57,45.58,82511.0
2024-10-25 11:30:00,45.62,45.77,45.54,45.55,44821.0,45.62,45.77,45.54,45.55,44821.0
2024-10-25 12:00:00,45.57,45.6,45.42,45.59,55834.0,45.57,45.6,45.42,45.59,55834.0
2024-10-25 12:30:00,45.58,45.61,45.5,45.52,34924.0,45.58,45.61,45.5,45.52,34924.0
2024-10-25 13:00:00,45.52,45.61,45.42,45.42,34973.0,45.52,45.61,45.42,45.42,34973.0
2024-10-25 13:30:00,45.42,45.49,45.37,45.38,29045.0,45.42,45.49,45.37,45.38,29045.0
2024-10-25 14:00:00,45.38,45.49,45.29,45.44,38226.0,45.38,45.49,45.29,45.44,38226.0
2024-10-25 14:30:00,45.42,45.54,45.37,45.52,37854.0,45.42,45.54,45.37,45.52,37854.0
2024-10-25 15:00:00,45.53,45.61,45.45,45.48,57224.0,45.53,45.61,45.45,45.48,57224.0
2024-10-25 15:30:00,45.47,45.56,45.35,45.56,218038.0,45.47,45.56,45.35,45.56,218038.0
2024-10-28 09:30:00,46.97,47.44,46.75,47.03,202308.0,46.97,47.44,46.75,47.03,202308.0
2024-10-28 10:00:00,47.05,47.13,46.75,46.96,75152.0,47.05,47.13,46.75,46.96,75152.0
2024-10-28 10:30:00,46.95,47.19,46.89,47.18,59103.0,46.95,47.19,46.89,47.18,59103.0
2024-10-28 11:00:00,47.19,47.45,47.15,47.19,91633.0,47.19,47.45,47.15,47.19,91633.0
2024-10-28 11:30:00,47.18,47.27,47.14,47.21,47355.0,47.18,47.27,47.14,47.21,47355.0
2024-10-28 12:00:00,47.22,47.3,47.11,47.23,47111.0,47.22,47.3,47.11,47.23,47111.0
2024-10-28 12:30:00,47.22,47.24,47.07,47.2,43161.0,47.22,47.24,47.07,47.2,43161.0
2024-10-28 13:00:00,47.19,47.37,47.11,47.37,57377.0,47.19,47.37,47.11,47.37,57377.0
2024-10-28 13:30:00,47.36,47.42,47.19,47.26,55734.0,47.36,47.42,47.19,47.26,55734.0
2024-10-28 14:00:00,47.24,47.28,47.12,47.18,64454.0,47.24,47.28,47.12,47.18,64454.0
2024-10-28 14:30:00,47.18,47.36,47.11,47.27,73806.0,47.18,47.36,47.11,47.27,73806.0
2024-10-28 15:00:00,47.27,47.32,47.15,47.18,68063.0,47.27,47.32,47.15,47.18,68063.0
2024-10-28 15:30:00,47.19,47.32,47.09,47.09,251459.0,47.19,47.32,47.09,47.09,251459.0
2024-10-29 09:30:00,46.36,47.02,46.3,46.89,108757.0,46.36,47.02,46.3,46.89,108757.0
2024-10-29 10:00:00,46.84,46.91,46.64,46.78,47955.0,46.84,46.91,46.64,46.78,47955.0
2024-10-29 10:30:00,46.78,47.3,46.76,47.21,86745.0,46.78,47.3,46.76,47.21,86745.0
2024-10-29 11:00:00,47.2,47.31,47.02,47.02,102973.0,47.2,47.31,47.02,47.02,102973.0
2024-10-29 11:30:00,47.03,47.23,46.97,47.14,59304.0,47.03,47.23,46.97,47.14,59304.0
2024-10-29 12:00:00,47.11,47.26,46.99,47.07,47763.0,47.11,47.26,46.99,47.07,47763.0
2024-10-29 12:30:00,47.07,47.17,47.0,47.08,57096.0,47.07,47.17,47.0,47.08,57096.0
2024-10-29 13:00:00,47.08,47.31,47.08,47.29,41778.0,47.08,47.31,47.08,47.29,41778.0
2024-10-29 13:30:00,47.3,47.4,47.26,47.37,43487.0,47.3,47.4,47.26,47.37,43487.0
2024-10-29 14:00:00,47.36,47.39,47.25,47.36,32369.0,47.36,47.39,47.25,47.36,32369.0
2024-10-29 14:30:00,47.35,47.41,47.29,47.32,48260.0,47.35,47.41,47.29,47.32,48260.0
2024-10-29 15:00:00,47.31,47.37,47.1,47.12,266204.0,47.31,47.37,47.1,47.12,266204.0
2024-10-29 15:30:00,47.13,47.19,46.89,46.92,315530.0,47.13,47.19,46.89,46.92,315530.0
2024-10-30 09:30:00,46.6,47.46,46.5,47.16,83836.0,46.6,47.46,46.5,47.16,83836.0
2024-10-30 10:00:00,47.16,47.21,47.02,47.06,43810.0,47.16,47.21,47.02,47.06,43810.0
2024-10-30 10:30:00,47.05,47.14,46.85,46.92,61732.0,47.05,47.14,46.85,46.92,61732.0
2024-10-30 11:00:00,46.93,47.06,46.88,46.95,58030.0,46.93,47.06,46.88,46.95,58030.0
2024-10-30 11:30:00,46.96,47.14,46.95,47.1,47109.0,46.96,47.14,46.95,47.1,47109.0
2024-10-30 12:00:00,47.1,47.16,47.04,47.1,35294.0,47.1,47.16,47.04,47.1,35294.0
2024-10-30 12:30:00,47.09,47.14,47.03,47.06,39611.0,47.09,47.14,47.03,47.06,39611.0
2024-10-30 13:00:00,47.07,47.42,47.06,47.42,53018.0,47.07,47.42,47.06,47.42,53018.0
2024-10-30 13:30:00,47.41,47.42,47.14,47.21,45995.0,47.41,47.42,47.14,47.21,45995.0
2024-10-30 14:00:00,47.23,47.28,47.16,47.2,44103.0,47.23,47.28,47.16,47.2,44103.0
2024-10-30 14:30:00,47.21,47.23,47.0,47.0,47704.0,47.21,47.23,47.0,47.0,47704.0
2024-10-30 15:00:00,47.0,47.23,46.97,47.13,92179.0,47.0,47.23,46.97,47.13,92179.0
2024-10-30 15:30:00,47.14,47.27,46.99,47.26,358556.0,47.14,47.27,46.99,47.26,358556.0
2024-10-31 09:30:00,47.25,49.38,47.21,49.3,447296.0,47.25,49.38,47.21,49.3,447296.0
2024-10-31 10:00:00,49.3,49.39,48.76,48.88,183021.0,49.3,49.39,48.76,48.88,183021.0
2024-10-31 10:30:00,48.88,49.08,48.22,48.38,185509.0,48.88,49.08,48.22,48.38,185509.0
2024-10-31 11:00:00,48.37,48.8,48.33,48.59,197482.0,48.37,48.8,48.33,48.59,197482.0
2024-10-31 11:30:00,48.59,48.99,48.56,48.99,133576.0,48.59,48.99,48.56,48.99,133576.0
2024-10-31 12:00:00,48.98,49.61,48.97,49.54,202995.0,48.98,49.61,48.97,49.54,202995.0
2024-10-31 12:30:00,49.55,50.16,49.5,49.88,311577.0,49.55,50.16,49.5,49.88,311577.0
2024-10-31 13:00:00,49.89,49.93,49.09,49.1,107156.0,49.89,49.93,49.09,49.1,107156.0
2024-10-31 13:30:00,49.05,49.07,48.8,49.04,70042.0,49.05,49.07,48.8,49.04,70042.0
2024-10-31 14:00:00,49.07,49.12,48.83,48.97,86828.0,49.07,49.12,48.83,48.97,86828.0
2024-10-31 14:30:00,48.97,49.01,48.72,48.84,90956.0,48.97,49.01,48.72,48.84,90956.0
2024-10-31 15:00:00,48.84,48.9,48.65,48.72,147947.0,48.84,48.9,48.65,48.72,147947.0
2024-10-31 15:30:00,48.7,48.7,47.83,47.89,669546.0,48.7,48.7,47.83,47.89,669546.0
2024-11-01 09:30:00,48.64,48.91,48.15,48.34,311180.0,48.64,48.91,48.15,48.34,311180.0
2024-11-01 10:00:00,48.31,48.92,48.06,48.65,153320.0,48.31,48.92,48.06,48.65,153320.0
2024-11-01 10:30:00,48.66,48.82,48.41,48.75,319479.0,48.66,48.82,48.41,48.75,319479.0
2024-11-01 11:00:00,48.74,49.27,48.68,49.25,103358.0,48.74,49.27,48.68,49.25,103358.0
2024-11-01 11:30:00,49.25,49.29,49.0,49.06,117687.0,49.25,49.29,49.0,49.06,117687.0
2024-11-01 12:00:00,49.08,49.11,48.87,49.07,202325.0,49.08,49.11,48.87,49.07,202325.0
2024-11-01 12:30:00,49.05,49.18,49.03,49.12,120903.0,49.05,49.18,49.03,49.12,120903.0
2024-11-01 13:00:00,49.13,49.3,49.0,49.26,295105.0,49.13,49.3,49.0,49.26,295105.0
2024-11-01 13:30:00,49.25,49.27,49.14,49.19,126866.0,49.25,49.27,49.14,49.19,126866.0
2024-11-01 14:00:00,49.19,49.26,49.09,49.09,81593.0,49.19,49.26,49.09,49.09,81593.0
2024-11-01 14:30:00,49.09,49.09,48.8,48.89,85115.0,49.09,49.09,48.8,48.89,85115.0
2024-11-01 15:00:00,48.89,49.04,48.73,49.04,134460.0,48.89,49.04,48.73,49.04,134460.0
2024-11-01 15:30:00,49.01,49.35,48.92,49.23,503051.0,49.01,49.35,48.92,49.23,503051.0
2024-11-04 09:30:00,48.83,49.03,48.24,49.0,183754.0,48.83,49.03,48.24,49.0,183754.0
2024-11-04 10:00:00,49.01,49.05,48.15,48.23,176003.0,49.01,49.05,48.15,48.23,176003.0
2024-11-04 10:30:00,48.22,48.37,47.88,48.3,110648.0,48.22,48.37,47.88,48.3,110648.0
2024-11-04 11:00:00,48.31,48.37,47.94,48.13,108494.0,48.31,48.37,47.94,48.13,108494.0
2024-11-04 11:30:00,48.1,48.17,47.79,47.87,137404.0,48.1,48.17,47.79,47.87,137404.0
2024-11-04 12:00:00,47.86,47.97,47.81,47.86,58767.0,47.86,47.97,47.81,47.86,58767.0
2024-11-04 12:30:00,47.87,47.97,47.8,47.84,54295.0,47.87,47.97,47.8,47.84,54295.0
2024-11-04 13:00:00,47.82,47.82,47.45,47.49,60176.0,47.82,47.82,47.45,47.49,60176.0
2024-11-04 13:30:00,47.47,47.61,47.37,47.52,46159.0,47.47,47.61,47.37,47.52,46159.0
2024-11-04 14:00:00,47.52,47.76,47.52,47.57,47077.0,47.52,47.76,47.52,47.57,47077.0
2024-11-04 14:30:00,47.56,47.69,47.53,47.6,56859.0,47.56,47.69,47.53,47.6,56859.0
2024-11-04 15:00:00,47.6,47.75,47.5,47.51,108304.0,47.6,47.75,47.5,47.51,108304.0
2024-11-04 15:30:00,47.51,47.51,47.23,47.23,409964.0,47.51,47.51,47.23,47.23,409964.0
2024-11-05 09:30:00,47.29,48.53,47.29,48.51,102618.0,47.29,48.53,47.29,48.51,102618.0
2024-11-05 10:00:00,48.54,48.58,48.33,48.34,46242.0,48.54,48.58,48.33,48.34,46242.0
2024-11-05 10:30:00,48.37,48.67,48.35,48.57,57784.0,48.37,48.67,48.35,48.57,57784.0
2024-11-05 11:00:00,48.58,48.73,48.42,48.43,29020.0,48.58,48.73,48.42,48.43,29020.0
2024-11-05 11:30:00,48.43,48.54,48.35,48.49,30244.0,48.43,48.54,48.35,48.49,30244.0
2024-11-05 12:00:00,48.48,48.64,48.45,48.58,28635.0,48.48,48.64,48.45,48.58,28635.0
2024-11-05 12:30:00,48.59,48.67,48.55,48.64,33145.0,48.59,48.67,48.55,48.64,33145.0
2024-11-05 13:00:00,48.63,48.66,48.47,48.53,19705.0,48.63,48.66,48.47,48.53,19705.0
2024-11-05 13:30:00,48.52,48.63,48.42,48.54,42551.0,48.52,48.63,48.42,48.54,42551.0
2024-11-05 14:00:00,48.53,48.6,48.4,48.55,50419.0,48.53,48.6,48.4,48.55,50419.0
2024-11-05 14:30:00,48.56,48.69,48.54,48.64,69242.0,48.56,48.69,48.54,48.64,69242.0
2024-11-05 15:00:00,48.64,48.69,48.57,48.62,53836.0,48.64,48.69,48.57,48.62,53836.0
2024-11-05 15:30:00,48.62,48.64,48.46,48.58,202798.0,48.62,48.64,48.46,48.58,202798.0
2024-11-06 09:30:00,49.66,50.58,49.52,49.78,304709.0,49.66,50.58,49.52,49.78,304709.0
2024-11-06 10:00:00,49.79,50.4,49.75,50.29,124604.0,49.79,50.4,49.75,50.29,124604.0
2024-11-06 10:30:00,50.25,50.37,50.05,50.26,85348.0,50.25,50.37,50.05,50.26,85348.0
2024-11-06 11:00:00,50.25,50.64,50.18,50.36,139867.0,50.25,50.64,50.18,50.36,139867.0
2024-11-06 11:30:00,50.4,50.74,50.29,50.67,102198.0,50.4,50.74,50.29,50.67,102198.0
2024-11-06 12:00:00,50.65,50.98,50.57,50.97,93599.0,50.65,50.98,50.57,50.97,93599.0
2024-11-06 12:30:00,50.96,50.97,50.76,50.76,68728.0,50.96,50.97,50.76,50.76,68728.0
2024-11-06 13:00:00,50.78,50.85,50.62,50.67,62085.0,50.78,50.85,50.62,50.67,62085.0
2024-11-06 13:30:00,50.67,50.89,50.64,50.84,81294.0,50.67,50.89,50.64,50.84,81294.0
2024-11-06 14:00:00,50.82,51.28,50.82,51.26,115840.0,50.82,51.28,50.82,51.26,115840.0
2024-11-06 14:30:00,51.27,51.68,51.27,51.58,129802.0,51.27,51.68,51.27,51.58,129802.0
2024-11-06 15:00:00,51.58,51.86,51.48,51.77,120002.0,51.58,51.86,51.48,51.77,120002.0
2024-11-06 15:30:00,51.77,51.91,51.59,51.62,379094.0,51.77,51.91,51.59,51.62,379094.0
2024-11-07 09:30:00,51.5,52.08,51.41,51.88,100958.0,51.5,52.08,51.41,51.88,100958.0
2024-11-07 10:00:00,51.86,52.05,51.64,51.99,43009.0,51.86,52.05,51.64,51.99,43009.0
2024-11-07 10:30:00,52.0,52.15,51.88,51.91,42343.0,52.0,52.15,51.88,51.91,42343.0
2024-11-07 11:00:00,51.9,52.02,51.76,51.77,44467.0,51.9,52.02,51.76,51.77,44467.0
2024-11-07 11:30:00,51.78,51.91,51.77,51.86,26411.0,51.78,51.91,51.77,51.86,26411.0
2024-11-07 12:00:00,51.86,51.92,51.65,51.65,34858.0,51.86,51.92,51.65,51.65,34858.0
2024-11-07 12:30:00,51.65,51.75,51.63,51.73,21801.0,51.65,51.75,51.63,51.73,21801.0
2024-11-07 13:00:00,51.73,51.82,51.63,51.71,37687.0,51.73,51.82,51.63,51.71,37687.0
2024-11-07 13:30:00,51.69,51.74,51.57,51.66,36006.0,51.69,51.74,51.57,51.66,36006.0
2024-11-07 14:00:00,51.62,51.82,51.6,51.76,71833.0,51.62,51.82,51.6,51.76,71833.0
2024-11-07 14:30:00,51.78,51.8,51.31,51.62,55223.0,51.78,51.8,51.31,51.62,55223.0
2024-11-07 15:00:00,51.65,51.7,51.49,51.5,60300.0,51.65,51.7,51.49,51.5,60300.0
2024-11-07 15:30:00,51.51,51.62,50.99,51.0,234228.0,51.51,51.62,50.99,51.0,234228.0
2024-11-08 09:30:00,51.3,51.41,50.88,51.23,97510.0,51.3,51.41,50.88,51.23,97510.0
2024-11-08 10:00:00,51.28,51.28,50.59,51.05,63082.0,51.28,51.28,50.59,51.05,63082.0
2024-11-08 10:30:00,51.04,51.6,51.0,51.36,70978.0,51.04,51.6,51.0,51.36,70978.0
2024-11-08 11:00:00,51.36,51.45,51.19,51.34,39434.0,51.36,51.45,51.19,51.34,39434.0
2024-11-08 11:30:00,51.33,51.36,51.2,51.23,26986.0,51.33,51.36,51.2,51.23,26986.0
2024-11-08 12:00:00,51.21,51.23,51.03,51.2,34354.0,51.21,51.23,51.03,51.2,34354.0
2024-11-08 12:30:00,51.2,51.2,51.09,51.1,46985.0,51.2,51.2,51.09,51.1,46985.0
2024-11-08 13:00:00,51.1,51.21,51.09,51.21,30101.0,51.1,51.21,51.09,51.21,30101.0
2024-11-08 13:30:00,51.2,51.24,51.13,51.23,27533.0,51.2,51.24,51.13,51.23,27533.0
2024-11-08 14:00:00,51.23,51.39,51.18,51.22,36864.0,51.23,51.39,51.18,51.22,36864.0
2024-11-08 14:30:00,51.21,51.21,51.02,51.02,43783.0,51.21,51.21,51.02,51.02,43783.0
2024-11-08 15:00:00,51.0,51.12,50.98,51.07,80686.0,51.0,51.12,50.98,51.07,80686.0
2024-11-08 15:30:00,51.05,51.23,50.93,50.97,224281.0,51.05,51.23,50.93,50.97,224281.0
2024-11-11 09:30:00,51.59,51.71,50.9,51.2,96218.0,51.59,51.71,50.9,51.2,96218.0
2024-11-11 10:00:00,51.15,51.47,50.92,51.42,56199.0,51.15,51.47,50.92,51.42,56199.0
2024-11-11 10:30:00,51.43,51.7,51.4,51.58,53611.0,51.43,51.7,51.4,51.58,53611.0
2024-11-11 11:00:00,51.59,51.92,51.5,51.9,57140.0,51.59,51.92,51.5,51.9,57140.0
2024-11-11 11:30:00,51.89,52.19,51.79,52.15,108208.0,51.89,52.19,51.79,52.15,108208.0
2024-11-11 12:00:00,52.14,52.16,51.93,51.99,53188.0,52.14,52.16,51.93,51.99,53188.0
2024-11-11 12:30:00,51.99,52.06,51.87,51.95,31049.0,51.99,52.06,51.87,51.95,31049.0
2024-11-11 13:00:00,51.95,51.99,51.76,51.86,32465.0,51.95,51.99,51.76,51.86,32465.0
2024-11-11 13:30:00,51.88,51.92,51.82,51.88,20299.0,51.88,51.92,51.82,51.88,20299.0
2024-11-11 14:00:00,51.88,51.89,51.7,51.7,30769.0,51.88,51.89,51.7,51.7,30769.0
2024-11-11 14:30:00,51.68,51.71,51.62,51.69,32511.0,51.68,51.71,51.62,51.69,32511.0
2024-11-11 15:00:00,51.68,51.88,51.68,51.86,49808.0,51.68,51.88,51.68,51.86,49808.0
2024-11-11 15:30:00,51.86,51.92,51.66,51.84,507086.0,51.86,51.92,51.66,51.84,507086.0
2024-11-12 09:30:00,51.5,51.95,51.49,51.59,68180.0,51.5,51.95,51.49,51.59,68180.0
2024-11-12 10:00:00,51.49,51.52,51.15,51.24,52258.0,51.49,51.52,51.15,51.24,52258.0
2024-11-12 10:30:00,51.23,51.3,51.05,51.1,30702.0,51.23,51.3,51.05,51.1,30702.0
2024-11-12 11:00:00,51.1,51.1,50.86,51.02,31407.0,51.1,51.1,50.86,51.02,31407.0
2024-11-12 11:30:00,51.02,51.13,50.9,51.04,23145.0,51.02,51.13,50.9,51.04,23145.0
2024-11-12 12:00:00,51.03,51.09,50.95,51.02,25984.0,51.03,51.09,50.95,51.02,25984.0
2024-11-12 12:30:00,51.01,51.01,50.77,50.79,23058.0,51.01,51.01,50.77,50.79,23058.0
2024-11-12 13:00:00,50.74,50.91,50.68,50.89,18167.0,50.74,50.91,50.68,50.89,18167.0
2024-11-12 13:30:00,50.9,51.28,50.88,51.25,40414.0,50.9,51.28,50.88,51.25,40414.0
2024-11-12 14:00:00,51.25,51.42,51.22,51.39,46120.0,51.25,51.42,51.22,51.39,46120.0
2024-11-12 14:30:00,51.39,51.46,51.31,51.36,42954.0,51.39,51.46,51.31,51.36,42954.0
2024-11-12 15:00:00,51.36,51.47,51.33,51.47,65591.0,51.36,51.47,51.33,51.47,65591.0
2024-11-12 15:30:00,51.46,51.51,51.35,51.45,241037.0,51.46,51.51,51.35,51.45,241037.0
2024-11-13 09:30:00,51.47,52.7,51.26,52.48,175194.0,51.47,52.7,51.26,52.48,175194.0
2024-11-13 10:00:00,52.45,52.48,51.99,52.46,91109.0,52.45,52.48,51.99,52.46,91109.0
2024-11-13 10:30:00,52.43,52.62,52.19,52.19,98300.0,52.43,52.62,52.19,52.19,98300.0
2024-11-13 11:00:00,52.2,52.37,52.02,52.13,69896.0,52.2,52.37,52.02,52.13,69896.0
2024-11-13 11:30:00,52.13,52.23,51.88,52.0,62334.0,52.13,52.23,51.88,52.0,62334.0
2024-11-13 12:00:00,52.02,52.19,51.78,52.11,157188.0,52.02,52.19,51.78,52.11,157188.0
2024-11-13 12:30:00,52.1,52.23,52.0,52.17,71964.0,52.1,52.23,52.0,52.17,71964.0
2024-11-13 13:00:00,52.16,52.18,51.93,51.98,32540.0,52.16,52.18,51.93,51.98,32540.0
2024-11-13 13:30:00,51.98,52.13,51.78,51.78,28387.0,51.98,52.13,51.78,51.78,28387.0
2024-11-13 14:00:00,51.77,52.03,51.74,51.8,146102.0,51.77,52.03,51.74,51.8,146102.0
2024-11-13 14:30:00,51.8,51.95,51.78,51.8,43487.0,51.8,51.95,51.78,51.8,43487.0
2024-11-13 15:00:00,51.81,52.07,51.71,52.06,93530.0,51.81,52.07,51.71,52.06,93530.0
2024-11-13 15:30:00,52.05,52.07,51.66,51.67,242578.0,52.05,52.07,51.66,51.67,242578.0
2024-11-14 09:30:00,52.59,53.54,52.21,53.35,176828.0,52.59,53.54,52.21,53.35,176828.0
2024-11-14 10:00:00,53.36,53.52,53.19,53.36,99573.0,53.36,53.52,53.19,53.36,99573.0
2024-11-14 10:30:00,53.36,53.66,53.35,53.59,65780.0,53.36,53.66,53.35,53.59,65780.0
2024-11-14 11:00:00,53.57,53.67,53.06,53.08,83426.0,53.57,53.67,53.06,53.08,83426.0
2024-11-14 11:30:00,53.09,53.1,52.85,53.07,99115.0,53.09,53.1,52.85,53.07,99115.0
2024-11-14 12:00:00,53.06,53.14,52.65,52.82,174551.0,53.06,53.14,52.65,52.82,174551.0
2024-11-14 12:30:00,52.82,52.97,52.73,52.96,36474.0,52.82,52.97,52.73,52.96,36474.0
2024-11-14 13:00:00,52.96,53.34,52.95,53.24,52180.0,52.96,53.34,52.95,53.24,52180.0
2024-11-14 13:30:00,53.24,53.33,53.19,53.31,48152.0,53.24,53.33,53.19,53.31,48152.0
2024-11-14 14:00:00,53.31,53.48,53.3,53.35,53134.0,53.31,53.48,53.3,53.35,53134.0
2024-11-14 14:30:00,53.36,53.44,52.99,53.3,128816.0,53.36,53.44,52.99,53.3,128816.0
2024-11-14 15:00:00,53.3,53.33,52.93,53.3,106842.0,53.3,53.33,52.93,53.3,106842.0
2024-11-14 15:30:00,53.32,53.32,52.83,52.88,398020.0,53.32,53.32,52.83,52.88,398020.0
2024-11-15 09:30:00,52.93,53.98,52.93,53.57,129184.0,52.93,53.98,52.93,53.57,129184.0
2024-11-15 10:00:00,53.53,53.56,53.07,53.14,89818.0,53.53,53.56,53.07,53.14,89818.0
2024-11-15 10:30:00,53.14,53.36,53.11,53.24,50969.0,53.14,53.36,53.11,53.24,50969.0
2024-11-15 11:00:00,53.22,53.56,53.21,53.54,76665.0,53.22,53.56,53.21,53.54,76665.0
2024-11-15 11:30:00,53.55,53.67,53.34,53.61,88296.0,53.55,53.67,53.34,53.61,88296.0
2024-11-15 12:00:00,53.62,53.84,53.51,53.83,49135.0,53.62,53.84,53.51,53.83,49135.0
2024-11-15 12:30:00,53.83,53.84,53.63,53.72,80561.0,53.83,53.84,53.63,53.72,80561.0
2024-11-15 13:00:00,53.73,53.75,53.46,53.58,51690.0,53.73,53.75,53.46,53.58,51690.0
2024-11-15 13:30:00,53.58,53.67,53.44,53.48,81642.0,53.58,53.67,53.44,53.48,81642.0
2024-11-15 14:00:00,53.48,53.63,53.24,53.61,81533.0,53.48,53.63,53.24,53.61,81533.0
2024-11-15 14:30:00,53.61,53.76,53.44,53.73,53568.0,53.61,53.76,53.44,53.73,53568.0
2024-11-15 15:00:00,53.73,53.77,53.58,53.73,103067.0,53.73,53.77,53.58,53.73,103067.0
2024-11-15 15:30:00,53.73,54.01,53.64,53.95,402393.0,53.73,54.01,53.64,53.95,402393.0
2024-11-18 09:30:00,53.19,53.94,52.51,52.64,264858.0,53.19,53.94,52.51,52.64,264858.0
2024-11-18 10:00:00,52.65,52.93,52.57,52.72,205713.0,52.65,52.93,52.57,52.72,205713.0
2024-11-18 10:30:00,52.72,52.85,52.63,52.71,123475.0,52.72,52.85,52.63,52.71,123475.0
2024-11-18 11:00:00,52.71,52.74,52.55,52.61,42845.0,52.71,52.74,52.55,52.61,42845.0
2024-11-18 11:30:00,52.62,52.79,52.61,52.7,107965.0,52.62,52.79,52.61,52.7,107965.0
2024-11-18 12:00:00,52.7,52.77,52.62,52.72,82872.0,52.7,52.77,52.62,52.72,82872.0
2024-11-18 12:30:00,52.73,53.1,52.7,53.04,138453.0,52.73,53.1,52.7,53.04,138453.0
2024-11-18 13:00:00,53.02,53.02,52.84,52.89,30458.0,53.02,53.02,52.84,52.89,30458.0
2024-11-18 13:30:00,52.89,53.18,52.89,53.16,38529.0,52.89,53.18,52.89,53.16,38529.0
2024-11-18 14:00:00,53.17,53.2,52.98,53.11,62607.0,53.17,53.2,52.98,53.11,62607.0
2024-11-18 14:30:00,53.1,53.17,53.03,53.07,84485.0,53.1,53.17,53.03,53.07,84485.0
2024-11-18 15:00:00,53.07,53.18,53.04,53.17,57858.0,53.07,53.18,53.04,53.17,57858.0
2024-11-18 15:30:00,53.17,53.18,52.8,52.85,358186.0,53.17,53.18,52.8,52.85,358186.0
2024-11-19 09:30:00,52.04,52.6,51.77,52.46,119099.0,52.04,52.6,51.77,52.46,119099.0
2024-11-19 10:00:00,52.46,52.69,52.4,52.48,51057.0,52.46,52.69,52.4,52.48,51057.0
2024-11-19 10:30:00,52.5,53.05,52.49,52.95,54089.0,52.5,53.05,52.49,52.95,54089.0
2024-11-19 11:00:00,52.95,52.98,52.68,52.94,50262.0,52.95,52.98,52.68,52.94,50262.0
2024-11-19 11:30:00,52.97,53.14,52.91,53.07,83727.0,52.97,53.14,52.91,53.07,83727.0
2024-11-19 12:00:00,53.06,53.06,52.88,52.95,53349.0,53.06,53.06,52.88,52.95,53349.0
2024-11-19 12:30:00,52.94,53.06,52.92,52.96,37958.0,52.94,53.06,52.92,52.96,37958.0
2024-11-19 13:00:00,52.96,52.98,52.84,52.89,54109.0,52.96,52.98,52.84,52.89,54109.0
2024-11-19 13:30:00,52.88,53.08,52.84,53.08,28135.0,52.88,53.08,52.84,53.08,28135.0
2024-11-19 14:00:00,53.08,53.17,53.01,53.01,51797.0,53.08,53.17,53.01,53.01,51797.0
2024-11-19 14:30:00,53.0,53.02,52.92,52.93,30172.0,53.0,53.02,52.92,52.93,30172.0
2024-11-19 15:00:00,52.91,53.11,52.83,53.1,51075.0,52.91,53.11,52.83,53.1,51075.0
2024-11-19 15:30:00,53.11,53.21,53.04,53.06,260361.0,53.11,53.21,53.04,53.06,260361.0
2024-11-20 09:30:00,53.08,53.16,52.15,52.3,51147.0,53.08,53.16,52.15,52.3,51147.0
2024-11-20 10:00:00,52.3,52.6,52.21,52.53,55120.0,52.3,52.6,52.21,52.53,55120.0
2024-11-20 10:30:00,52.53,53.01,52.53,52.97,46232.0,52.53,53.01,52.53,52.97,46232.0
2024-11-20 11:00:00,52.95,53.05,52.83,52.9,50918.0,52.95,53.05,52.83,52.9,50918.0
2024-11-20 11:30:00,53.0,53.34,52.98,53.28,43516.0,53.0,53.34,52.98,53.28,43516.0
2024-11-20 12:00:00,53.3,53.31,53.09,53.3,36602.0,53.3,53.31,53.09,53.3,36602.0
2024-11-20 12:30:00,53.3,53.38,53.13,53.15,28553.0,53.3,53.38,53.13,53.15,28553.0
2024-11-20 13:00:00,53.12,53.15,53.07,53.1,25914.0,53.12,53.15,53.07,53.1,25914.0
2024-11-20 13:30:00,53.09,53.26,52.95,53.25,79091.0,53.09,53.26,52.95,53.25,79091.0
2024-11-20 14:00:00,53.24,53.27,53.11,53.18,43637.0,53.24,53.27,53.11,53.18,43637.0
2024-11-20 14:30:00,53.17,53.24,53.1,53.18,33914.0,53.17,53.24,53.1,53.18,33914.0
2024-11-20 15:00:00,53.16,53.21,53.12,53.13,36397.0,53.16,53.21,53.12,53.13,36397.0
2024-11-20 15:30:00,53.13,53.16,52.92,53.12,197482.0,53.13,53.16,52.92,53.12,197482.0
2024-11-21 09:30:00,53.06,53.26,52.34,52.51,55972.0,53.06,53.26,52.34,52.51,55972.0
2024-11-21 10:00:00,52.56,52.97,52.49,52.68,44312.0,52.56,52.97,52.49,52.68,44312.0
2024-11-21 10:30:00,52.63,52.84,52.46,52.8,27072.0,52.63,52.84,52.46,52.8,27072.0
2024-11-21 11:00:00,52.81,52.84,52.49,52.66,35171.0,52.81,52.84,52.49,52.66,35171.0
2024-11-21 11:30:00,52.66,52.91,52.63,52.87,42270.0,52.66,52.91,52.63,52.87,42270.0
2024-11-21 12:00:00,52.86,52.89,52.69,52.82,25781.0,52.86,52.89,52.69,52.82,25781.0
2024-11-21 12:30:00,52.78,52.81,52.5,52.6,31185.0,52.78,52.81,52.5,52.6,31185.0
2024-11-21 13:00:00,52.59,52.62,52.2,52.34,35641.0,52.59,52.62,52.2,52.34,35641.0
2024-11-21 13:30:00,52.34,52.49,52.3,52.44,48242.0,52.34,52.49,52.3,52.44,48242.0
2024-11-21 14:00:00,52.45,52.76,52.43,52.75,40419.0,52.45,52.76,52.43,52.75,40419.0
2024-11-21 14:30:00,52.76,52.8,52.57,52.57,44701.0,52.76,52.8,52.57,52.57,44701.0
2024-11-21 15:00:00,52.56,52.58,52.41,52.49,44225.0,52.56,52.58,52.41,52.49,44225.0
2024-11-21 15:30:00,52.5,52.5,52.25,52.31,221689.0,52.5,52.5,52.25,52.31,221689.0
2024-11-22 09:30:00,52.3,52.5,52.01,52.13,42087.0,52.3,52.5,52.01,52.13,42087.0
2024-11-22 10:00:00,52.08,52.25,52.03,52.22,32053.0,52.08,52.25,52.03,52.22,32053.0
2024-11-22 10:30:00,52.27,52.28,52.06,52.2,36946.0,52.27,52.28,52.06,52.2,36946.0
2024-11-22 11:00:00,52.19,52.19,52.06,52.12,29195.0,52.19,52.19,52.06,52.12,29195.0
2024-11-22 11:30:00,52.13,52.14,52.02,52.08,27438.0,52.13,52.14,52.02,52.08,27438.0
2024-11-22 12:00:00,52.08,52.33,52.07,52.26,65945.0,52.08,52.33,52.07,52.26,65945.0
2024-11-22 12:30:00,52.27,52.27,52.0,52.14,81722.0,52.27,52.27,52.0,52.14,81722.0
2024-11-22 13:00:00,52.11,52.45,52.11,52.43,25786.0,52.11,52.45,52.11,52.43,25786.0
2024-11-22 13:30:00,52.43,52.55,52.42,52.49,26199.0,52.43,52.55,52.42,52.49,26199.0
2024-11-22 14:00:00,52.48,52.64,52.48,52.63,41832.0,52.48,52.64,52.48,52.63,41832.0
2024-11-22 14:30:00,52.63,52.63,52.35,52.36,25722.0,52.63,52.63,52.35,52.36,25722.0
2024-11-22 15:00:00,52.33,52.44,52.18,52.44,33986.0,52.33,52.44,52.18,52.44,33986.0
2024-11-22 15:30:00,52.43,52.67,52.37,52.42,203184.0,52.43,52.67,52.37,52.42,203184.0
2024-11-25 09:30:00,53.24,53.54,52.74,53.13,74610.0,53.24,53.54,52.74,53.13,74610.0
2024-11-25 10:00:00,53.1,53.38,53.01,53.28,50659.0,53.1,53.38,53.01,53.28,50659.0
2024-11-25 10:30:00,53.21,53.55,53.07,53.55,62720.0,53.21,53.55,53.07,53.55,62720.0
2024-11-25 11:00:00,53.56,53.78,53.49,53.73,52087.0,53.56,53.78,53.49,53.73,52087.0
2024-11-25 11:30:00,53.72,53.78,53.56,53.72,25559.0,53.72,53.78,53.56,53.72,25559.0
2024-11-25 12:00:00,53.7,53.7,53.42,53.42,45509.0,53.7,53.7,53.42,53.42,45509.0
2024-11-25 12:30:00,53.42,53.58,53.32,53.54,27876.0,53.42,53.58,53.32,53.54,27876.0
2024-11-25 13:00:00,53.56,53.59,53.38,53.39,23805.0,53.56,53.59,53.38,53.39,23805.0
2024-11-25 13:30:00,53.39,53.53,53.36,53.53,40614.0,53.39,53.53,53.36,53.53,40614.0
2024-11-25 14:00:00,53.52,53.62,53.51,53.59,41357.0,53.52,53.62,53.51,53.59,41357.0
2024-11-25 14:30:00,53.59,53.63,53.54,53.56,36292.0,53.59,53.63,53.54,53.56,36292.0
2024-11-25 15:00:00,53.57,53.58,53.36,53.46,28456.0,53.57,53.58,53.36,53.46,28456.0
2024-11-25 15:30:00,53.46,53.59,53.33,53.47,205877.0,53.46,53.59,53.33,53.47,205877.0
2024-11-26 09:30:00,53.4,54.14,53.37,53.4,108301.0,53.4,54.14,53.37,53.4,108301.0
2024-11-26 10:00:00,53.38,53.61,53.26,53.54,50219.0,53.38,53.61,53.26,53.54,50219.0
2024-11-26 10:30:00,53.6,53.64,53.22,53.34,19082.0,53.6,53.64,53.22,53.34,19082.0
2024-11-26 11:00:00,53.32,53.36,53.02,53.3,37171.0,53.32,53.36,53.02,53.3,37171.0
2024-11-26 11:30:00,53.31,53.46,53.26,53.38,31049.0,53.31,53.46,53.26,53.38,31049.0
2024-11-26 12:00:00,53.38,53.42,53.16,53.3,47338.0,53.38,53.42,53.16,53.3,47338.0
2024-11-26 12:30:00,53.28,53.36,53.18,53.28,25175.0,53.28,53.36,53.18,53.28,25175.0
2024-11-26 13:00:00,53.27,53.28,53.12,53.13,17838.0,53.27,53.28,53.12,53.13,17838.0
2024-11-26 13:30:00,53.11,53.22,53.05,53.15,23623.0,53.11,53.22,53.05,53.15,23623.0
2024-11-26 14:00:00,53.12,53.27,53.07,53.2,69803.0,53.12,53.27,53.07,53.2,69803.0
2024-11-26 14:30:00,53.18,53.21,53.06,53.17,31796.0,53.18,53.21,53.06,53.17,31796.0
2024-11-26 15:00:00,53.17,53.23,53.09,53.09,45491.0,53.17,53.23,53.09,53.09,45491.0
2024-11-26 15:30:00,53.06,53.19,52.9,52.93,158286.0,53.06,53.19,52.9,52.93,158286.0
2024-11-27 09:30:00,52.93,53.18,52.67,52.77,71326.0,52.93,53.18,52.67,52.77,71326.0
2024-11-27 10:00:00,52.73,52.99,52.71,52.87,41506.0,52.73,52.99,52.71,52.87,41506.0
2024-11-27 10:30:00,52.84,53.09,52.8,53.04,33238.0,52.84,53.09,52.8,53.04,33238.0
2024-11-27 11:00:00,53.02,53.02,52.71,52.73,23486.0,53.02,53.02,52.71,52.73,23486.0
2024-11-27 11:30:00,52.73,52.91,52.56,52.8,38060.0,52.73,52.91,52.56,52.8,38060.0
2024-11-27 12:00:00,52.78,52.82,52.64,52.7,18570.0,52.78,52.82,52.64,52.7,18570.0
2024-11-27 12:30:00,52.69,52.76,52.64,52.66,18928.0,52.69,52.76,52.64,52.66,18928.0
2024-11-27 13:00:00,52.65,52.84,52.62,52.82,28260.0,52.65,52.84,52.62,52.82,28260.0
2024-11-27 13:30:00,52.8,52.82,52.63,52.77,13024.0,52.8,52.82,52.63,52.77,13024.0
2024-11-27 14:00:00,52.78,52.8,52.66,52.74,18455.0,52.78,52.8,52.66,52.74,18455.0
2024-11-27 14:30:00,52.73,52.81,52.64,52.8,42778.0,52.73,52.81,52.64,52.8,42778.0
2024-11-27 15:00:00,52.79,52.79,52.68,52.73,41112.0,52.79,52.79,52.68,52.73,41112.0
2024-11-27 15:30:00,52.72,52.75,52.51,52.66,173578.0,52.72,52.75,52.51,52.66,173578.0
2024-11-29 09:30:00,52.66,52.91,52.43,52.5,52267.0,52.66,52.91,52.43,52.5,52267.0
2024-11-29 10:00:00,52.5,52.76,52.4,52.69,44653.0,52.5,52.76,52.4,52.69,44653.0
2024-11-29 10:30:00,52.71,52.94,52.66,52.71,27502.0,52.71,52.94,52.66,52.71,27502.0
2024-11-29 11:00:00,52.74,52.82,52.65,52.82,32268.0,52.74,52.82,52.65,52.82,32268.0
2024-11-29 11:30:00,52.81,52.81,52.56,52.66,27598.0,52.81,52.81,52.56,52.66,27598.0
2024-11-29 12:00:00,52.66,52.93,52.66,52.82,31605.0,52.66,52.93,52.66,52.82,31605.0
2024-11-29 12:30:00,52.83,52.88,52.6,52.61,95950.0,52.83,52.88,52.6,52.61,95950.0
2024-12-02 09:30:00,52.54,52.74,51.91,51.98,87107.0,52.54,52.74,51.91,51.98,87107.0
2024-12-02 10:00:00,51.99,52.43,51.81,52.41,48868.0,51.99,52.43,51.81,52.41,48868.0
2024-12-02 10:30:00,52.39,52.53,52.28,52.43,56810.0,52.39,52.53,52.28,52.43,56810.0
2024-12-02 11:00:00,52.43,52.76,52.42,52.73,77155.0,52.43,52.76,52.42,52.73,77155.0
2024-12-02 11:30:00,52.73,53.12,52.73,53.07,51748.0,52.73,53.12,52.73,53.07,51748.0
2024-12-02 12:00:00,53.12,53.15,52.99,53.0,34139.0,53.12,53.15,52.99,53.0,34139.0
2024-12-02 12:30:00,52.99,53.05,52.88,53.02,23525.0,52.99,53.05,52.88,53.02,23525.0
2024-12-02 13:00:00,53.02,53.1,52.98,53.07,24507.0,53.02,53.1,52.98,53.07,24507.0
2024-12-02 13:30:00,53.07,53.08,52.92,53.01,27398.0,53.07,53.08,52.92,53.01,27398.0
2024-12-02 14:00:00,53.0,53.21,52.97,53.16,37748.0,53.0,53.21,52.97,53.16,37748.0
2024-12-02 14:30:00,53.16,53.31,53.07,53.17,59339.0,53.16,53.31,53.07,53.17,59339.0
2024-12-02 15:00:00,53.17,53.43,53.02,53.37,78625.0,53.17,53.43,53.02,53.37,78625.0
2024-12-02 15:30:00,53.35,53.4,53.09,53.16,302425.0,53.35,53.4,53.09,53.16,302425.0
2024-12-03 09:30:00,53.3,53.38,52.96,53.23,65724.0,53.3,53.38,52.96,53.23,65724.0
2024-12-03 10:00:00,53.23,53.33,52.96,53.18,71292.0,53.23,53.33,52.96,53.18,71292.0
2024-12-03 10:30:00,53.17,53.65,53.16,53.36,78960.0,53.17,53.65,53.16,53.36,78960.0
2024-12-03 11:00:00,53.37,53.39,52.92,53.05,55038.0,53.37,53.39,52.92,53.05,55038.0
2024-12-03 11:30:00,53.05,53.25,52.9,53.2,68326.0,53.05,53.25,52.9,53.2,68326.0
2024-12-03 12:00:00,53.17,53.26,53.0,53.25,112688.0,53.17,53.26,53.0,53.25,112688.0
2024-12-03 12:30:00,53.26,53.56,53.2,53.48,41027.0,53.26,53.56,53.2,53.48,41027.0
2024-12-03 13:00:00,53.51,53.69,53.49,53.54,54325.0,53.51,53.69,53.49,53.54,54325.0
2024-12-03 13:30:00,53.54,53.55,53.22,53.25,29943.0,53.54,53.55,53.22,53.25,29943.0
2024-12-03 14:00:00,53.24,53.33,53.0,53.08,26387.0,53.24,53.33,53.0,53.08,26387.0
2024-12-03 14:30:00,53.1,53.11,52.97,52.98,16328.0,53.1,53.11,52.97,52.98,16328.0
2024-12-03 15:00:00,52.98,52.98,52.61,52.69,49688.0,52.98,52.98,52.61,52.69,49688.0
2024-12-03 15:30:00,52.69,52.74,52.47,52.61,203721.0,52.69,52.74,52.47,52.61,203721.0
2024-12-04 09:30:00,53.57,54.66,53.12,53.67,188192.0,53.57,54.66,53.12,53.67,188192.0
2024-12-04 10:00:00,53.64,54.03,53.45,53.83,45681.0,53.64,54.03,53.45,53.83,45681.0
2024-12-04 10:30:00,53.83,53.94,53.62,53.74,36453.0,53.83,53.94,53.62,53.74,36453.0
2024-12-04 11:00:00,53.74,53.89,53.52,53.52,48052.0,53.74,53.89,53.52,53.52,48052.0
2024-12-04 11:30:00,53.52,53.99,53.52,53.84,34058.0,53.52,53.99,53.52,53.84,34058.0
2024-12-04 12:00:00,53.84,53.93,53.67,53.9,41274.0,53.84,53.93,53.67,53.9,41274.0
2024-12-04 12:30:00,53.9,53.92,53.72,53.86,26134.0,53.9,53.92,53.72,53.86,26134.0
2024-12-04 13:00:00,53.86,53.86,53.6,53.69,25086.0,53.86,53.86,53.6,53.69,25086.0
2024-12-04 13:30:00,53.7,53.87,53.69,53.79,20518.0,53.7,53.87,53.69,53.79,20518.0
2024-12-04 14:00:00,53.78,53.83,53.67,53.83,25878.0,53.78,53.83,53.67,53.83,25878.0
2024-12-04 14:30:00,53.83,54.02,53.8,53.92,41944.0,53.83,54.02,53.8,53.92,41944.0
2024-12-04 15:00:00,53.94,54.0,53.76,53.91,65962.0,53.94,54.0,53.76,53.91,65962.0
2024-12-04 15:30:00,53.89,54.47,53.89,54.42,323172.0,53.89,54.47,53.89,54.42,323172.0
2024-12-05 09:30:00,55.6,56.05,55.29,55.54,194642.0,55.6,56.05,55.29,55.54,194642.0
2024-12-05 10:00:00,55.52,55.8,55.27,55.78,60264.0,55.52,55.8,55.27,55.78,60264.0
2024-12-05 10:30:00,55.69,56.29,55.58,56.12,130521.0,55.69,56.29,55.58,56.12,130521.0
2024-12-05 11:00:00,56.12,56.88,55.96,56.8,251337.0,56.12,56.88,55.96,56.8,251337.0
2024-12-05 11:30:00,56.75,56.9,56.26,56.9,118561.0,56.75,56.9,56.26,56.9,118561.0
2024-12-05 12:00:00,56.88,56.95,56.28,56.44,131468.0,56.88,56.95,56.28,56.44,131468.0
2024-12-05 12:30:00,56.45,56.49,56.07,56.15,43414.0,56.45,56.49,56.07,56.15,43414.0
2024-12-05 13:00:00,56.14,56.21,55.8,55.86,43781.0,56.14,56.21,55.8,55.86,43781.0
2024-12-05 13:30:00,55.83,56.04,55.78,56.02,53924.0,55.83,56.04,55.78,56.02,53924.0
2024-12-05 14:00:00,55.99,56.23,55.9,56.15,48442.0,55.99,56.23,55.9,56.15,48442.0
2024-12-05 14:30:00,56.16,56.27,56.02,56.2,77306.0,56.16,56.27,56.02,56.2,77306.0
2024-12-05 15:00:00,56.18,56.32,55.99,56.23,113003.0,56.18,56.32,55.99,56.23,113003.0
2024-12-05 15:30:00,56.25,56.25,55.73,55.89,437621.0,56.25,56.25,55.73,55.89,437621.0
2024-12-06 09:30:00,56.35,56.48,55.37,55.45,76214.0,56.35,56.48,55.37,55.45,76214.0
2024-12-06 10:00:00,55.44,55.54,55.05,55.47,102294.0,55.44,55.54,55.05,55.47,102294.0
2024-12-06 10:30:00,55.47,55.6,55.12,55.12,116191.0,55.47,55.6,55.12,55.12,116191.0
2024-12-06 11:00:00,55.1,55.24,54.88,55.2,78707.0,55.1,55.24,54.88,55.2,78707.0
2024-12-06 11:30:00,55.19,55.19,54.9,54.94,82585.0,55.19,55.19,54.9,54.94,82585.0
2024-12-06 12:00:00,54.92,55.4,54.91,55.11,116656.0,54.92,55.4,54.91,55.11,116656.0
2024-12-06 12:30:00,55.09,55.29,55.09,55.22,39264.0,55.09,55.29,55.09,55.22,39264.0
2024-12-06 13:00:00,55.22,55.39,55.12,55.23,55029.0,55.22,55.39,55.12,55.23,55029.0
2024-12-06 13:30:00,55.23,55.26,54.77,54.8,125459.0,55.23,55.26,54.77,54.8,125459.0
2024-12-06 14:00:00,54.82,54.9,54.46,54.62,50069.0,54.82,54.9,54.46,54.62,50069.0
2024-12-06 14:30:00,54.62,54.69,54.38,54.45,55742.0,54.62,54.69,54.38,54.45,55742.0
2024-12-06 15:00:00,54.44,54.54,54.08,54.25,66536.0,54.44,54.54,54.08,54.25,66536.0
2024-12-06 15:30:00,54.25,54.54,54.16,54.31,325392.0,54.25,54.54,54.16,54.31,325392.0
2024-12-09 09:30:00,54.58,54.92,53.68,54.52,104447.0,54.58,54.92,53.68,54.52,104447.0
2024-12-09 10:00:00,54.52,54.86,53.81,53.82,62807.0,54.52,54.86,53.81,53.82,62807.0
2024-12-09 10:30:00,53.81,54.01,53.55,53.85,60717.0,53.81,54.01,53.55,53.85,60717.0
2024-12-09 11:00:00,53.86,54.03,53.68,54.03,38195.0,53.86,54.03,53.68,54.03,38195.0
2024-12-09 11:30:00,54.05,54.57,54.03,54.3,60266.0,54.05,54.57,54.03,54.3,60266.0
2024-12-09 12:00:00,54.29,54.3,53.89,54.19,34483.0,54.29,54.3,53.89,54.19,34483.0
2024-12-09 12:30:00,54.19,54.27,53.98,54.05,45788.0,54.19,54.27,53.98,54.05,45788.0
2024-12-09 13:00:00,54.05,54.05,53.91,54.02,30973.0,54.05,54.05,53.91,54.02,30973.0
2024-12-09 13:30:00,54.0,54.32,53.92,54.27,64245.0,54.0,54.32,53.92,54.27,64245.0
2024-12-09 14:00:00,54.25,54.46,54.06,54.33,118405.0,54.25,54.46,54.06,54.33,118405.0
2024-12-09 14:30:00,54.35,54.67,54.33,54.66,83261.0,54.35,54.67,54.33,54.66,83261.0
2024-12-09 15:00:00,54.66,54.71,54.26,54.29,96197.0,54.66,54.71,54.26,54.29,96197.0
2024-12-09 15:30:00,54.3,54.51,54.1,54.16,328740.0,54.3,54.51,54.1,54.16,328740.0
2024-12-10 09:30:00,61.44,63.9,60.03,62.2,1155856.0,61.44,63.9,60.03,62.2,1155856.0
2024-12-10 10:00:00,62.19,63.2,61.6,63.08,611311.0,62.19,63.2,61.6,63.08,611311.0
2024-12-10 10:30:00,63.08,63.2,61.92,61.95,489804.0,63.08,63.2,61.92,61.95,489804.0
2024-12-10 11:00:00,61.93,62.4,61.66,62.23,224637.0,61.93,62.4,61.66,62.23,224637.0
2024-12-10 11:30:00,62.23,62.26,61.27,61.47,175262.0,62.23,62.26,61.27,61.47,175262.0
2024-12-10 12:00:00,61.46,61.74,61.12,61.4,177147.0,61.46,61.74,61.12,61.4,177147.0
2024-12-10 12:30:00,61.37,61.71,61.26,61.35,88324.0,61.37,61.71,61.26,61.35,88324.0
2024-12-10 13:00:00,61.36,61.4,60.86,61.08,206780.0,61.36,61.4,60.86,61.08,206780.0
2024-12-10 13:30:00,61.09,61.17,60.52,60.89,237535.0,61.09,61.17,60.52,60.89,237535.0
2024-12-10 14:00:00,60.89,61.45,60.71,61.28,247230.0,60.89,61.45,60.71,61.28,247230.0
2024-12-10 14:30:00,61.25,61.88,60.91,61.62,260101.0,61.25,61.88,60.91,61.62,260101.0
2024-12-10 15:00:00,61.6,61.61,61.05,61.39,168829.0,61.6,61.61,61.05,61.39,168829.0
2024-12-10 15:30:00,61.39,61.6,61.03,61.28,589088.0,61.39,61.6,61.03,61.28,589088.0
2024-12-11 09:30:00,62.0,63.66,61.86,62.95,442327.0,62.0,63.66,61.86,62.95,442327.0
2024-12-11 10:00:00,62.95,63.17,62.42,62.47,248395.0,62.95,63.17,62.42,62.47,248395.0
2024-12-11 10:30:00,62.47,62.95,62.39,62.82,250488.0,62.47,62.95,62.39,62.82,250488.0
2024-12-11 11:00:00,62.84,62.87,61.89,62.46,321285.0,62.84,62.87,61.89,62.46,321285.0
2024-12-11 11:30:00,62.48,62.85,62.42,62.85,97945.0,62.48,62.85,62.42,62.85,97945.0
2024-12-11 12:00:00,62.83,63.23,62.8,62.89,187414.0,62.83,63.23,62.8,62.89,187414.0
2024-12-11 12:30:00,62.88,62.93,62.49,62.72,158193.0,62.88,62.93,62.49,62.72,158193.0
2024-12-11 13:00:00,62.74,63.21,62.73,63.21,113432.0,62.74,63.21,62.73,63.21,113432.0
2024-12-11 13:30:00,63.21,63.65,63.18,63.45,167495.0,63.21,63.65,63.18,63.45,167495.0
2024-12-11 14:00:00,63.46,64.14,63.43,64.09,126584.0,63.46,64.14,63.43,64.09,126584.0
2024-12-11 14:30:00,64.07,65.23,63.94,65.2,307839.0,64.07,65.23,63.94,65.2,307839.0
2024-12-11 15:00:00,65.2,65.28,64.64,64.88,445058.0,65.2,65.28,64.64,64.88,445058.0
2024-12-11 15:30:00,64.88,64.88,63.9,64.09,646901.0,64.88,64.88,63.9,64.09,646901.0
2024-12-12 09:30:00,64.7,65.62,64.29,64.86,347110.0,64.7,65.62,64.29,64.86,347110.0
2024-12-12 10:00:00,64.86,65.13,64.52,65.04,219404.0,64.86,65.13,64.52,65.04,219404.0
2024-12-12 10:30:00,65.02,65.38,64.8,65.34,288506.0,65.02,65.38,64.8,65.34,288506.0
2024-12-12 11:00:00,65.29,65.44,65.07,65.26,255963.0,65.29,65.44,65.07,65.26,255963.0
2024-12-12 11:30:00,65.26,65.53,65.08,65.52,111522.0,65.26,65.53,65.08,65.52,111522.0
2024-12-12 12:00:00,65.51,65.56,65.34,65.38,115441.0,65.51,65.56,65.34,65.38,115441.0
2024-12-12 12:30:00,65.38,65.42,64.75,64.75,243376.0,65.38,65.42,64.75,64.75,243376.0
2024-12-12 13:00:00,64.75,64.75,64.35,64.4,160024.0,64.75,64.75,64.35,64.4,160024.0
2024-12-12 13:30:00,64.41,64.56,64.13,64.2,539742.0,64.41,64.56,64.13,64.2,539742.0
2024-12-12 14:00:00,64.2,64.31,63.96,64.05,189594.0,64.2,64.31,63.96,64.05,189594.0
2024-12-12 14:30:00,64.04,64.16,63.86,64.05,146536.0,64.04,64.16,63.86,64.05,146536.0
2024-12-12 15:00:00,64.04,64.08,63.84,63.89,229896.0,64.04,64.08,63.84,63.89,229896.0
2024-12-12 15:30:00,63.9,64.19,63.1,63.43,527096.0,63.9,64.19,63.1,63.43,527096.0
2024-12-13 09:30:00,63.15,63.61,62.83,63.02,367493.0,63.15,63.61,62.83,63.02,367493.0
2024-12-13 10:00:00,63.07,63.13,62.18,62.4,163215.0,63.07,63.13,62.18,62.4,163215.0
2024-12-13 10:30:00,62.4,62.77,62.29,62.44,141493.0,62.4,62.77,62.29,62.44,141493.0
2024-12-13 11:00:00,62.43,62.75,62.17,62.66,149745.0,62.43,62.75,62.17,62.66,149745.0
2024-12-13 11:30:00,62.64,63.22,62.64,63.09,148479.0,62.64,63.22,62.64,63.09,148479.0
2024-12-13 12:00:00,63.11,63.13,62.61,62.64,81105.0,63.11,63.13,62.61,62.64,81105.0
2024-12-13 12:30:00,62.62,62.73,62.56,62.67,62139.0,62.62,62.73,62.56,62.67,62139.0
2024-12-13 13:00:00,62.69,62.77,62.54,62.66,80851.0,62.69,62.77,62.54,62.66,80851.0
2024-12-13 13:30:00,62.69,62.69,62.48,62.5,47864.0,62.69,62.69,62.48,62.5,47864.0
2024-12-13 14:00:00,62.48,62.86,62.43,62.72,89912.0,62.48,62.86,62.43,62.72,89912.0
2024-12-13 14:30:00,62.74,62.97,62.73,62.93,81984.0,62.74,62.97,62.73,62.93,81984.0
2024-12-13 15:00:00,62.94,63.16,62.5,62.74,268917.0,62.94,63.16,62.5,62.74,268917.0
2024-12-13 15:30:00,62.73,62.92,62.32,62.6,454638.0,62.73,62.92,62.32,62.6,454638.0
2024-12-16 09:30:00,62.46,62.94,62.03,62.88,138523.0,62.46,62.94,62.03,62.88,138523.0
2024-12-16 10:00:00,62.95,63.33,62.61,62.77,132888.0,62.95,63.33,62.61,62.77,132888.0
2024-12-16 10:30:00,62.77,63.42,62.77,63.13,96538.0,62.77,63.42,62.77,63.13,96538.0
2024-12-16 11:00:00,63.12,63.17,62.83,62.99,95665.0,63.12,63.17,62.83,62.99,95665.0
2024-12-16 11:30:00,62.99,63.16,62.87,62.93,73375.0,62.99,63.16,62.87,62.93,73375.0
2024-12-16 12:00:00,62.93,63.31,62.89,63.12,70214.0,62.93,63.31,62.89,63.12,70214.0
2024-12-16 12:30:00,63.12,63.2,62.86,62.99,135858.0,63.12,63.2,62.86,62.99,135858.0
2024-12-16 13:00:00,62.99,63.18,62.91,63.09,73084.0,62.99,63.18,62.91,63.09,73084.0
2024-12-16 13:30:00,63.12,63.18,63.01,63.05,68731.0,63.12,63.18,63.01,63.05,68731.0
2024-12-16 14:00:00,63.05,63.35,63.02,63.21,83982.0,63.05,63.35,63.02,63.21,83982.0
2024-12-16 14:30:00,63.2,63.33,63.07,63.3,98861.0,63.2,63.33,63.07,63.3,98861.0
2024-12-16 15:00:00,63.29,63.29,63.08,63.23,151421.0,63.29,63.29,63.08,63.23,151421.0
2024-12-16 15:30:00,63.22,63.4,63.1,63.4,570679.0,63.22,63.4,63.1,63.4,570679.0
2024-12-17 09:30:00,63.0,63.33,62.69,62.98,256577.0,63.0,63.33,62.69,62.98,256577.0
2024-12-17 10:00:00,63.0,63.04,62.5,62.72,517991.0,63.0,63.04,62.5,62.72,517991.0
2024-12-17 10:30:00,62.74,63.28,62.73,63.1,115282.0,62.74,63.28,62.73,63.1,115282.0
2024-12-17 11:00:00,63.07,63.34,63.03,63.29,77303.0,63.07,63.34,63.03,63.29,77303.0
2024-12-17 11:30:00,63.3,63.35,63.02,63.03,61130.0,63.3,63.35,63.02,63.03,61130.0
2024-12-17 12:00:00,63.04,63.49,62.99,63.41,56225.0,63.04,63.49,62.99,63.41,56225.0
2024-12-17 12:30:00,63.42,63.52,63.36,63.49,57629.0,63.42,63.52,63.36,63.49,57629.0
2024-12-17 13:00:00,63.48,63.5,63.17,63.22,43387.0,63.48,63.5,63.17,63.22,43387.0
2024-12-17 13:30:00,63.23,63.38,63.23,63.32,43518.0,63.23,63.38,63.23,63.32,43518.0
2024-12-17 14:00:00,63.31,63.5,63.13,63.21,150031.0,63.31,63.5,63.13,63.21,150031.0
2024-12-17 14:30:00,63.21,63.44,63.2,63.33,100246.0,63.21,63.44,63.2,63.33,100246.0
2024-12-17 15:00:00,63.33,63.41,63.23,63.28,148520.0,63.33,63.41,63.23,63.28,148520.0
2024-12-17 15:30:00,63.26,63.26,62.92,63.2,419702.0,63.26,63.26,62.92,63.2,419702.0
2024-12-18 09:30:00,63.15,64.46,63.1,63.85,117310.0,63.15,64.46,63.1,63.85,117310.0
2024-12-18 10:00:00,63.84,64.12,63.64,64.03,96172.0,63.84,64.12,63.64,64.03,96172.0
2024-12-18 10:30:00,64.0,64.45,64.0,64.43,76212.0,64.0,64.45,64.0,64.43,76212.0
2024-12-18 11:00:00,64.43,64.48,64.07,64.27,82789.0,64.43,64.48,64.07,64.27,82789.0
2024-12-18 11:30:00,64.27,64.5,64.24,64.32,66792.0,64.27,64.5,64.24,64.32,66792.0
2024-12-18 12:00:00,64.3,64.45,64.11,64.39,69373.0,64.3,64.45,64.11,64.39,69373.0
2024-12-18 12:30:00,64.39,64.5,64.12,64.2,91150.0,64.39,64.5,64.12,64.2,91150.0
2024-12-18 13:00:00,64.19,64.29,63.97,64.24,81890.0,64.19,64.29,63.97,64.24,81890.0
2024-12-18 13:30:00,64.23,64.57,64.16,64.56,92900.0,64.23,64.57,64.16,64.56,92900.0
2024-12-18 14:00:00,64.56,64.61,63.64,64.08,215993.0,64.56,64.61,63.64,64.08,215993.0
2024-12-18 14:30:00,64.07,64.31,63.25,63.39,176780.0,64.07,64.31,63.25,63.39,176780.0
2024-12-18 15:00:00,63.4,63.47,62.76,63.0,316758.0,63.4,63.47,62.76,63.0,316758.0
2024-12-18 15:30:00,63.02,63.21,62.25,62.47,727354.0,63.02,63.21,62.25,62.47,727354.0
2024-12-19 09:30:00,62.98,64.18,62.81,63.8,181389.0,62.98,64.18,62.81,63.8,181389.0
2024-12-19 10:00:00,63.83,64.0,63.44,63.85,189437.0,63.83,64.0,63.44,63.85,189437.0
2024-12-19 10:30:00,63.88,64.1,63.43,64.05,112819.0,63.88,64.1,63.43,64.05,112819.0
2024-12-19 11:00:00,64.05,64.39,63.76,64.38,125017.0,64.05,64.39,63.76,64.38,125017.0
2024-12-19 11:30:00,64.36,64.76,64.21,64.53,145648.0,64.36,64.76,64.21,64.53,145648.0
2024-12-19 12:00:00,64.53,64.65,64.0,64.07,94204.0,64.53,64.65,64.0,64.07,94204.0
2024-12-19 12:30:00,64.07,64.27,63.94,64.23,66120.0,64.07,64.27,63.94,64.23,66120.0
2024-12-19 13:00:00,64.21,64.61,63.95,64.58,82814.0,64.21,64.61,63.95,64.58,82814.0
2024-12-19 13:30:00,64.58,64.84,64.5,64.84,73733.0,64.58,64.84,64.5,64.84,73733.0
2024-12-19 14:00:00,64.84,64.84,64.52,64.8,91640.0,64.84,64.84,64.52,64.8,91640.0
2024-12-19 14:30:00,64.8,64.92,64.68,64.75,149360.0,64.8,64.92,64.68,64.75,149360.0
2024-12-19 15:00:00,64.73,65.08,64.69,64.98,166836.0,64.73,65.08,64.69,64.98,166836.0
2024-12-19 15:30:00,64.99,65.24,64.67,64.98,446116.0,64.99,65.24,64.67,64.98,446116.0
2024-12-20 09:30:00,64.44,65.25,64.27,65.03,134953.0,64.44,65.25,64.27,65.03,134953.0
2024-12-20 10:00:00,65.12,65.55,64.88,65.54,207370.0,65.12,65.55,64.88,65.54,207370.0
2024-12-20 10:30:00,65.55,65.74,65.5,65.66,101583.0,65.55,65.74,65.5,65.66,101583.0
2024-12-20 11:00:00,65.65,66.13,65.63,65.92,226595.0,65.65,66.13,65.63,65.92,226595.0
2024-12-20 11:30:00,65.91,66.39,65.89,66.07,109723.0,65.91,66.39,65.89,66.07,109723.0
2024-12-20 12:00:00,66.04,66.47,66.01,66.39,93459.0,66.04,66.47,66.01,66.39,93459.0
2024-12-20 12:30:00,66.41,66.78,66.17,66.66,103099.0,66.41,66.78,66.17,66.66,103099.0
2024-12-20 13:00:00,66.66,66.71,66.21,66.22,84061.0,66.66,66.71,66.21,66.22,84061.0
2024-12-20 13:30:00,66.18,66.34,66.12,66.25,78760.0,66.18,66.34,66.12,66.25,78760.0
2024-12-20 14:00:00,66.26,66.42,66.14,66.29,103961.0,66.26,66.42,66.14,66.29,103961.0
2024-12-20 14:30:00,66.29,66.66,66.28,66.66,129887.0,66.29,66.66,66.28,66.66,129887.0
2024-12-20 15:00:00,66.66,66.81,66.47,66.53,207644.0,66.66,66.81,66.47,66.53,207644.0
2024-12-20 15:30:00,66.55,66.79,65.9,66.05,857030.0,66.55,66.79,65.9,66.05,857030.0
2024-12-23 09:30:00,65.68,66.4,65.68,65.87,87398.0,65.68,66.4,65.68,65.87,87398.0
2024-12-23 10:00:00,65.96,66.53,65.83,66.29,93126.0,65.96,66.53,65.83,66.29,93126.0
2024-12-23 10:30:00,66.39,66.48,66.05,66.35,81166.0,66.39,66.48,66.05,66.35,81166.0
2024-12-23 11:00:00,66.35,66.85,66.31,66.66,92548.0,66.35,66.85,66.31,66.66,92548.0
2024-12-23 11:30:00,66.66,66.98,66.58,66.97,68107.0,66.66,66.98,66.58,66.97,68107.0
2024-12-23 12:00:00,66.94,67.03,66.71,66.93,71327.0,66.94,67.03,66.71,66.93,71327.0
2024-12-23 12:30:00,66.92,67.0,66.78,66.92,51487.0,66.92,67.0,66.78,66.92,51487.0
2024-12-23 13:00:00,66.91,67.04,66.83,67.01,56796.0,66.91,67.04,66.83,67.01,56796.0
2024-12-23 13:30:00,67.01,67.14,66.93,66.93,68760.0,67.01,67.14,66.93,66.93,68760.0
2024-12-23 14:00:00,66.93,66.94,66.78,66.86,75961.0,66.93,66.94,66.78,66.86,75961.0
2024-12-23 14:30:00,66.89,67.21,66.84,67.18,83649.0,66.89,67.21,66.84,67.18,83649.0
2024-12-23 15:00:00,67.2,67.26,67.03,67.24,130403.0,67.2,67.26,67.03,67.24,130403.0
2024-12-23 15:30:00,67.25,67.51,67.07,67.48,423830.0,67.25,67.51,67.07,67.48,423830.0
2024-12-24 09:30:00,67.46,67.53,66.67,66.98,146431.0,67.46,67.53,66.67,66.98,146431.0
2024-12-24 10:00:00,66.97,67.73,66.96,67.64,164497.0,66.97,67.73,66.96,67.64,164497.0
2024-12-24 10:30:00,67.64,67.64,67.26,67.33,55903.0,67.64,67.64,67.26,67.33,55903.0
2024-12-24 11:00:00,67.3,67.36,67.03,67.03,41373.0,67.3,67.36,67.03,67.03,41373.0
2024-12-24 11:30:00,67.02,67.13,66.86,66.88,68609.0,67.02,67.13,66.86,66.88,68609.0
2024-12-24 12:00:00,66.88,67.26,66.85,67.26,36438.0,66.88,67.26,66.85,67.26,36438.0
2024-12-24 12:30:00,67.25,67.63,67.2,67.59,150332.0,67.25,67.63,67.2,67.59,150332.0
2024-12-26 09:30:00,66.81,67.44,66.68,67.38,53848.0,66.81,67.44,66.68,67.38,53848.0
2024-12-26 10:00:00,67.4,67.68,67.32,67.58,72001.0,67.4,67.68,67.32,67.58,72001.0
2024-12-26 10:30:00,67.58,67.6,67.41,67.54,34824.0,67.58,67.6,67.41,67.54,34824.0
2024-12-26 11:00:00,67.53,67.56,67.42,67.49,44335.0,67.53,67.56,67.42,67.49,44335.0
2024-12-26 11:30:00,67.47,67.49,67.18,67.27,27607.0,67.47,67.49,67.18,67.27,27607.0
2024-12-26 12:00:00,67.23,67.27,67.01,67.04,31041.0,67.23,67.27,67.01,67.04,31041.0
2024-12-26 12:30:00,66.99,67.16,66.91,67.08,41789.0,66.99,67.16,66.91,67.08,41789.0
2024-12-26 13:00:00,67.09,67.21,67.04,67.1,30714.0,67.09,67.21,67.04,67.1,30714.0
2024-12-26 13:30:00,67.11,67.11,66.76,66.88,52967.0,67.11,67.11,66.76,66.88,52967.0
2024-12-26 14:00:00,66.85,67.0,66.84,66.93,41832.0,66.85,67.0,66.84,66.93,41832.0
2024-12-26 14:30:00,66.94,66.97,66.86,66.9,43583.0,66.94,66.97,66.86,66.9,43583.0
2024-12-26 15:00:00,66.89,67.05,66.8,66.81,60872.0,66.89,67.05,66.8,66.81,60872.0
2024-12-26 15:30:00,66.8,67.12,66.78,67.01,185427.0,66.8,67.12,66.78,67.01,185427.0
2024-12-27 09:30:00,66.39,66.71,66.21,66.46,102443.0,66.39,66.71,66.21,66.46,102443.0
2024-12-27 10:00:00,66.43,66.43,65.17,65.58,117359.0,66.43,66.43,65.17,65.58,117359.0
2024-12-27 10:30:00,65.57,65.92,65.39,65.81,58436.0,65.57,65.92,65.39,65.81,58436.0
2024-12-27 11:00:00,65.81,65.87,65.4,65.64,45882.0,65.81,65.87,65.4,65.64,45882.0
2024-12-27 11:30:00,65.59,65.66,65.3,65.43,32802.0,65.59,65.66,65.3,65.43,32802.0
2024-12-27 12:00:00,65.46,65.67,65.44,65.62,38230.0,65.46,65.67,65.44,65.62,38230.0
2024-12-27 12:30:00,65.64,65.78,65.49,65.73,32343.0,65.64,65.78,65.49,65.73,32343.0
2024-12-27 13:00:00,65.74,65.9,65.73,65.87,21442.0,65.74,65.9,65.73,65.87,21442.0
2024-12-27 13:30:00,65.88,65.89,65.76,65.82,21635.0,65.88,65.89,65.76,65.82,21635.0
2024-12-27 14:00:00,65.8,65.97,65.72,65.84,34818.0,65.8,65.97,65.72,65.84,34818.0
2024-12-27 14:30:00,65.85,65.92,65.77,65.92,48500.0,65.85,65.92,65.77,65.92,48500.0
2024-12-27 15:00:00,65.91,65.91,65.61,65.62,54568.0,65.91,65.91,65.61,65.62,54568.0
2024-12-27 15:30:00,65.61,65.87,65.3,65.81,329055.0,65.61,65.87,65.3,65.81,329055.0
2024-12-30 09:30:00,64.93,65.43,64.7,64.99,203452.0,64.93,65.43,64.7,64.99,203452.0
2024-12-30 10:00:00,64.91,65.13,64.4,64.41,61617.0,64.91,65.13,64.4,64.41,61617.0
2024-12-30 10:30:00,64.48,64.7,64.27,64.66,69861.0,64.48,64.7,64.27,64.66,69861.0
2024-12-30 11:00:00,64.66,64.93,64.66,64.74,81192.0,64.66,64.93,64.66,64.74,81192.0
2024-12-30 11:30:00,64.81,65.28,64.74,65.23,61942.0,64.81,65.28,64.74,65.23,61942.0
2024-12-30 12:00:00,65.25,65.49,65.15,65.25,60346.0,65.25,65.49,65.15,65.25,60346.0
2024-12-30 12:30:00,65.21,65.38,65.12,65.27,43918.0,65.21,65.38,65.12,65.27,43918.0
2024-12-30 13:00:00,65.29,65.39,65.18,65.2,38339.0,65.29,65.39,65.18,65.2,38339.0
2024-12-30 13:30:00,65.2,65.37,65.18,65.26,51552.0,65.2,65.37,65.18,65.26,51552.0
2024-12-30 14:00:00,65.26,65.32,64.91,64.92,77747.0,65.26,65.32,64.91,64.92,77747.0
2024-12-30 14:30:00,64.92,65.0,64.86,64.9,40906.0,64.92,65.0,64.86,64.9,40906.0
2024-12-30 15:00:00,64.91,65.11,64.83,64.88,72642.0,64.91,65.11,64.83,64.88,72642.0
2024-12-30 15:30:00,64.87,64.97,64.68,64.86,343069.0,64.87,64.97,64.68,64.86,343069.0
2024-12-31 09:30:00,64.8,65.23,64.6,65.03,68049.0,64.8,65.23,64.6,65.03,68049.0
2024-12-31 10:00:00,65.05,65.46,65.02,65.14,62828.0,65.05,65.46,65.02,65.14,62828.0
2024-12-31 10:30:00,65.12,65.32,65.0,65.11,42468.0,65.12,65.32,65.0,65.11,42468.0
2024-12-31 11:00:00,65.11,65.14,64.69,64.79,35638.0,65.11,65.14,64.69,64.79,35638.0
2024-12-31 11:30:00,64.78,64.96,64.68,64.77,27221.0,64.78,64.96,64.68,64.77,27221.0
2024-12-31 12:00:00,64.8,64.85,64.46,64.48,27902.0,64.8,64.85,64.46,64.48,27902.0
2024-12-31 12:30:00,64.51,64.78,64.45,64.78,44433.0,64.51,64.78,64.45,64.78,44433.0
2024-12-31 13:00:00,64.77,64.86,64.42,64.43,47675.0,64.77,64.86,64.42,64.43,47675.0
2024-12-31 13:30:00,64.43,64.8,64.43,64.69,53688.0,64.43,64.8,64.43,64.69,53688.0
2024-12-31 14:00:00,64.69,64.82,64.54,64.78,74027.0,64.69,64.82,64.54,64.78,74027.0
2024-12-31 14:30:00,64.77,64.84,64.67,64.8,60806.0,64.77,64.84,64.67,64.8,60806.0
2024-12-31 15:00:00,64.79,64.83,64.67,64.81,102295.0,64.79,64.83,64.67,64.81,102295.0
2024-12-31 15:30:00,64.83,65.05,64.68,64.75,247236.0,64.83,65.05,64.68,64.75,247236.0
2025-01-02 09:30:00,64.8,65.17,64.07,64.79,75099.0,64.8,65.17,64.07,64.79,75099.0
2025-01-02 10:00:00,64.8,65.15,64.68,64.83,73413.0,64.8,65.15,64.68,64.83,73413.0
2025-01-02 10:30:00,64.84,64.92,64.44,64.61,94193.0,64.84,64.92,64.44,64.61,94193.0
2025-01-02 11:00:00,64.61,64.83,64.33,64.78,27049.0,64.61,64.83,64.33,64.78,27049.0
2025-01-02 11:30:00,64.76,64.91,64.68,64.88,47773.0,64.76,64.91,64.68,64.88,47773.0
2025-01-02 12:00:00,64.83,64.9,64.52,64.57,50755.0,64.83,64.9,64.52,64.57,50755.0
2025-01-02 12:30:00,64.46,64.5,63.86,64.02,53532.0,64.46,64.5,63.86,64.02,53532.0
2025-01-02 13:00:00,63.99,64.1,63.8,64.07,64958.0,63.99,64.1,63.8,64.07,64958.0
2025-01-02 13:30:00,64.03,64.29,63.81,64.19,110354.0,64.03,64.29,63.81,64.19,110354.0
2025-01-02 14:00:00,64.16,64.37,64.16,64.27,26608.0,64.16,64.37,64.16,64.27,26608.0
2025-01-02 14:30:00,64.25,64.34,64.02,64.18,66536.0,64.25,64.34,64.02,64.18,66536.0
2025-01-02 15:00:00,64.18,64.6,64.18,64.56,47483.0,64.18,64.6,64.18,64.56,47483.0
2025-01-02 15:30:00,64.58,64.63,64.22,64.31,250188.0,64.58,64.63,64.22,64.31,250188.0
2025-01-03 09:30:00,64.3,64.5,62.82,62.95,157874.0,64.3,64.5,62.82,62.95,157874.0
2025-01-03 10:00:00,62.99,64.27,62.9,63.94,118369.0,62.99,64.27,62.9,63.94,118369.0
2025-01-03 10:30:00,63.87,64.11,63.71,63.87,58440.0,63.87,64.11,63.71,63.87,58440.0
2025-01-03 11:00:00,63.87,63.87,63.56,63.59,43760.0,63.87,63.87,63.56,63.59,43760.0
2025-01-03 11:30:00,63.6,63.65,63.35,63.51,42584.0,63.6,63.65,63.35,63.51,42584.0
2025-01-03 12:00:00,63.51,63.86,63.49,63.65,38778.0,63.51,63.86,63.49,63.65,38778.0
2025-01-03 12:30:00,63.7,63.81,63.23,63.37,48018.0,63.7,63.81,63.23,63.37,48018.0
2025-01-03 13:00:00,63.35,63.35,62.95,63.13,120015.0,63.35,63.35,62.95,63.13,120015.0
2025-01-03 13:30:00,63.09,63.18,62.98,63.07,91489.0,63.09,63.18,62.98,63.07,91489.0
2025-01-03 14:00:00,63.07,63.19,62.98,63.07,80814.0,63.07,63.19,62.98,63.07,80814.0
2025-01-03 14:30:00,63.09,63.37,63.09,63.29,69509.0,63.09,63.37,63.09,63.29,69509.0
2025-01-03 15:00:00,63.28,63.42,63.1,63.41,78257.0,63.28,63.42,63.1,63.41,78257.0
2025-01-03 15:30:00,63.38,63.98,63.36,63.97,430766.0,63.38,63.98,63.36,63.97,430766.0
2025-01-06 09:30:00,64.5,65.77,64.48,65.47,223342.0,64.5,65.77,64.48,65.47,223342.0
2025-01-06 10:00:00,65.47,65.63,64.86,65.06,101998.0,65.47,65.63,64.86,65.06,101998.0
2025-01-06 10:30:00,65.06,65.11,64.67,64.94,50343.0,65.06,65.11,64.67,64.94,50343.0
2025-01-06 11:00:00,65.0,65.62,64.9,65.53,67609.0,65.0,65.62,64.9,65.53,67609.0
2025-01-06 11:30:00,65.53,65.54,64.92,65.32,49697.0,65.53,65.54,64.92,65.32,49697.0
2025-01-06 12:00:00,65.25,65.35,65.13,65.14,49475.0,65.25,65.35,65.13,65.14,49475.0
2025-01-06 12:30:00,65.14,65.21,65.02,65.09,43063.0,65.14,65.21,65.02,65.09,43063.0
2025-01-06 13:00:00,65.08,65.12,64.86,65.02,36262.0,65.08,65.12,64.86,65.02,36262.0
2025-01-06 13:30:00,65.02,65.02,64.6,64.65,99153.0,65.02,65.02,64.6,64.65,99153.0
2025-01-06 14:00:00,64.66,64.71,64.42,64.44,99305.0,64.66,64.71,64.42,64.44,99305.0
2025-01-06 14:30:00,64.41,64.62,64.37,64.53,42300.0,64.41,64.62,64.37,64.53,42300.0
2025-01-06 15:00:00,64.5,64.66,64.35,64.6,131214.0,64.5,64.66,64.35,64.6,131214.0
2025-01-06 15:30:00,64.58,64.7,64.3,64.37,380751.0,64.58,64.7,64.3,64.37,380751.0
2025-01-07 09:30:00,65.89,66.3,65.18,65.86,654584.0,65.89,66.3,65.18,65.86,654584.0
2025-01-07 10:00:00,65.86,65.92,64.97,65.45,178394.0,65.86,65.92,64.97,65.45,178394.0
2025-01-07 10:30:00,65.5,65.83,64.96,65.74,198525.0,65.5,65.83,64.96,65.74,198525.0
2025-01-07 11:00:00,65.74,66.12,65.71,65.95,156598.0,65.74,66.12,65.71,65.95,156598.0
2025-01-07 11:30:00,65.91,66.09,65.59,65.84,102934.0,65.91,66.09,65.59,65.84,102934.0
2025-01-07 12:00:00,65.87,66.52,65.87,66.31,121938.0,65.87,66.52,65.87,66.31,121938.0
2025-01-07 12:30:00,66.27,66.4,65.83,65.97,87206.0,66.27,66.4,65.83,65.97,87206.0
2025-01-07 13:00:00,65.97,65.99,65.66,65.69,70863.0,65.97,65.99,65.66,65.69,70863.0
2025-01-07 13:30:00,65.69,65.77,65.57,65.71,67917.0,65.69,65.77,65.57,65.71,67917.0
2025-01-07 14:00:00,65.71,65.85,65.68,65.78,113759.0,65.71,65.85,65.68,65.78,113759.0
2025-01-07 14:30:00,65.77,65.78,65.43,65.5,141172.0,65.77,65.78,65.43,65.5,141172.0
2025-01-07 15:00:00,65.53,65.58,65.14,65.25,154054.0,65.53,65.58,65.14,65.25,154054.0
2025-01-07 15:30:00,65.25,65.54,65.14,65.52,492879.0,65.25,65.54,65.14,65.52,492879.0
2025-01-08 09:30:00,65.3,65.45,64.66,65.12,89611.0,65.3,65.45,64.66,65.12,89611.0
2025-01-08 10:00:00,65.08,65.44,65.08,65.4,42969.0,65.08,65.44,65.08,65.4,42969.0
2025-01-08 10:30:00,65.4,65.46,65.1,65.35,32839.0,65.4,65.46,65.1,65.35,32839.0
2025-01-08 11:00:00,65.35,65.35,65.11,65.12,23978.0,65.35,65.35,65.11,65.12,23978.0
2025-01-08 11:30:00,65.12,65.59,65.09,65.53,26356.0,65.12,65.59,65.09,65.53,26356.0
2025-01-08 12:00:00,65.54,65.62,65.39,65.44,35726.0,65.54,65.62,65.39,65.44,35726.0
2025-01-08 12:30:00,65.42,65.8,65.31,65.77,32508.0,65.42,65.8,65.31,65.77,32508.0
2025-01-08 13:00:00,65.77,66.18,65.76,66.03,45562.0,65.77,66.18,65.76,66.03,45562.0
2025-01-08 13:30:00,66.04,66.25,66.02,66.08,41076.0,66.04,66.25,66.02,66.08,41076.0
2025-01-08 14:00:00,66.03,66.86,66.02,66.78,77252.0,66.03,66.86,66.02,66.78,77252.0
2025-01-08 14:30:00,66.76,66.78,66.3,66.49,74501.0,66.76,66.78,66.3,66.49,74501.0
2025-01-08 15:00:00,66.52,66.56,66.2,66.34,78155.0,66.52,66.56,66.2,66.34,78155.0
2025-01-08 15:30:00,66.34,66.54,66.21,66.23,268760.0,66.34,66.54,66.21,66.23,268760.0
2025-01-10 09:30:00,68.89,69.1,66.51,68.02,399560.0,68.89,69.1,66.51,68.02,399560.0
2025-01-10 10:00:00,68.03,68.37,67.43,68.03,231550.0,68.03,68.37,67.43,68.03,231550.0
2025-01-10 10:30:00,68.02,68.49,67.91,68.16,72219.0,68.02,68.49,67.91,68.16,72219.0
2025-01-10 11:00:00,68.09,68.15,67.74,67.93,100979.0,68.09,68.15,67.74,67.93,100979.0
2025-01-10 11:30:00,67.93,68.42,67.74,68.03,158518.0,67.93,68.42,67.74,68.03,158518.0
2025-01-10 12:00:00,68.03,68.05,67.6,67.88,119485.0,68.03,68.05,67.6,67.88,119485.0
2025-01-10 12:30:00,67.89,68.16,67.69,67.82,90967.0,67.89,68.16,67.69,67.82,90967.0
2025-01-10 13:00:00,67.82,68.05,67.6,67.86,71992.0,67.82,68.05,67.6,67.86,71992.0
2025-01-10 13:30:00,67.84,67.89,67.24,67.42,283632.0,67.84,67.89,67.24,67.42,283632.0
2025-01-10 14:00:00,67.42,68.18,67.36,67.96,170828.0,67.42,68.18,67.36,67.96,170828.0
2025-01-10 14:30:00,67.93,68.1,67.62,67.69,117828.0,67.93,68.1,67.62,67.69,117828.0
2025-01-10 15:00:00,67.7,68.07,67.52,67.98,137481.0,67.7,68.07,67.52,67.98,137481.0
2025-01-10 15:30:00,67.96,68.31,67.94,68.18,451278.0,67.96,68.31,67.94,68.18,451278.0
2025-01-13 09:30:00,67.43,67.47,65.71,66.39,208172.0,67.43,67.47,65.71,66.39,208172.0
2025-01-13 10:00:00,66.38,66.66,66.13,66.28,201355.0,66.38,66.66,66.13,66.28,201355.0
2025-01-13 10:30:00,66.28,66.66,66.22,66.44,77348.0,66.28,66.66,66.22,66.44,77348.0
2025-01-13 11:00:00,66.46,66.51,66.06,66.06,80297.0,66.46,66.51,66.06,66.06,80297.0
2025-01-13 11:30:00,66.06,66.42,65.7,65.75,131947.0,66.06,66.42,65.7,65.75,131947.0
2025-01-13 12:00:00,65.73,65.88,65.33,65.87,79392.0,65.73,65.88,65.33,65.87,79392.0
2025-01-13 12:30:00,65.84,65.84,65.45,65.68,49923.0,65.84,65.84,65.45,65.68,49923.0
2025-01-13 13:00:00,65.68,66.02,65.59,66.02,73190.0,65.68,66.02,65.59,66.02,73190.0
2025-01-13 13:30:00,66.02,66.11,65.85,65.94,40651.0,66.02,66.11,65.85,65.94,40651.0
2025-01-13 14:00:00,65.94,66.73,65.93,66.4,78392.0,65.94,66.73,65.93,66.4,78392.0
2025-01-13 14:30:00,66.35,66.35,66.15,66.28,67482.0,66.35,66.35,66.15,66.28,67482.0
2025-01-13 15:00:00,66.28,66.47,66.12,66.16,92407.0,66.28,66.47,66.12,66.16,92407.0
2025-01-13 15:30:00,66.14,66.48,66.09,66.42,376456.0,66.14,66.48,66.09,66.42,376456.0
2025-01-14 09:30:00,67.44,67.88,66.95,67.05,105498.0,67.44,67.88,66.95,67.05,105498.0
2025-01-14 10:00:00,67.05,67.67,66.95,67.46,90216.0,67.05,67.67,66.95,67.46,90216.0
2025-01-14 10:30:00,67.51,67.99,67.46,67.67,127299.0,67.51,67.99,67.46,67.67,127299.0
2025-01-14 11:00:00,67.65,67.69,67.26,67.5,274474.0,67.65,67.69,67.26,67.5,274474.0
2025-01-14 11:30:00,67.5,67.72,67.29,67.37,145947.0,67.5,67.72,67.29,67.37,145947.0
2025-01-14 12:00:00,67.39,67.51,67.26,67.35,48769.0,67.39,67.51,67.26,67.35,48769.0
2025-01-14 12:30:00,67.32,67.65,67.27,67.65,25119.0,67.32,67.65,67.27,67.65,25119.0
2025-01-14 13:00:00,67.63,67.81,67.63,67.79,22210.0,67.63,67.81,67.63,67.79,22210.0
2025-01-14 13:30:00,67.79,68.08,67.78,68.05,47795.0,67.79,68.08,67.78,68.05,47795.0
2025-01-14 14:00:00,68.04,68.28,67.98,68.17,89234.0,68.04,68.28,67.98,68.17,89234.0
2025-01-14 14:30:00,68.15,68.16,67.69,67.69,86089.0,68.15,68.16,67.69,67.69,86089.0
2025-01-14 15:00:00,67.71,67.85,67.54,67.71,176992.0,67.71,67.85,67.54,67.71,176992.0
2025-01-14 15:30:00,67.72,67.72,67.31,67.42,315393.0,67.72,67.72,67.31,67.42,315393.0
2025-01-15 09:30:00,68.23,68.5,67.3,67.78,131021.0,68.23,68.5,67.3,67.78,131021.0
2025-01-15 10:00:00,67.78,68.09,67.7,67.97,68583.0,67.78,68.09,67.7,67.97,68583.0
2025-01-15 10:30:00,67.95,68.0,67.39,67.72,155797.0,67.95,68.0,67.39,67.72,155797.0
2025-01-15 11:00:00,67.74,67.84,67.4,67.64,168705.0,67.74,67.84,67.4,67.64,168705.0
2025-01-15 11:30:00,67.62,67.71,67.06,67.17,122824.0,67.62,67.71,67.06,67.17,122824.0
2025-01-15 12:00:00,67.17,67.3,66.8,67.13,194330.0,67.17,67.3,66.8,67.13,194330.0
2025-01-15 12:30:00,67.16,67.18,66.87,66.88,52823.0,67.16,67.18,66.87,66.88,52823.0
2025-01-15 13:00:00,66.88,66.94,66.59,66.92,76664.0,66.88,66.94,66.59,66.92,76664.0
2025-01-15 13:30:00,66.88,66.96,66.75,66.94,37636.0,66.88,66.96,66.75,66.94,37636.0
2025-01-15 14:00:00,66.95,67.11,66.82,67.11,55915.0,66.95,67.11,66.82,67.11,55915.0
2025-01-15 14:30:00,67.11,67.15,67.04,67.09,42861.0,67.11,67.15,67.04,67.09,42861.0
2025-01-15 15:00:00,67.08,67.21,66.95,67.03,65075.0,67.08,67.21,66.95,67.03,65075.0
2025-01-15 15:30:00,67.04,67.15,66.61,66.67,491718.0,67.04,67.15,66.61,66.67,491718.0
2025-01-16 09:30:00,66.95,67.11,66.16,66.16,75022.0,66.95,67.11,66.16,66.16,75022.0
2025-01-16 10:00:00,66.18,66.51,65.98,66.0,35171.0,66.18,66.51,65.98,66.0,35171.0
2025-01-16 10:30:00,65.98,66.4,65.82,66.4,42385.0,65.98,66.4,65.82,66.4,42385.0
2025-01-16 11:00:00,66.41,66.63,66.29,66.63,33734.0,66.41,66.63,66.29,66.63,33734.0
2025-01-16 11:30:00,66.63,67.02,66.63,66.98,34707.0,66.63,67.02,66.63,66.98,34707.0
2025-01-16 12:00:00,66.97,67.04,66.91,66.96,31281.0,66.97,67.04,66.91,66.96,31281.0
2025-01-16 12:30:00,66.96,67.02,66.81,66.96,23757.0,66.96,67.02,66.81,66.96,23757.0
2025-01-16 13:00:00,66.95,67.05,66.88,66.9,30590.0,66.95,67.05,66.88,66.9,30590.0
2025-01-16 13:30:00,66.91,66.97,66.86,66.96,27571.0,66.91,66.97,66.86,66.96,27571.0
2025-01-16 14:00:00,66.97,67.06,66.9,66.97,25470.0,66.97,67.06,66.9,66.97,25470.0
2025-01-16 14:30:00,66.98,67.12,66.9,66.98,68461.0,66.98,67.12,66.9,66.98,68461.0
2025-01-16 15:00:00,66.97,67.48,66.97,67.42,68775.0,66.97,67.48,66.97,67.42,68775.0
2025-01-16 15:30:00,67.41,67.52,67.32,67.44,229527.0,67.41,67.52,67.32,67.44,229527.0
2025-01-17 09:30:00,67.98,67.98,67.46,67.57,100190.0,67.98,67.98,67.46,67.57,100190.0
2025-01-17 10:00:00,67.57,67.6,66.91,67.09,174557.0,67.57,67.6,66.91,67.09,174557.0
2025-01-17 10:30:00,67.1,67.23,67.01,67.07,93843.0,67.1,67.23,67.01,67.07,93843.0
2025-01-17 11:00:00,67.09,67.16,66.67,66.69,59384.0,67.09,67.16,66.67,66.69,59384.0
2025-01-17 11:30:00,66.67,66.99,66.67,66.95,77563.0,66.67,66.99,66.67,66.95,77563.0
2025-01-17 12:00:00,66.93,66.99,66.76,66.82,58520.0,66.93,66.99,66.76,66.82,58520.0
2025-01-17 12:30:00,66.81,66.88,66.61,66.63,78889.0,66.81,66.88,66.61,66.63,78889.0
2025-01-17 13:00:00,66.63,66.78,66.49,66.5,79811.0,66.63,66.78,66.49,66.5,79811.0
2025-01-17 13:30:00,66.5,66.68,66.37,66.5,61108.0,66.5,66.68,66.37,66.5,61108.0
2025-01-17 14:00:00,66.47,66.57,66.37,66.47,47193.0,66.47,66.57,66.37,66.47,47193.0
2025-01-17 14:30:00,66.47,66.48,66.3,66.43,42003.0,66.47,66.48,66.3,66.43,42003.0
2025-01-17 15:00:00,66.4,66.41,66.18,66.33,93317.0,66.4,66.41,66.18,66.33,93317.0
2025-01-17 15:30:00,66.35,66.43,66.12,66.35,292255.0,66.35,66.43,66.12,66.35,292255.0
2025-01-21 09:30:00,67.49,67.49,66.76,67.05,129088.0,67.49,67.49,66.76,67.05,129088.0
2025-01-21 10:00:00,67.05,67.64,66.94,67.57,94122.0,67.05,67.64,66.94,67.57,94122.0
2025-01-21 10:30:00,67.57,67.88,67.34,67.84,70625.0,67.57,67.88,67.34,67.84,70625.0
2025-01-21 11:00:00,67.86,68.17,67.77,68.16,59094.0,67.86,68.17,67.77,68.16,59094.0
2025-01-21 11:30:00,68.16,68.34,68.1,68.13,53012.0,68.16,68.34,68.1,68.13,53012.0
2025-01-21 12:00:00,68.11,68.25,68.02,68.11,69125.0,68.11,68.25,68.02,68.11,69125.0
2025-01-21 12:30:00,68.1,68.11,67.86,68.0,54737.0,68.1,68.11,67.86,68.0,54737.0
2025-01-21 13:00:00,67.96,68.04,67.8,67.98,29185.0,67.96,68.04,67.8,67.98,29185.0
2025-01-21 13:30:00,67.98,68.02,67.82,67.85,20542.0,67.98,68.02,67.82,67.85,20542.0
2025-01-21 14:00:00,67.84,67.86,67.69,67.83,45006.0,67.84,67.86,67.69,67.83,45006.0
2025-01-21 14:30:00,67.83,67.93,67.76,67.91,187631.0,67.83,67.93,67.76,67.91,187631.0
2025-01-21 15:00:00,67.88,68.23,67.82,68.13,62698.0,67.88,68.23,67.82,68.13,62698.0
2025-01-21 15:30:00,68.14,68.89,68.12,68.86,380340.0,68.14,68.89,68.12,68.86,380340.0
2025-01-22 09:30:00,69.9,70.21,67.91,68.06,589579.0,69.9,70.21,67.91,68.06,589579.0
2025-01-22 10:00:00,68.03,68.6,67.75,68.11,336323.0,68.03,68.6,67.75,68.11,336323.0
2025-01-22 10:30:00,68.17,68.82,68.0,68.45,299575.0,68.17,68.82,68.0,68.45,299575.0
2025-01-22 11:00:00,68.51,68.63,67.76,67.92,210596.0,68.51,68.63,67.76,67.92,210596.0
2025-01-22 11:30:00,67.91,68.06,67.05,67.05,88549.0,67.91,68.06,67.05,67.05,88549.0
2025-01-22 12:00:00,67.06,67.45,67.06,67.25,136520.0,67.06,67.45,67.06,67.25,136520.0
2025-01-22 12:30:00,67.27,67.43,67.15,67.27,109358.0,67.27,67.43,67.15,67.27,109358.0
2025-01-22 13:00:00,67.26,67.79,67.22,67.74,109209.0,67.26,67.79,67.22,67.74,109209.0
2025-01-22 13:30:00,67.76,67.78,67.53,67.65,61413.0,67.76,67.78,67.53,67.65,61413.0
2025-01-22 14:00:00,67.65,67.7,67.44,67.53,67330.0,67.65,67.7,67.44,67.53,67330.0
2025-01-22 14:30:00,67.55,67.69,67.42,67.54,94796.0,67.55,67.69,67.42,67.54,94796.0
2025-01-22 15:00:00,67.54,67.8,67.45,67.61,149688.0,67.54,67.8,67.45,67.61,149688.0
2025-01-22 15:30:00,67.6,67.84,67.26,67.4,713766.0,67.6,67.84,67.26,67.4,713766.0
2025-01-23 09:30:00,69.76,70.7,68.4,70.53,973225.0,69.76,70.7,68.4,70.53,973225.0
2025-01-23 10:00:00,70.59,71.7,70.22,70.8,561696.0,70.59,71.7,70.22,70.8,561696.0
2025-01-23 10:30:00,70.8,71.19,70.29,70.76,407090.0,70.8,71.19,70.29,70.76,407090.0
2025-01-23 11:00:00,70.76,71.05,69.96,70.44,243223.0,70.76,71.05,69.96,70.44,243223.0
2025-01-23 11:30:00,70.44,71.16,70.42,70.79,183115.0,70.44,71.16,70.42,70.79,183115.0
2025-01-23 12:00:00,70.81,70.87,70.32,70.48,167033.0,70.81,70.87,70.32,70.48,167033.0
2025-01-23 12:30:00,70.44,70.51,69.86,69.93,132409.0,70.44,70.51,69.86,69.93,132409.0
2025-01-23 13:00:00,69.96,70.38,69.94,70.09,128164.0,69.96,70.38,69.94,70.09,128164.0
2025-01-23 13:30:00,70.09,70.37,69.24,69.46,161005.0,70.09,70.37,69.24,69.46,161005.0
2025-01-23 14:00:00,69.47,69.88,69.38,69.71,298619.0,69.47,69.88,69.38,69.71,298619.0
2025-01-23 14:30:00,69.67,69.69,69.23,69.25,164054.0,69.67,69.69,69.23,69.25,164054.0
2025-01-23 15:00:00,69.25,69.26,68.35,68.39,211903.0,69.25,69.26,68.35,68.39,211903.0
2025-01-23 15:30:00,68.39,68.92,67.82,68.89,680847.0,68.39,68.92,67.82,68.89,680847.0
2025-01-24 09:30:00,69.29,69.3,67.45,68.78,257529.0,69.29,69.3,67.45,68.78,257529.0
2025-01-24 10:00:00,68.69,69.1,68.2,69.01,123362.0,68.69,69.1,68.2,69.01,123362.0
2025-01-24 10:30:00,69.02,69.35,68.8,69.08,101421.0,69.02,69.35,68.8,69.08,101421.0
2025-01-24 11:00:00,69.07,69.75,69.01,69.63,81249.0,69.07,69.75,69.01,69.63,81249.0
2025-01-24 11:30:00,69.65,69.94,69.35,69.86,140746.0,69.65,69.94,69.35,69.86,140746.0
2025-01-24 12:00:00,69.86,70.12,69.73,69.83,108491.0,69.86,70.12,69.73,69.83,108491.0
2025-01-24 12:30:00,69.88,69.98,69.4,69.45,36492.0,69.88,69.98,69.4,69.45,36492.0
2025-01-24 13:00:00,69.42,70.0,69.36,69.94,97278.0,69.42,70.0,69.36,69.94,97278.0
2025-01-24 13:30:00,69.91,70.13,69.86,69.88,81003.0,69.91,70.13,69.86,69.88,81003.0
2025-01-24 14:00:00,69.9,70.12,69.8,69.86,85046.0,69.9,70.12,69.8,69.86,85046.0
2025-01-24 14:30:00,69.86,70.22,69.86,70.02,102565.0,69.86,70.22,69.86,70.02,102565.0
2025-01-24 15:00:00,70.0,70.09,69.61,69.64,108383.0,70.0,70.09,69.61,69.64,108383.0
2025-01-24 15:30:00,69.65,69.99,69.42,69.98,382102.0,69.65,69.99,69.42,69.98,382102.0
2025-01-27 09:30:00,69.26,71.63,69.15,70.84,272463.0,69.26,71.63,69.15,70.84,272463.0
2025-01-27 10:00:00,70.83,70.93,69.47,69.81,98537.0,70.83,70.93,69.47,69.81,98537.0
2025-01-27 10:30:00,69.8,69.86,69.43,69.45,49295.0,69.8,69.86,69.43,69.45,49295.0
2025-01-27 11:00:00,69.48,69.74,69.38,69.48,61050.0,69.48,69.74,69.38,69.48,61050.0
2025-01-27 11:30:00,69.46,70.71,69.39,70.61,96200.0,69.46,70.71,69.39,70.61,96200.0
2025-01-27 12:00:00,70.56,70.87,70.22,70.27,92010.0,70.56,70.87,70.22,70.27,92010.0
2025-01-27 12:30:00,70.22,70.66,70.22,70.42,102709.0,70.22,70.66,70.22,70.42,102709.0
2025-01-27 13:00:00,70.42,70.6,70.19,70.23,75822.0,70.42,70.6,70.19,70.23,75822.0
2025-01-27 13:30:00,70.23,70.36,70.08,70.08,64815.0,70.23,70.36,70.08,70.08,64815.0
2025-01-27 14:00:00,70.12,70.19,69.92,70.01,66809.0,70.12,70.19,69.92,70.01,66809.0
2025-01-27 14:30:00,69.98,70.1,69.77,69.93,107124.0,69.98,70.1,69.77,69.93,107124.0
2025-01-27 15:00:00,69.9,70.28,69.9,70.19,118848.0,69.9,70.28,69.9,70.19,118848.0
2025-01-27 15:30:00,70.2,70.59,70.05,70.48,451053.0,70.2,70.59,70.05,70.48,451053.0
2025-01-28 09:30:00,70.1,71.58,70.0,70.89,236528.0,70.1,71.58,70.0,70.89,236528.0
2025-01-28 10:00:00,70.89,71.54,70.79,70.86,78587.0,70.89,71.54,70.79,70.86,78587.0
2025-01-28 10:30:00,70.83,71.2,70.69,71.12,138086.0,70.83,71.2,70.69,71.12,138086.0
2025-01-28 11:00:00,71.12,71.38,70.55,70.61,105688.0,71.12,71.38,70.55,70.61,105688.0
2025-01-28 11:30:00,70.64,70.66,70.14,70.52,86526.0,70.64,70.66,70.14,70.52,86526.0
2025-01-28 12:00:00,70.57,70.73,70.37,70.66,69984.0,70.57,70.73,70.37,70.66,69984.0
2025-01-28 12:30:00,70.62,70.75,70.55,70.69,102879.0,70.62,70.75,70.55,70.69,102879.0
2025-01-28 13:00:00,70.65,70.83,70.61,70.78,98536.0,70.65,70.83,70.61,70.78,98536.0
2025-01-28 13:30:00,70.8,71.02,70.72,70.83,67561.0,70.8,71.02,70.72,70.83,67561.0
2025-01-28 14:00:00,70.83,71.08,70.75,70.9,89281.0,70.83,71.08,70.75,70.9,89281.0
2025-01-28 14:30:00,70.91,71.07,70.78,70.8,101982.0,70.91,71.07,70.78,70.8,101982.0
2025-01-28 15:00:00,70.8,71.07,70.78,70.95,117500.0,70.8,71.07,70.78,70.95,117500.0
2025-01-28 15:30:00,70.94,71.49,70.94,71.44,480045.0,70.94,71.49,70.94,71.44,480045.0
2025-01-29 09:30:00,71.7,72.41,71.63,71.77,164246.0,71.7,72.41,71.63,71.77,164246.0
2025-01-29 10:00:00,71.77,72.4,71.69,71.95,104557.0,71.77,72.4,71.69,71.95,104557.0
2025-01-29 10:30:00,71.95,72.36,71.76,72.36,61320.0,71.95,72.36,71.76,72.36,61320.0
2025-01-29 11:00:00,72.33,72.64,72.27,72.42,120372.0,72.33,72.64,72.27,72.42,120372.0
2025-01-29 11:30:00,72.44,72.5,72.08,72.26,50361.0,72.44,72.5,72.08,72.26,50361.0
2025-01-29 12:00:00,72.3,72.57,72.26,72.56,40611.0,72.3,72.57,72.26,72.56,40611.0
2025-01-29 12:30:00,72.57,72.89,72.44,72.86,75789.0,72.57,72.89,72.44,72.86,75789.0
2025-01-29 13:00:00,72.88,72.89,72.48,72.64,61929.0,72.88,72.89,72.48,72.64,61929.0
2025-01-29 13:30:00,72.64,72.82,72.35,72.45,106374.0,72.64,72.82,72.35,72.45,106374.0
2025-01-29 14:00:00,72.49,72.5,72.03,72.25,85390.0,72.49,72.5,72.03,72.25,85390.0
2025-01-29 14:30:00,72.24,72.68,72.1,72.19,75551.0,72.24,72.68,72.1,72.19,75551.0
2025-01-29 15:00:00,72.24,72.5,72.08,72.43,60121.0,72.24,72.5,72.08,72.43,60121.0
2025-01-29 15:30:00,72.45,72.63,71.71,72.2,411158.0,72.45,72.63,71.71,72.2,411158.0
2025-01-30 09:30:00,71.86,73.31,71.86,73.25,101558.0,71.86,73.31,71.86,73.25,101558.0
2025-01-30 10:00:00,73.29,73.5,72.94,72.98,129834.0,73.29,73.5,72.94,72.98,129834.0
2025-01-30 10:30:00,73.02,73.2,72.47,72.55,44542.0,73.02,73.2,72.47,72.55,44542.0
2025-01-30 11:00:00,72.58,73.1,72.57,73.09,24985.0,72.58,73.1,72.57,73.09,24985.0
2025-01-30 11:30:00,73.14,73.34,73.1,73.3,41951.0,73.14,73.34,73.1,73.3,41951.0
2025-01-30 12:00:00,73.29,73.43,73.16,73.17,53957.0,73.29,73.43,73.16,73.17,53957.0
2025-01-30 12:30:00,73.19,73.39,73.12,73.36,35838.0,73.19,73.39,73.12,73.36,35838.0
2025-01-30 13:00:00,73.35,73.83,73.34,73.8,97875.0,73.35,73.83,73.34,73.8,97875.0
2025-01-30 13:30:00,73.78,73.92,73.68,73.9,44340.0,73.78,73.92,73.68,73.9,44340.0
2025-01-30 14:00:00,73.89,73.9,73.64,73.77,51341.0,73.89,73.9,73.64,73.77,51341.0
2025-01-30 14:30:00,73.77,73.95,73.7,73.84,107608.0,73.77,73.95,73.7,73.84,107608.0
2025-01-30 15:00:00,73.85,74.43,73.85,74.38,149314.0,73.85,74.43,73.85,74.38,149314.0
2025-01-30 15:30:00,74.4,74.65,73.95,74.42,711683.0,74.4,74.65,73.95,74.42,711683.0
2025-01-31 09:30:00,73.92,74.47,73.63,74.31,208434.0,73.92,74.47,73.63,74.31,208434.0
2025-01-31 10:00:00,74.31,74.62,74.06,74.58,144089.0,74.31,74.62,74.06,74.58,144089.0
2025-01-31 10:30:00,74.61,74.62,74.15,74.26,141000.0,74.61,74.62,74.15,74.26,141000.0
2025-01-31 11:00:00,74.26,74.29,73.8,74.29,164540.0,74.26,74.29,73.8,74.29,164540.0
2025-01-31 11:30:00,74.27,74.34,74.22,74.31,48112.0,74.27,74.34,74.22,74.31,48112.0
2025-01-31 12:00:00,74.3,74.69,74.28,74.66,66700.0,74.3,74.69,74.28,74.66,66700.0
2025-01-31 12:30:00,74.64,74.7,74.46,74.5,62680.0,74.64,74.7,74.46,74.5,62680.0
2025-01-31 13:00:00,74.51,74.66,73.96,73.98,49652.0,74.51,74.66,73.96,73.98,49652.0
2025-01-31 13:30:00,73.98,74.1,73.69,73.84,164102.0,73.98,74.1,73.69,73.84,164102.0
2025-01-31 14:00:00,73.82,74.0,73.63,73.98,174442.0,73.82,74.0,73.63,73.98,174442.0
2025-01-31 14:30:00,73.98,74.09,73.75,73.83,63450.0,73.98,74.09,73.75,73.83,63450.0
2025-01-31 15:00:00,73.82,73.82,73.16,73.33,140796.0,73.82,73.82,73.16,73.33,140796.0
2025-01-31 15:30:00,73.35,73.48,72.92,73.25,604021.0,73.35,73.48,72.92,73.25,604021.0
2025-02-03 09:30:00,71.06,72.46,71.0,72.33,170433.0,71.06,72.46,71.0,72.33,170433.0
2025-02-03 10:00:00,72.22,73.13,71.98,73.13,121640.0,72.22,73.13,71.98,73.13,121640.0
2025-02-03 10:30:00,73.14,73.65,73.08,73.57,61850.0,73.14,73.65,73.08,73.57,61850.0
2025-02-03 11:00:00,73.57,74.31,73.19,74.19,206279.0,73.57,74.31,73.19,74.19,206279.0
2025-02-03 11:30:00,74.23,74.78,74.11,74.39,144892.0,74.23,74.78,74.11,74.39,144892.0
2025-02-03 12:00:00,74.42,74.86,74.18,74.39,203890.0,74.42,74.86,74.18,74.39,203890.0
2025-02-03 12:30:00,74.4,74.53,73.94,74.09,117614.0,74.4,74.53,73.94,74.09,117614.0
2025-02-03 13:00:00,74.09,74.09,73.45,73.49,73886.0,74.09,74.09,73.45,73.49,73886.0
2025-02-03 13:30:00,73.51,73.59,73.25,73.4,83528.0,73.51,73.59,73.25,73.4,83528.0
2025-02-03 14:00:00,73.4,74.04,73.4,73.92,59797.0,73.4,74.04,73.4,73.92,59797.0
2025-02-03 14:30:00,73.92,74.05,73.83,73.96,68762.0,73.92,74.05,73.83,73.96,68762.0
2025-02-03 15:00:00,73.96,74.08,73.53,73.53,94333.0,73.96,74.08,73.53,73.53,94333.0
2025-02-03 15:30:00,73.53,73.89,73.44,73.49,385421.0,73.53,73.89,73.44,73.49,385421.0
2025-02-04 09:30:00,73.91,74.61,73.78,73.95,116410.0,73.91,74.61,73.78,73.95,116410.0
2025-02-04 10:00:00,73.95,75.11,73.48,74.52,188983.0,73.95,75.11,73.48,74.52,188983.0
2025-02-04 10:30:00,74.52,74.61,74.11,74.38,147303.0,74.52,74.61,74.11,74.38,147303.0
2025-02-04 11:00:00,74.38,74.95,74.35,74.9,57887.0,74.38,74.95,74.35,74.9,57887.0
2025-02-04 11:30:00,74.9,74.9,74.5,74.78,59847.0,74.9,74.9,74.5,74.78,59847.0
2025-02-04 12:00:00,74.76,75.05,74.72,74.95,95358.0,74.76,75.05,74.72,74.95,95358.0
2025-02-04 12:30:00,74.92,75.39,74.86,75.33,82593.0,74.92,75.39,74.86,75.33,82593.0
2025-02-04 13:00:00,75.3,75.39,75.17,75.23,62019.0,75.3,75.39,75.17,75.23,62019.0
2025-02-04 13:30:00,75.23,75.64,75.23,75.63,93169.0,75.23,75.64,75.23,75.63,93169.0
2025-02-04 14:00:00,75.61,75.8,75.57,75.61,86534.0,75.61,75.8,75.57,75.61,86534.0
2025-02-04 14:30:00,75.61,75.88,75.45,75.7,124023.0,75.61,75.88,75.45,75.7,124023.0
2025-02-04 15:00:00,75.71,75.98,75.7,75.75,139374.0,75.71,75.98,75.7,75.75,139374.0
2025-02-04 15:30:00,75.76,75.8,75.39,75.57,346692.0,75.76,75.8,75.39,75.57,346692.0
2025-02-05 09:30:00,75.54,75.71,74.53,74.59,88649.0,75.54,75.71,74.53,74.59,88649.0
2025-02-05 10:00:00,74.66,75.41,74.35,74.9,138421.0,74.66,75.41,74.35,74.9,138421.0
2025-02-05 10:30:00,74.9,75.19,74.8,75.17,83209.0,74.9,75.19,74.8,75.17,83209.0
2025-02-05 11:00:00,75.17,75.64,75.13,75.47,62885.0,75.17,75.64,75.13,75.47,62885.0
2025-02-05 11:30:00,75.45,75.75,75.26,75.65,59415.0,75.45,75.75,75.26,75.65,59415.0
2025-02-05 12:00:00,75.75,75.79,75.18,75.28,60450.0,75.75,75.79,75.18,75.28,60450.0
2025-02-05 12:30:00,75.28,75.58,75.14,75.45,53960.0,75.28,75.58,75.14,75.45,53960.0
2025-02-05 13:00:00,75.49,75.54,75.31,75.41,90807.0,75.49,75.54,75.31,75.41,90807.0
2025-02-05 13:30:00,75.41,75.43,75.13,75.15,73728.0,75.41,75.43,75.13,75.15,73728.0
2025-02-05 14:00:00,75.16,75.26,75.13,75.19,99125.0,75.16,75.26,75.13,75.19,99125.0
2025-02-05 14:30:00,75.19,75.24,74.88,74.88,99283.0,75.19,75.24,74.88,74.88,99283.0
2025-02-05 15:00:00,74.88,74.96,74.7,74.9,114589.0,74.88,74.96,74.7,74.9,114589.0
2025-02-05 15:30:00,74.9,74.94,74.42,74.92,396469.0,74.9,74.94,74.42,74.92,396469.0
2025-02-06 09:30:00,75.05,75.54,74.96,75.08,110549.0,75.05,75.54,74.96,75.08,110549.0
2025-02-06 10:00:00,75.08,75.29,73.99,74.02,144383.0,75.08,75.29,73.99,74.02,144383.0
2025-02-06 10:30:00,74.03,74.23,73.95,74.11,119677.0,74.03,74.23,73.95,74.11,119677.0
2025-02-06 11:00:00,74.11,74.24,74.0,74.22,147666.0,74.11,74.24,74.0,74.22,147666.0
2025-02-06 11:30:00,74.17,74.2,73.98,74.01,64111.0,74.17,74.2,73.98,74.01,64111.0
2025-02-06 12:00:00,74.0,74.17,73.98,74.0,74591.0,74.0,74.17,73.98,74.0,74591.0
2025-02-06 12:30:00,73.99,74.02,73.67,73.87,101619.0,73.99,74.02,73.67,73.87,101619.0
2025-02-06 13:00:00,73.87,74.07,73.75,74.02,41809.0,73.87,74.07,73.75,74.02,41809.0
2025-02-06 13:30:00,74.02,74.32,73.98,74.32,56541.0,74.02,74.32,73.98,74.32,56541.0
2025-02-06 14:00:00,74.3,74.43,74.18,74.21,93027.0,74.3,74.43,74.18,74.21,93027.0
2025-02-06 14:30:00,74.23,74.25,73.92,74.06,66357.0,74.23,74.25,73.92,74.06,66357.0
2025-02-06 15:00:00,74.04,74.09,73.8,73.9,144387.0,74.04,74.09,73.8,73.9,144387.0
2025-02-06 15:30:00,73.92,74.43,73.92,74.4,462394.0,73.92,74.43,73.92,74.4,462394.0
2025-02-07 09:30:00,74.88,75.28,74.42,74.87,161787.0,74.88,75.28,74.42,74.87,161787.0
2025-02-07 10:00:00,74.78,75.37,74.11,75.28,178698.0,74.78,75.37,74.11,75.28,178698.0
2025-02-07 10:30:00,75.27,75.79,74.99,75.13,253491.0,75.27,75.79,74.99,75.13,253491.0
2025-02-07 11:00:00,75.13,75.85,74.98,75.55,101497.0,75.13,75.85,74.98,75.55,101497.0
2025-02-07 11:30:00,75.59,75.8,75.22,75.35,140985.0,75.59,75.8,75.22,75.35,140985.0
2025-02-07 12:00:00,75.32,75.37,74.86,75.08,51910.0,75.32,75.37,74.86,75.08,51910.0
2025-02-07 12:30:00,75.06,75.25,75.05,75.12,45887.0,75.06,75.25,75.05,75.12,45887.0
2025-02-07 13:00:00,75.12,75.67,75.09,75.63,106231.0,75.12,75.67,75.09,75.63,106231.0
2025-02-07 13:30:00,75.62,75.72,75.4,75.51,90656.0,75.62,75.72,75.4,75.51,90656.0
2025-02-07 14:00:00,75.53,76.15,75.52,75.64,148172.0,75.53,76.15,75.52,75.64,148172.0
2025-02-07 14:30:00,75.65,75.93,75.53,75.78,65701.0,75.65,75.93,75.53,75.78,65701.0
2025-02-07 15:00:00,75.78,76.08,75.62,76.02,132725.0,75.78,76.08,75.62,76.02,132725.0
2025-02-07 15:30:00,76.01,76.33,75.89,75.92,527611.0,76.01,76.33,75.89,75.92,527611.0
2025-02-10 09:30:00,75.75,76.45,74.19,74.67,162620.0,75.75,76.45,74.19,74.67,162620.0
2025-02-10 10:00:00,74.63,74.91,74.15,74.64,497674.0,74.63,74.91,74.15,74.64,497674.0
2025-02-10 10:30:00,74.7,74.9,74.37,74.5,90138.0,74.7,74.9,74.37,74.5,90138.0
2025-02-10 11:00:00,74.5,75.13,74.39,75.1,82962.0,74.5,75.13,74.39,75.1,82962.0
2025-02-10 11:30:00,75.14,75.17,74.8,75.06,64871.0,75.14,75.17,74.8,75.06,64871.0
2025-02-10 12:00:00,75.03,75.78,75.02,75.52,90036.0,75.03,75.78,75.02,75.52,90036.0
2025-02-10 12:30:00,75.54,75.86,75.47,75.82,45306.0,75.54,75.86,75.47,75.82,45306.0
2025-02-10 13:00:00,75.79,76.21,75.79,76.03,69199.0,75.79,76.21,75.79,76.03,69199.0
2025-02-10 13:30:00,76.06,76.23,75.91,76.08,68418.0,76.06,76.23,75.91,76.08,68418.0
2025-02-10 14:00:00,76.05,76.16,75.85,76.11,66502.0,76.05,76.16,75.85,76.11,66502.0
2025-02-10 14:30:00,76.11,76.23,75.66,75.68,76122.0,76.11,76.23,75.66,75.68,76122.0
2025-02-10 15:00:00,75.7,75.84,75.69,75.76,119504.0,75.7,75.84,75.69,75.76,119504.0
2025-02-10 15:30:00,75.76,75.85,75.05,75.09,355707.0,75.76,75.85,75.05,75.09,355707.0
2025-02-11 09:30:00,74.49,74.75,73.5,74.35,142159.0,74.49,74.75,73.5,74.35,142159.0
2025-02-11 10:00:00,74.27,74.49,73.6,73.67,62243.0,74.27,74.49,73.6,73.67,62243.0
2025-02-11 10:30:00,73.71,73.77,73.04,73.14,90697.0,73.71,73.77,73.04,73.14,90697.0
2025-02-11 11:00:00,73.14,73.81,73.01,73.79,67541.0,73.14,73.81,73.01,73.79,67541.0
2025-02-11 11:30:00,73.78,73.8,73.28,73.33,52275.0,73.78,73.8,73.28,73.33,52275.0
2025-02-11 12:00:00,73.34,73.4,72.99,73.39,158051.0,73.34,73.4,72.99,73.39,158051.0
2025-02-11 12:30:00,73.36,73.5,73.25,73.4,64303.0,73.36,73.5,73.25,73.4,64303.0
2025-02-11 13:00:00,73.4,73.59,73.31,73.49,80120.0,73.4,73.59,73.31,73.49,80120.0
2025-02-11 13:30:00,73.5,73.8,73.5,73.64,35509.0,73.5,73.8,73.5,73.64,35509.0
2025-02-11 14:00:00,73.65,73.7,73.44,73.56,51134.0,73.65,73.7,73.44,73.56,51134.0
2025-02-11 14:30:00,73.56,73.61,73.39,73.47,58351.0,73.56,73.61,73.39,73.47,58351.0
2025-02-11 15:00:00,73.49,73.64,73.44,73.62,74582.0,73.49,73.64,73.44,73.62,74582.0
2025-02-11 15:30:00,73.63,73.77,72.73,72.87,375075.0,73.63,73.77,72.73,72.87,375075.0
2025-02-12 09:30:00,72.76,73.74,72.35,73.4,148516.0,72.76,73.74,72.35,73.4,148516.0
2025-02-12 10:00:00,73.4,74.0,73.07,74.0,110299.0,73.4,74.0,73.07,74.0,110299.0
2025-02-12 10:30:00,74.0,74.26,73.77,74.15,83511.0,74.0,74.26,73.77,74.15,83511.0
2025-02-12 11:00:00,74.12,74.25,73.74,73.87,78050.0,74.12,74.25,73.74,73.87,78050.0
2025-02-12 11:30:00,73.85,74.67,73.85,74.63,163830.0,73.85,74.67,73.85,74.63,163830.0
2025-02-12 12:00:00,74.63,74.63,74.31,74.44,48837.0,74.63,74.63,74.31,74.44,48837.0
2025-02-12 12:30:00,74.44,74.57,74.33,74.57,39367.0,74.44,74.57,74.33,74.57,39367.0
2025-02-12 13:00:00,74.57,74.61,74.45,74.47,25893.0,74.57,74.61,74.45,74.47,25893.0
2025-02-12 13:30:00,74.45,74.49,74.05,74.15,62519.0,74.45,74.49,74.05,74.15,62519.0
2025-02-12 14:00:00,74.13,74.21,73.96,74.01,32850.0,74.13,74.21,73.96,74.01,32850.0
2025-02-12 14:30:00,74.02,74.04,73.7,73.8,48907.0,74.02,74.04,73.7,73.8,48907.0
2025-02-12 15:00:00,73.77,74.04,73.69,73.72,83711.0,73.77,74.04,73.69,73.72,83711.0
2025-02-12 15:30:00,73.72,73.84,73.57,73.77,250720.0,73.72,73.84,73.57,73.77,250720.0
2025-02-13 09:30:00,73.89,75.21,73.65,75.04,105214.0,73.89,75.21,73.65,75.04,105214.0
2025-02-13 10:00:00,75.04,75.05,73.37,73.45,80787.0,75.04,75.05,73.37,73.45,80787.0
2025-02-13 10:30:00,73.31,73.31,70.13,70.24,339614.0,73.31,73.31,70.13,70.24,339614.0
2025-02-13 11:00:00,70.16,71.59,69.36,71.45,597601.0,70.16,71.59,69.36,71.45,597601.0
2025-02-13 11:30:00,71.56,71.81,71.13,71.76,116232.0,71.56,71.81,71.13,71.76,116232.0
2025-02-13 12:00:00,71.79,72.31,71.63,71.97,86409.0,71.79,72.31,71.63,71.97,86409.0
2025-02-13 12:30:00,71.97,72.1,71.69,71.89,85147.0,71.97,72.1,71.69,71.89,85147.0
2025-02-13 13:00:00,71.89,72.16,71.83,71.93,72653.0,71.89,72.16,71.83,71.93,72653.0
2025-02-13 13:30:00,71.95,72.2,71.88,71.89,52105.0,71.95,72.2,71.88,71.89,52105.0
2025-02-13 14:00:00,71.92,72.25,71.91,72.07,55553.0,71.92,72.25,71.91,72.07,55553.0
2025-02-13 14:30:00,72.07,72.45,71.87,72.34,56672.0,72.07,72.45,71.87,72.34,56672.0
2025-02-13 15:00:00,72.34,72.87,72.34,72.68,84793.0,72.34,72.87,72.34,72.68,84793.0
2025-02-13 15:30:00,72.69,73.27,72.47,72.54,411748.0,72.69,73.27,72.47,72.54,411748.0
2025-02-14 09:30:00,72.89,73.38,72.21,72.99,74085.0,72.89,73.38,72.21,72.99,74085.0
2025-02-14 10:00:00,72.92,73.57,72.9,73.44,71662.0,72.92,73.57,72.9,73.44,71662.0
2025-02-14 10:30:00,73.44,73.8,73.44,73.54,54937.0,73.44,73.8,73.44,73.54,54937.0
2025-02-14 11:00:00,73.5,74.28,73.44,74.17,125241.0,73.5,74.28,73.44,74.17,125241.0
2025-02-14 11:30:00,74.17,74.82,74.03,74.76,90215.0,74.17,74.82,74.03,74.76,90215.0
2025-02-14 12:00:00,74.8,74.83,74.42,74.65,38373.0,74.8,74.83,74.42,74.65,38373.0
2025-02-14 12:30:00,74.67,74.93,74.44,74.77,85921.0,74.67,74.93,74.44,74.77,85921.0
2025-02-14 13:00:00,74.74,75.09,74.62,75.09,48200.0,74.74,75.09,74.62,75.09,48200.0
2025-02-14 13:30:00,75.09,75.47,75.05,75.28,93468.0,75.09,75.47,75.05,75.28,93468.0
2025-02-14 14:00:00,75.29,75.29,74.9,74.9,70243.0,75.29,75.29,74.9,74.9,70243.0
2025-02-14 14:30:00,74.94,75.3,74.93,75.25,47773.0,74.94,75.3,74.93,75.25,47773.0
2025-02-14 15:00:00,75.27,75.41,75.21,75.27,98247.0,75.27,75.41,75.21,75.27,98247.0
2025-02-14 15:30:00,75.3,75.76,75.22,75.74,460237.0,75.3,75.76,75.22,75.74,460237.0
2025-02-18 09:30:00,75.12,75.74,74.53,74.67,177722.0,75.12,75.74,74.53,74.67,177722.0
2025-02-18 10:00:00,74.63,75.08,74.57,74.99,92952.0,74.63,75.08,74.57,74.99,92952.0
2025-02-18 10:30:00,75.08,75.27,74.86,74.99,68864.0,75.08,75.27,74.86,74.99,68864.0
2025-02-18 11:00:00,74.86,75.23,74.66,75.2,63879.0,74.86,75.23,74.66,75.2,63879.0
2025-02-18 11:30:00,75.21,75.26,75.03,75.06,27962.0,75.21,75.26,75.03,75.06,27962.0
2025-02-18 12:00:00,75.11,75.15,74.92,74.98,20468.0,75.11,75.15,74.92,74.98,20468.0
2025-02-18 12:30:00,74.97,75.0,74.82,74.85,20941.0,74.97,75.0,74.82,74.85,20941.0
2025-02-18 13:00:00,74.85,75.06,74.72,74.98,61048.0,74.85,75.06,74.72,74.98,61048.0
2025-02-18 13:30:00,75.06,75.06,74.88,74.95,20826.0,75.06,75.06,74.88,74.95,20826.0
2025-02-18 14:00:00,74.98,75.01,74.79,74.84,38395.0,74.98,75.01,74.79,74.84,38395.0
2025-02-18 14:30:00,74.84,75.18,74.75,75.15,46027.0,74.84,75.18,74.75,75.15,46027.0
2025-02-18 15:00:00,75.17,75.3,75.13,75.29,105848.0,75.17,75.3,75.13,75.29,105848.0
2025-02-18 15:30:00,75.3,75.58,75.2,75.37,291508.0,75.3,75.58,75.2,75.37,291508.0
2025-02-19 09:30:00,74.95,75.35,74.75,75.19,59547.0,74.95,75.35,74.75,75.19,59547.0
2025-02-19 10:00:00,75.17,75.41,74.89,75.33,43132.0,75.17,75.41,74.89,75.33,43132.0
2025-02-19 10:30:00,75.42,75.74,75.0,75.2,65018.0,75.42,75.74,75.0,75.2,65018.0
2025-02-19 11:00:00,75.15,75.29,75.0,75.25,18793.0,75.15,75.29,75.0,75.25,18793.0
2025-02-19 11:30:00,75.32,76.28,75.3,76.28,58201.0,75.32,76.28,75.3,76.28,58201.0
2025-02-19 12:00:00,76.23,77.1,76.11,77.02,186097.0,76.23,77.1,76.11,77.02,186097.0
2025-02-19 12:30:00,77.03,77.61,76.93,77.37,219758.0,77.03,77.61,76.93,77.37,219758.0
2025-02-19 13:00:00,77.37,77.67,76.96,77.67,80465.0,77.37,77.67,76.96,77.67,80465.0
2025-02-19 13:30:00,77.66,78.08,77.66,77.83,191481.0,77.66,78.08,77.66,77.83,191481.0
2025-02-19 14:00:00,77.84,77.95,77.66,77.79,140569.0,77.84,77.95,77.66,77.79,140569.0
2025-02-19 14:30:00,77.78,77.88,77.04,77.15,163170.0,77.78,77.88,77.04,77.15,163170.0
2025-02-19 15:00:00,77.16,77.38,76.93,77.02,137408.0,77.16,77.38,76.93,77.02,137408.0
2025-02-19 15:30:00,77.04,77.09,76.53,76.63,361305.0,77.04,77.09,76.53,76.63,361305.0
2025-02-20 09:30:00,76.28,76.98,74.63,74.76,238176.0,76.28,76.98,74.63,74.76,238176.0
2025-02-20 10:00:00,74.69,75.3,74.5,74.92,158489.0,74.69,75.3,74.5,74.92,158489.0
2025-02-20 10:30:00,74.92,75.02,74.47,74.7,68935.0,74.92,75.02,74.47,74.7,68935.0
2025-02-20 11:00:00,74.71,75.44,74.66,75.29,56028.0,74.71,75.44,74.66,75.29,56028.0
2025-02-20 11:30:00,75.29,75.3,74.78,74.83,53069.0,75.29,75.3,74.78,74.83,53069.0
2025-02-20 12:00:00,74.78,75.08,74.59,74.98,95399.0,74.78,75.08,74.59,74.98,95399.0
2025-02-20 12:30:00,74.94,75.01,74.76,74.88,58484.0,74.94,75.01,74.76,74.88,58484.0
2025-02-20 13:00:00,74.9,75.0,74.37,74.72,119839.0,74.9,75.0,74.37,74.72,119839.0
2025-02-20 13:30:00,74.68,74.96,74.65,74.81,83504.0,74.68,74.96,74.65,74.81,83504.0
2025-02-20 14:00:00,74.86,75.15,74.78,74.86,69144.0,74.86,75.15,74.78,74.86,69144.0
2025-02-20 14:30:00,74.84,75.49,74.84,75.4,52363.0,74.84,75.49,74.84,75.4,52363.0
2025-02-20 15:00:00,75.38,75.41,75.0,75.03,109950.0,75.38,75.41,75.0,75.03,109950.0
2025-02-20 15:30:00,75.04,75.41,74.92,75.35,306642.0,75.04,75.41,74.92,75.35,306642.0
2025-02-21 09:30:00,75.66,75.75,74.99,75.1,84904.0,75.66,75.75,74.99,75.1,84904.0
2025-02-21 10:00:00,75.09,75.11,74.26,74.33,57883.0,75.09,75.11,74.26,74.33,57883.0
2025-02-21 10:30:00,74.27,74.47,73.5,73.68,53617.0,74.27,74.47,73.5,73.68,53617.0
2025-02-21 11:00:00,73.7,73.81,73.45,73.45,50497.0,73.7,73.81,73.45,73.45,50497.0
2025-02-21 11:30:00,73.41,73.47,72.84,72.9,96356.0,73.41,73.47,72.84,72.9,96356.0
2025-02-21 12:00:00,72.94,73.13,72.52,72.58,107437.0,72.94,73.13,72.52,72.58,107437.0
2025-02-21 12:30:00,72.58,72.62,70.78,70.81,216297.0,72.58,72.62,70.78,70.81,216297.0
2025-02-21 13:00:00,70.78,71.05,70.14,70.55,368972.0,70.78,71.05,70.14,70.55,368972.0
2025-02-21 13:30:00,70.49,70.92,70.2,70.39,145722.0,70.49,70.92,70.2,70.39,145722.0
2025-02-21 14:00:00,70.38,70.54,69.59,70.15,144480.0,70.38,70.54,69.59,70.15,144480.0
2025-02-21 14:30:00,70.18,70.37,69.94,70.17,223679.0,70.18,70.37,69.94,70.17,223679.0
2025-02-21 15:00:00,70.12,70.47,69.96,70.24,166717.0,70.12,70.47,69.96,70.24,166717.0
2025-02-21 15:30:00,70.23,70.37,69.85,70.2,677041.0,70.23,70.37,69.85,70.2,677041.0
2025-02-24 09:30:00,71.23,71.79,70.44,70.62,212549.0,71.23,71.79,70.44,70.62,212549.0
2025-02-24 10:00:00,70.62,71.1,70.05,70.75,108150.0,70.62,71.1,70.05,70.75,108150.0
2025-02-24 10:30:00,70.75,70.93,70.09,70.59,113414.0,70.75,70.93,70.09,70.59,113414.0
2025-02-24 11:00:00,70.58,72.66,70.56,72.47,190540.0,70.58,72.66,70.56,72.47,190540.0
2025-02-24 11:30:00,72.51,72.76,72.05,72.16,182043.0,72.51,72.76,72.05,72.16,182043.0
2025-02-24 12:00:00,72.22,72.5,72.12,72.45,82696.0,72.22,72.5,72.12,72.45,82696.0
2025-02-24 12:30:00,72.43,72.53,72.15,72.19,50764.0,72.43,72.53,72.15,72.19,50764.0
2025-02-24 13:00:00,72.18,72.41,72.0,72.33,50046.0,72.18,72.41,72.0,72.33,50046.0
2025-02-24 13:30:00,72.3,72.38,72.08,72.29,46333.0,72.3,72.38,72.08,72.29,46333.0
2025-02-24 14:00:00,72.35,72.8,72.35,72.53,122540.0,72.35,72.8,72.35,72.53,122540.0
2025-02-24 14:30:00,72.53,72.65,72.39,72.48,57598.0,72.53,72.65,72.39,72.48,57598.0
2025-02-24 15:00:00,72.52,72.73,72.24,72.61,79306.0,72.52,72.73,72.24,72.61,79306.0
2025-02-24 15:30:00,72.66,72.84,72.29,72.33,441284.0,72.66,72.84,72.29,72.33,441284.0
2025-02-25 09:30:00,72.39,72.59,71.01,71.02,113205.0,72.39,72.59,71.01,71.02,113205.0
2025-02-25 10:00:00,71.04,71.14,69.65,69.82,95717.0,71.04,71.14,69.65,69.82,95717.0
2025-02-25 10:30:00,69.83,70.66,69.77,70.44,86170.0,69.83,70.66,69.77,70.44,86170.0
2025-02-25 11:00:00,70.36,70.47,70.01,70.24,105141.0,70.36,70.47,70.01,70.24,105141.0
2025-02-25 11:30:00,70.23,70.73,69.93,70.62,85404.0,70.23,70.73,69.93,70.62,85404.0
2025-02-25 12:00:00,70.61,70.7,70.46,70.64,64032.0,70.61,70.7,70.46,70.64,64032.0
2025-02-25 12:30:00,70.64,71.0,70.62,71.0,100230.0,70.64,71.0,70.62,71.0,100230.0
2025-02-25 13:00:00,70.99,71.15,70.89,70.93,75797.0,70.99,71.15,70.89,70.93,75797.0
2025-02-25 13:30:00,70.93,71.02,70.58,70.69,58824.0,70.93,71.02,70.58,70.69,58824.0
2025-02-25 14:00:00,70.71,70.97,70.64,70.73,89651.0,70.71,70.97,70.64,70.73,89651.0
2025-02-25 14:30:00,70.73,71.15,70.65,70.75,139719.0,70.73,71.15,70.65,70.75,139719.0
2025-02-25 15:00:00,70.75,71.71,70.74,71.55,72793.0,70.75,71.71,70.74,71.55,72793.0
2025-02-25 15:30:00,71.53,71.53,70.99,71.41,383034.0,71.53,71.53,70.99,71.41,383034.0
2025-02-26 09:30:00,71.52,73.52,71.38,73.12,179826.0,71.52,73.52,71.38,73.12,179826.0
2025-02-26 10:00:00,73.2,73.47,72.93,73.08,114106.0,73.2,73.47,72.93,73.08,114106.0
2025-02-26 10:30:00,73.11,73.79,72.87,73.79,87754.0,73.11,73.79,72.87,73.79,87754.0
2025-02-26 11:00:00,73.82,73.98,73.04,73.13,71699.0,73.82,73.98,73.04,73.13,71699.0
2025-02-26 11:30:00,73.13,73.53,72.92,73.17,71888.0,73.13,73.53,72.92,73.17,71888.0
2025-02-26 12:00:00,73.17,73.56,73.07,73.38,75515.0,73.17,73.56,73.07,73.38,75515.0
2025-02-26 12:30:00,73.37,73.44,72.92,72.97,32745.0,73.37,73.44,72.92,72.97,32745.0
2025-02-26 13:00:00,72.98,73.11,72.74,72.74,33818.0,72.98,73.11,72.74,72.74,33818.0
2025-02-26 13:30:00,72.78,72.96,72.55,72.65,33037.0,72.78,72.96,72.55,72.65,33037.0
2025-02-26 14:00:00,72.62,72.64,72.42,72.47,41450.0,72.62,72.64,72.42,72.47,41450.0
2025-02-26 14:30:00,72.39,72.77,72.39,72.41,32839.0,72.39,72.77,72.39,72.41,32839.0
2025-02-26 15:00:00,72.36,72.57,72.35,72.41,62382.0,72.36,72.57,72.35,72.41,62382.0
2025-02-26 15:30:00,72.39,72.59,72.03,72.15,306492.0,72.39,72.59,72.03,72.15,306492.0
2025-02-27 09:30:00,72.32,72.83,70.43,70.71,235927.0,72.32,72.83,70.43,70.71,235927.0
2025-02-27 10:00:00,70.59,72.22,70.43,72.16,84618.0,70.59,72.22,70.43,72.16,84618.0
2025-02-27 10:30:00,72.06,72.9,71.96,72.84,55011.0,72.06,72.9,71.96,72.84,55011.0
2025-02-27 11:00:00,72.84,73.29,72.79,72.82,60264.0,72.84,73.29,72.79,72.82,60264.0
2025-02-27 11:30:00,72.76,72.87,72.42,72.45,45124.0,72.76,72.87,72.42,72.45,45124.0
2025-02-27 12:00:00,72.45,72.62,71.85,72.23,73780.0,72.45,72.62,71.85,72.23,73780.0
2025-02-27 12:30:00,72.26,72.49,71.97,72.27,70205.0,72.26,72.49,71.97,72.27,70205.0
2025-02-27 13:00:00,72.25,72.42,72.11,72.24,27288.0,72.25,72.42,72.11,72.24,27288.0
2025-02-27 13:30:00,72.24,72.54,72.22,72.4,29389.0,72.24,72.54,72.22,72.4,29389.0
2025-02-27 14:00:00,72.35,72.45,72.2,72.2,45495.0,72.35,72.45,72.2,72.2,45495.0
2025-02-27 14:30:00,72.17,72.18,71.6,71.74,121724.0,72.17,72.18,71.6,71.74,121724.0
2025-02-27 15:00:00,71.74,71.74,70.88,70.92,83607.0,71.74,71.74,70.88,70.92,83607.0
2025-02-27 15:30:00,70.92,71.2,70.72,71.06,343041.0,70.92,71.2,70.72,71.06,343041.0
2025-02-28 09:30:00,71.0,72.14,70.98,72.05,60462.0,71.0,72.14,70.98,72.05,60462.0
2025-02-28 10:00:00,72.1,72.7,71.98,72.52,30547.0,72.1,72.7,71.98,72.52,30547.0
2025-02-28 10:30:00,72.53,72.95,72.49,72.57,43936.0,72.53,72.95,72.49,72.57,43936.0
2025-02-28 11:00:00,72.56,72.61,72.01,72.26,96767.0,72.56,72.61,72.01,72.26,96767.0
2025-02-28 11:30:00,72.23,72.82,72.19,72.39,125367.0,72.23,72.82,72.19,72.39,125367.0
2025-02-28 12:00:00,72.43,72.43,71.84,71.84,37082.0,72.43,72.43,71.84,71.84,37082.0
2025-02-28 12:30:00,71.84,71.99,71.47,71.52,66647.0,71.84,71.99,71.47,71.52,66647.0
2025-02-28 13:00:00,71.55,71.67,71.14,71.39,32919.0,71.55,71.67,71.14,71.39,32919.0
2025-02-28 13:30:00,71.4,71.9,71.38,71.49,40025.0,71.4,71.9,71.38,71.49,40025.0
2025-02-28 14:00:00,71.52,71.87,71.52,71.81,37383.0,71.52,71.87,71.52,71.81,37383.0
2025-02-28 14:30:00,71.81,72.06,71.76,71.93,51427.0,71.81,72.06,71.76,71.93,51427.0
2025-02-28 15:00:00,71.98,72.14,71.92,72.12,62325.0,71.98,72.14,71.92,72.12,62325.0
2025-02-28 15:30:00,72.12,72.43,71.97,72.28,268039.0,72.12,72.43,71.97,72.28,268039.0
2025-03-03 09:30:00,72.84,73.89,72.13,72.21,114763.0,72.84,73.89,72.13,72.21,114763.0
2025-03-03 10:00:00,72.15,72.62,71.86,72.43,29128.0,72.15,72.62,71.86,72.43,29128.0
2025-03-03 10:30:00,72.51,73.37,72.41,72.66,89864.0,72.51,73.37,72.41,72.66,89864.0
2025-03-03 11:00:00,72.61,72.89,71.89,71.96,51327.0,72.61,72.89,71.89,71.96,51327.0
2025-03-03 11:30:00,71.9,71.98,71.41,71.7,64612.0,71.9,71.98,71.41,71.7,64612.0
2025-03-03 12:00:00,71.7,72.13,71.64,71.91,45984.0,71.7,72.13,71.64,71.91,45984.0
2025-03-03 12:30:00,71.91,72.06,71.38,71.45,26367.0,71.91,72.06,71.38,71.45,26367.0
2025-03-03 13:00:00,71.45,71.46,70.95,71.09,91284.0,71.45,71.46,70.95,71.09,91284.0
2025-03-03 13:30:00,71.11,71.49,70.8,71.17,74272.0,71.11,71.49,70.8,71.17,74272.0
2025-03-03 14:00:00,71.17,71.44,70.97,70.99,57112.0,71.17,71.44,70.97,70.99,57112.0
2025-03-03 14:30:00,71.04,71.14,70.3,70.36,127238.0,71.04,71.14,70.3,70.36,127238.0
2025-03-03 15:00:00,70.31,70.31,68.87,68.93,277161.0,70.31,70.31,68.87,68.93,277161.0
2025-03-03 15:30:00,68.94,69.94,68.9,69.94,506255.0,68.94,69.94,68.9,69.94,506255.0
2025-03-04 09:30:00,67.51,68.39,65.28,65.31,369607.0,67.51,68.39,65.28,65.31,369607.0
2025-03-04 10:00:00,65.28,66.0,64.82,65.68,360291.0,65.28,66.0,64.82,65.68,360291.0
2025-03-04 10:30:00,65.68,66.49,65.44,65.87,106487.0,65.68,66.49,65.44,65.87,106487.0
2025-03-04 11:00:00,65.87,66.03,65.38,65.44,131113.0,65.87,66.03,65.38,65.44,131113.0
2025-03-04 11:30:00,65.49,65.62,65.05,65.53,202609.0,65.49,65.62,65.05,65.53,202609.0
2025-03-04 12:00:00,65.54,65.83,64.98,65.78,204867.0,65.54,65.83,64.98,65.78,204867.0
2025-03-04 12:30:00,65.72,66.39,65.62,66.34,84395.0,65.72,66.39,65.62,66.34,84395.0
2025-03-04 13:00:00,66.34,66.84,66.03,66.48,89683.0,66.34,66.84,66.03,66.48,89683.0
2025-03-04 13:30:00,66.43,66.69,66.32,66.42,74440.0,66.43,66.69,66.32,66.42,74440.0
2025-03-04 14:00:00,66.44,66.92,66.35,66.61,107885.0,66.44,66.92,66.35,66.61,107885.0
2025-03-04 14:30:00,66.63,66.67,66.0,66.44,162871.0,66.63,66.67,66.0,66.44,162871.0
2025-03-04 15:00:00,66.47,66.6,66.27,66.39,89347.0,66.47,66.6,66.27,66.39,89347.0
2025-03-04 15:30:00,66.37,66.37,64.88,65.31,475394.0,66.37,66.37,64.88,65.31,475394.0
2025-03-05 09:30:00,65.75,65.95,64.86,64.94,120133.0,65.75,65.95,64.86,64.94,120133.0
2025-03-05 10:00:00,65.01,65.99,64.95,65.75,137550.0,65.01,65.99,64.95,65.75,137550.0
2025-03-05 10:30:00,65.75,66.28,65.67,66.08,81514.0,65.75,66.28,65.67,66.08,81514.0
2025-03-05 11:00:00,66.02,66.11,65.6,65.61,97804.0,66.02,66.11,65.6,65.61,97804.0
2025-03-05 11:30:00,65.59,65.92,65.48,65.67,126980.0,65.59,65.92,65.48,65.67,126980.0
2025-03-05 12:00:00,65.67,66.06,65.59,65.72,49743.0,65.67,66.06,65.59,65.72,49743.0
2025-03-05 12:30:00,65.74,66.0,65.57,65.7,66023.0,65.74,66.0,65.57,65.7,66023.0
2025-03-05 13:00:00,65.7,66.11,65.56,65.99,90211.0,65.7,66.11,65.56,65.99,90211.0
2025-03-05 13:30:00,65.98,66.24,65.78,66.23,118234.0,65.98,66.24,65.78,66.23,118234.0
2025-03-05 14:00:00,66.26,66.86,66.2,66.46,120697.0,66.26,66.86,66.2,66.46,120697.0
2025-03-05 14:30:00,66.43,66.57,66.26,66.27,74060.0,66.43,66.57,66.26,66.27,74060.0
2025-03-05 15:00:00,66.25,66.55,65.99,66.2,107222.0,66.25,66.55,65.99,66.2,107222.0
2025-03-05 15:30:00,66.19,66.41,65.83,66.3,271879.0,66.19,66.41,65.83,66.3,271879.0
2025-03-06 09:30:00,65.0,65.16,64.0,64.97,84295.0,65.0,65.16,64.0,64.97,84295.0
2025-03-06 10:00:00,65.02,66.16,64.75,65.85,99761.0,65.02,66.16,64.75,65.85,99761.0
2025-03-06 10:30:00,65.82,66.46,65.63,66.1,118644.0,65.82,66.46,65.63,66.1,118644.0
2025-03-06 11:00:00,66.1,66.12,65.56,65.75,82173.0,66.1,66.12,65.56,65.75,82173.0
2025-03-06 11:30:00,65.77,65.91,65.16,65.16,96928.0,65.77,65.91,65.16,65.16,96928.0
2025-03-06 12:00:00,65.15,65.19,64.46,64.52,83119.0,65.15,65.19,64.46,64.52,83119.0
2025-03-06 12:30:00,64.56,64.84,64.46,64.75,80666.0,64.56,64.84,64.46,64.75,80666.0
2025-03-06 13:00:00,64.74,64.99,64.39,64.41,105433.0,64.74,64.99,64.39,64.41,105433.0
2025-03-06 13:30:00,64.41,64.46,63.76,63.85,115723.0,64.41,64.46,63.76,63.85,115723.0
2025-03-06 14:00:00,63.81,63.88,63.07,63.13,89712.0,63.81,63.88,63.07,63.13,89712.0
2025-03-06 14:30:00,63.15,63.64,62.7,62.71,184880.0,63.15,63.64,62.7,62.71,184880.0
2025-03-06 15:00:00,62.66,63.12,62.46,62.63,200028.0,62.66,63.12,62.46,62.63,200028.0
2025-03-06 15:30:00,62.66,62.86,62.08,62.19,733433.0,62.66,62.86,62.08,62.19,733433.0
2025-03-07 09:30:00,61.94,62.05,60.24,60.72,215653.0,61.94,62.05,60.24,60.72,215653.0
2025-03-07 10:00:00,60.75,61.2,59.63,59.72,263797.0,60.75,61.2,59.63,59.72,263797.0
2025-03-07 10:30:00,59.72,59.75,58.47,58.87,438119.0,59.72,59.75,58.47,58.87,438119.0
2025-03-07 11:00:00,58.81,59.34,58.25,58.39,327385.0,58.81,59.34,58.25,58.39,327385.0
2025-03-07 11:30:00,58.44,58.55,57.79,58.25,232105.0,58.44,58.55,57.79,58.25,232105.0
2025-03-07 12:00:00,58.2,58.6,57.91,58.26,168823.0,58.2,58.6,57.91,58.26,168823.0
2025-03-07 12:30:00,58.21,59.08,58.18,58.32,156501.0,58.21,59.08,58.18,58.32,156501.0
2025-03-07 13:00:00,58.34,59.5,58.26,59.37,127354.0,58.34,59.5,58.26,59.37,127354.0
2025-03-07 13:30:00,59.37,60.17,59.37,60.17,106307.0,59.37,60.17,59.37,60.17,106307.0
2025-03-07 14:00:00,60.18,60.88,59.9,60.53,121030.0,60.18,60.88,59.9,60.53,121030.0
2025-03-07 14:30:00,60.58,60.76,60.09,60.1,114336.0,60.58,60.76,60.09,60.1,114336.0
2025-03-07 15:00:00,60.14,60.44,59.93,60.2,247598.0,60.14,60.44,59.93,60.2,247598.0
2025-03-07 15:30:00,60.2,60.69,59.92,60.64,621322.0,60.2,60.69,59.92,60.64,621322.0
2025-03-10 09:30:00,58.0,58.39,55.3,56.28,428935.0,58.0,58.39,55.3,56.28,428935.0
2025-03-10 10:00:00,56.28,57.0,55.72,56.1,463297.0,56.28,57.0,55.72,56.1,463297.0
2025-03-10 10:30:00,56.06,56.15,55.33,55.42,265312.0,56.06,56.15,55.33,55.42,265312.0
2025-03-10 11:00:00,55.45,55.76,55.24,55.48,211156.0,55.45,55.76,55.24,55.48,211156.0
2025-03-10 11:30:00,55.45,55.95,55.12,55.48,270000.0,55.45,55.95,55.12,55.48,270000.0
2025-03-10 12:00:00,55.49,55.73,55.02,55.34,194472.0,55.49,55.73,55.02,55.34,194472.0
2025-03-10 12:30:00,55.32,56.08,55.06,55.25,193276.0,55.32,56.08,55.06,55.25,193276.0
2025-03-10 13:00:00,55.27,55.31,54.75,54.78,218866.0,55.27,55.31,54.75,54.78,218866.0
2025-03-10 13:30:00,54.76,54.77,54.16,54.24,261304.0,54.76,54.77,54.16,54.24,261304.0
2025-03-10 14:00:00,54.21,54.25,53.52,53.98,286517.0,54.21,54.25,53.52,53.98,286517.0
2025-03-10 14:30:00,53.98,54.17,53.14,53.17,266383.0,53.98,54.17,53.14,53.17,266383.0
2025-03-10 15:00:00,53.12,54.73,53.12,54.42,287046.0,53.12,54.73,53.12,54.42,287046.0
2025-03-10 15:30:00,54.43,55.52,54.43,55.48,964794.0,54.43,55.52,54.43,55.48,964794.0
2025-03-11 09:30:00,55.4,55.75,54.01,55.15,468524.0,55.4,55.75,54.01,55.15,468524.0
2025-03-11 10:00:00,55.09,55.94,54.29,54.34,397969.0,55.09,55.94,54.29,54.34,397969.0
2025-03-11 10:30:00,54.34,54.61,53.66,53.78,409794.0,54.34,54.61,53.66,53.78,409794.0
2025-03-11 11:00:00,53.78,54.68,53.59,54.41,271862.0,53.78,54.68,53.59,54.41,271862.0
2025-03-11 11:30:00,54.4,54.7,54.06,54.09,190772.0,54.4,54.7,54.06,54.09,190772.0
2025-03-11 12:00:00,54.09,54.3,53.74,53.83,170327.0,54.09,54.3,53.74,53.83,170327.0
2025-03-11 12:30:00,53.81,54.16,53.61,53.67,172537.0,53.81,54.16,53.61,53.67,172537.0
2025-03-11 13:00:00,53.69,53.71,53.06,53.61,291076.0,53.69,53.71,53.06,53.61,291076.0
2025-03-11 13:30:00,53.64,53.88,53.36,53.42,155870.0,53.64,53.88,53.36,53.42,155870.0
2025-03-11 14:00:00,53.45,54.3,53.45,53.83,193387.0,53.45,54.3,53.45,53.83,193387.0
2025-03-11 14:30:00,53.85,55.03,53.65,54.89,250216.0,53.85,55.03,53.65,54.89,250216.0
2025-03-11 15:00:00,54.89,54.89,53.69,53.94,353534.0,54.89,54.89,53.69,53.94,353534.0
2025-03-11 15:30:00,53.98,54.09,53.46,53.61,880773.0,53.98,54.09,53.46,53.61,880773.0
2025-03-12 09:30:00,54.2,54.43,52.0,52.35,498790.0,54.2,54.43,52.0,52.35,498790.0
2025-03-12 10:00:00,52.26,52.34,51.24,51.95,383406.0,52.26,52.34,51.24,51.95,383406.0
2025-03-12 10:30:00,51.89,52.14,51.48,51.7,139850.0,51.89,52.14,51.48,51.7,139850.0
2025-03-12 11:00:00,51.78,52.79,51.76,52.51,130630.0,51.78,52.79,51.76,52.51,130630.0
2025-03-12 11:30:00,52.54,52.85,52.33,52.8,115778.0,52.54,52.85,52.33,52.8,115778.0
2025-03-12 12:00:00,52.83,53.08,52.56,52.79,135099.0,52.83,53.08,52.56,52.79,135099.0
2025-03-12 12:30:00,52.8,53.31,52.7,53.09,69917.0,52.8,53.31,52.7,53.09,69917.0
2025-03-12 13:00:00,53.09,53.31,52.95,53.27,61927.0,53.09,53.31,52.95,53.27,61927.0
2025-03-12 13:30:00,53.29,53.57,53.15,53.17,94820.0,53.29,53.57,53.15,53.17,94820.0
2025-03-12 14:00:00,53.13,53.71,53.0,53.62,79505.0,53.13,53.71,53.0,53.62,79505.0
2025-03-12 14:30:00,53.65,53.87,53.28,53.3,121656.0,53.65,53.87,53.28,53.3,121656.0
2025-03-12 15:00:00,53.3,53.47,52.87,53.34,191720.0,53.3,53.47,52.87,53.34,191720.0
2025-03-12 15:30:00,53.33,53.46,53.12,53.34,451595.0,53.33,53.46,53.12,53.34,451595.0
2025-03-13 09:30:00,53.46,53.73,51.88,52.21,138579.0,53.46,53.73,51.88,52.21,138579.0
2025-03-13 10:00:00,52.21,53.6,52.13,53.01,84349.0,52.21,53.6,52.13,53.01,84349.0
2025-03-13 10:30:00,53.02,53.26,52.26,52.45,81841.0,53.02,53.26,52.26,52.45,81841.0
2025-03-13 11:00:00,52.46,52.78,52.28,52.47,71578.0,52.46,52.78,52.28,52.47,71578.0
2025-03-13 11:30:00,52.52,52.55,51.9,51.97,72230.0,52.52,52.55,51.9,51.97,72230.0
2025-03-13 12:00:00,51.99,52.08,51.47,51.55,62183.0,51.99,52.08,51.47,51.55,62183.0
2025-03-13 12:30:00,51.54,52.07,51.51,51.86,62110.0,51.54,52.07,51.51,51.86,62110.0
2025-03-13 13:00:00,51.84,51.9,51.32,51.39,73417.0,51.84,51.9,51.32,51.39,73417.0
2025-03-13 13:30:00,51.36,51.45,51.14,51.42,70140.0,51.36,51.45,51.14,51.42,70140.0
2025-03-13 14:00:00,51.44,52.04,51.44,51.95,73131.0,51.44,52.04,51.44,51.95,73131.0
2025-03-13 14:30:00,51.96,52.65,51.94,52.6,138391.0,51.96,52.65,51.94,52.6,138391.0
2025-03-13 15:00:00,52.6,52.87,52.4,52.5,165605.0,52.6,52.87,52.4,52.5,165605.0
2025-03-13 15:30:00,52.56,52.76,52.36,52.58,476640.0,52.56,52.76,52.36,52.58,476640.0
2025-03-14 09:30:00,52.44,53.38,52.4,53.02,122128.0,52.44,53.38,52.4,53.02,122128.0
2025-03-14 10:00:00,52.95,53.04,52.31,52.48,121868.0,52.95,53.04,52.31,52.48,121868.0
2025-03-14 10:30:00,52.55,53.35,52.51,53.35,75902.0,52.55,53.35,52.51,53.35,75902.0
2025-03-14 11:00:00,53.43,53.76,53.25,53.59,70295.0,53.43,53.76,53.25,53.59,70295.0
2025-03-14 11:30:00,53.63,53.94,53.42,53.73,55226.0,53.63,53.94,53.42,53.73,55226.0
2025-03-14 12:00:00,53.75,53.76,53.25,53.3,53264.0,53.75,53.76,53.25,53.3,53264.0
2025-03-14 12:30:00,53.32,53.59,53.23,53.55,55313.0,53.32,53.59,53.23,53.55,55313.0
2025-03-14 13:00:00,53.51,53.63,53.26,53.42,80350.0,53.51,53.63,53.26,53.42,80350.0
2025-03-14 13:30:00,53.39,53.59,53.39,53.5,49707.0,53.39,53.59,53.39,53.5,49707.0
2025-03-14 14:00:00,53.55,53.71,53.52,53.63,39163.0,53.55,53.71,53.52,53.63,39163.0
2025-03-14 14:30:00,53.63,54.01,53.62,53.7,79037.0,53.63,54.01,53.62,53.7,79037.0
2025-03-14 15:00:00,53.7,53.88,53.6,53.66,111288.0,53.7,53.88,53.6,53.66,111288.0
2025-03-14 15:30:00,53.7,53.98,53.63,53.94,352861.0,53.7,53.98,53.63,53.94,352861.0
2025-03-17 09:30:00,53.08,54.76,53.0,54.05,145370.0,53.08,54.76,53.0,54.05,145370.0
2025-03-17 10:00:00,54.01,54.49,53.54,54.08,125030.0,54.01,54.49,53.54,54.08,125030.0
2025-03-17 10:30:00,54.05,54.67,54.03,54.61,106204.0,54.05,54.67,54.03,54.61,106204.0
2025-03-17 11:00:00,54.61,54.95,54.38,54.76,107296.0,54.61,54.95,54.38,54.76,107296.0
2025-03-17 11:30:00,54.81,54.91,54.62,54.62,66156.0,54.81,54.91,54.62,54.62,66156.0
2025-03-17 12:00:00,54.62,54.96,54.44,54.48,50670.0,54.62,54.96,54.44,54.48,50670.0
2025-03-17 12:30:00,54.44,54.64,54.43,54.49,44762.0,54.44,54.64,54.43,54.49,44762.0
2025-03-17 13:00:00,54.52,54.69,54.43,54.66,44469.0,54.52,54.69,54.43,54.66,44469.0
2025-03-17 13:30:00,54.66,54.92,54.59,54.72,65621.0,54.66,54.92,54.59,54.72,65621.0
2025-03-17 14:00:00,54.74,55.09,54.73,55.09,86273.0,54.74,55.09,54.73,55.09,86273.0
2025-03-17 14:30:00,55.1,55.4,55.08,55.3,100204.0,55.1,55.4,55.08,55.3,100204.0
2025-03-17 15:00:00,55.31,55.41,55.13,55.21,123191.0,55.31,55.41,55.13,55.21,123191.0
2025-03-17 15:30:00,55.19,55.21,54.86,55.15,342090.0,55.19,55.21,54.86,55.15,342090.0
2025-03-18 09:30:00,54.06,54.3,53.0,53.26,261381.0,54.06,54.3,53.0,53.26,261381.0
2025-03-18 10:00:00,53.16,53.31,52.59,52.67,190451.0,53.16,53.31,52.59,52.67,190451.0
2025-03-18 10:30:00,52.73,52.73,52.0,52.12,129109.0,52.73,52.73,52.0,52.12,129109.0
2025-03-18 11:00:00,52.12,52.49,51.78,52.25,115289.0,52.12,52.49,51.78,52.25,115289.0
2025-03-18 11:30:00,52.25,52.43,52.12,52.29,79212.0,52.25,52.43,52.12,52.29,79212.0
2025-03-18 12:00:00,52.32,52.54,52.2,52.5,186291.0,52.32,52.54,52.2,52.5,186291.0
2025-03-18 12:30:00,52.5,52.77,52.29,52.53,205741.0,52.5,52.77,52.29,52.53,205741.0
2025-03-18 13:00:00,52.52,52.58,52.25,52.39,87062.0,52.52,52.58,52.25,52.39,87062.0
2025-03-18 13:30:00,52.39,52.78,52.31,52.31,72967.0,52.39,52.78,52.31,52.31,72967.0
2025-03-18 14:00:00,52.37,52.43,52.05,52.15,139243.0,52.37,52.43,52.05,52.15,139243.0
2025-03-18 14:30:00,52.15,52.56,52.09,52.3,160576.0,52.15,52.56,52.09,52.3,160576.0
2025-03-18 15:00:00,52.26,52.94,52.14,52.83,199457.0,52.26,52.94,52.14,52.83,199457.0
2025-03-18 15:30:00,52.84,53.15,52.25,52.38,478003.0,52.84,53.15,52.25,52.38,478003.0
2025-03-19 09:30:00,52.53,53.21,52.17,53.07,97453.0,52.53,53.21,52.17,53.07,97453.0
2025-03-19 10:00:00,53.16,53.46,52.98,53.28,80702.0,53.16,53.46,52.98,53.28,80702.0
2025-03-19 10:30:00,53.26,53.53,53.0,53.18,84093.0,53.26,53.53,53.0,53.18,84093.0
2025-03-19 11:00:00,53.16,53.52,53.16,53.25,54457.0,53.16,53.52,53.16,53.25,54457.0
2025-03-19 11:30:00,53.36,53.73,53.25,53.52,55071.0,53.36,53.73,53.25,53.52,55071.0
2025-03-19 12:00:00,53.49,53.59,53.37,53.43,39280.0,53.49,53.59,53.37,53.43,39280.0
2025-03-19 12:30:00,53.43,53.46,53.24,53.25,42183.0,53.43,53.46,53.24,53.25,42183.0
2025-03-19 13:00:00,53.19,53.29,52.95,53.07,58424.0,53.19,53.29,52.95,53.07,58424.0
2025-03-19 13:30:00,53.04,53.33,53.04,53.09,51667.0,53.04,53.33,53.04,53.09,51667.0
2025-03-19 14:00:00,53.06,53.75,53.02,53.56,64460.0,53.06,53.75,53.02,53.56,64460.0
2025-03-19 14:30:00,53.57,54.23,53.56,54.04,98674.0,53.57,54.23,53.56,54.04,98674.0
2025-03-19 15:00:00,54.02,54.23,53.43,53.52,132181.0,54.02,54.23,53.43,53.52,132181.0
2025-03-19 15:30:00,53.51,54.11,53.5,54.11,538132.0,53.51,54.11,53.5,54.11,538132.0
2025-03-20 09:30:00,53.04,53.56,52.48,52.85,180406.0,53.04,53.56,52.48,52.85,180406.0
2025-03-20 10:00:00,52.85,53.51,52.5,53.09,230252.0,52.85,53.51,52.5,53.09,230252.0
2025-03-20 10:30:00,53.05,53.35,52.91,53.32,112692.0,53.05,53.35,52.91,53.32,112692.0
2025-03-20 11:00:00,53.34,53.66,53.3,53.46,85961.0,53.34,53.66,53.3,53.46,85961.0
2025-03-20 11:30:00,53.46,53.5,53.18,53.21,72097.0,53.46,53.5,53.18,53.21,72097.0
2025-03-20 12:00:00,53.18,53.36,53.08,53.09,97345.0,53.18,53.36,53.08,53.09,97345.0
2025-03-20 12:30:00,53.12,53.2,52.92,53.12,67255.0,53.12,53.2,52.92,53.12,67255.0
2025-03-20 13:00:00,53.11,53.22,52.8,52.8,95957.0,53.11,53.22,52.8,52.8,95957.0
2025-03-20 13:30:00,52.81,52.96,52.73,52.89,124897.0,52.81,52.96,52.73,52.89,124897.0
2025-03-20 14:00:00,52.9,53.04,52.75,52.75,81496.0,52.9,53.04,52.75,52.75,81496.0
2025-03-20 14:30:00,52.75,53.1,52.66,52.91,83184.0,52.75,53.1,52.66,52.91,83184.0
2025-03-20 15:00:00,52.93,53.29,52.9,52.93,120878.0,52.93,53.29,52.9,52.93,120878.0
2025-03-20 15:30:00,52.94,53.18,52.74,52.87,418395.0,52.94,53.18,52.74,52.87,418395.0
2025-03-21 09:30:00,52.18,52.18,51.41,51.91,109648.0,52.18,52.18,51.41,51.91,109648.0
2025-03-21 10:00:00,51.83,52.49,51.79,52.32,102611.0,51.83,52.49,51.79,52.32,102611.0
2025-03-21 10:30:00,52.32,52.76,52.19,52.72,45126.0,52.32,52.76,52.19,52.72,45126.0
2025-03-21 11:00:00,52.76,52.99,52.73,52.79,50029.0,52.76,52.99,52.73,52.79,50029.0
2025-03-21 11:30:00,52.8,52.83,52.48,52.63,64649.0,52.8,52.83,52.48,52.63,64649.0
2025-03-21 12:00:00,52.63,52.71,52.46,52.46,115460.0,52.63,52.71,52.46,52.46,115460.0
2025-03-21 12:30:00,52.49,52.57,52.17,52.47,488226.0,52.49,52.57,52.17,52.47,488226.0
2025-03-21 13:00:00,52.47,52.5,52.32,52.4,152796.0,52.47,52.5,52.32,52.4,152796.0
2025-03-21 13:30:00,52.37,52.76,52.37,52.49,147270.0,52.37,52.76,52.37,52.49,147270.0
2025-03-21 14:00:00,52.51,52.84,52.4,52.43,151068.0,52.51,52.84,52.4,52.43,151068.0
2025-03-21 14:30:00,52.42,52.59,52.24,52.31,149205.0,52.42,52.59,52.24,52.31,149205.0
2025-03-21 15:00:00,52.33,52.55,52.19,52.28,305093.0,52.33,52.55,52.19,52.28,305093.0
2025-03-21 15:30:00,52.3,52.86,52.14,52.8,862857.0,52.3,52.86,52.14,52.8,862857.0
2025-03-24 09:30:00,53.72,54.2,53.0,53.65,280098.0,53.72,54.2,53.0,53.65,280098.0
2025-03-24 10:00:00,53.66,54.1,53.51,53.92,232411.0,53.66,54.1,53.51,53.92,232411.0
2025-03-24 10:30:00,53.95,54.25,53.92,54.14,265842.0,53.95,54.25,53.92,54.14,265842.0
2025-03-24 11:00:00,54.13,54.5,54.03,54.16,122038.0,54.13,54.5,54.03,54.16,122038.0
2025-03-24 11:30:00,54.15,54.16,53.93,53.98,100374.0,54.15,54.16,53.93,53.98,100374.0
2025-03-24 12:00:00,53.95,54.11,53.87,54.0,109533.0,53.95,54.11,53.87,54.0,109533.0
2025-03-24 12:30:00,53.98,54.06,53.86,53.88,44338.0,53.98,54.06,53.86,53.88,44338.0
2025-03-24 13:00:00,53.88,53.99,53.79,53.87,48557.0,53.88,53.99,53.79,53.87,48557.0
2025-03-24 13:30:00,53.88,53.99,53.66,53.66,70846.0,53.88,53.99,53.66,53.66,70846.0
2025-03-24 14:00:00,53.66,53.67,53.48,53.55,86526.0,53.66,53.67,53.48,53.55,86526.0
2025-03-24 14:30:00,53.55,53.98,53.53,53.91,131155.0,53.55,53.98,53.53,53.91,131155.0
2025-03-24 15:00:00,53.9,53.9,53.67,53.7,100147.0,53.9,53.9,53.67,53.7,100147.0
2025-03-24 15:30:00,53.7,54.32,53.69,54.13,446791.0,53.7,54.32,53.69,54.13,446791.0
2025-03-25 09:30:00,54.65,55.32,54.32,55.24,193923.0,54.65,55.32,54.32,55.24,193923.0
2025-03-25 10:00:00,55.23,55.33,54.57,54.72,81133.0,55.23,55.33,54.57,54.72,81133.0
2025-03-25 10:30:00,54.66,54.83,54.02,54.1,60710.0,54.66,54.83,54.02,54.1,60710.0
2025-03-25 11:00:00,54.16,54.45,54.15,54.32,47575.0,54.16,54.45,54.15,54.32,47575.0
2025-03-25 11:30:00,54.35,54.42,54.1,54.22,54240.0,54.35,54.42,54.1,54.22,54240.0
2025-03-25 12:00:00,54.18,54.36,54.02,54.07,50416.0,54.18,54.36,54.02,54.07,50416.0
2025-03-25 12:30:00,54.07,54.43,54.06,54.43,49845.0,54.07,54.43,54.06,54.43,49845.0
2025-03-25 13:00:00,54.43,54.53,54.25,54.25,60429.0,54.43,54.53,54.25,54.25,60429.0
2025-03-25 13:30:00,54.28,54.41,54.01,54.08,54974.0,54.28,54.41,54.01,54.08,54974.0
2025-03-25 14:00:00,54.07,54.14,53.97,54.05,43910.0,54.07,54.14,53.97,54.05,43910.0
2025-03-25 14:30:00,54.05,54.06,53.81,53.83,50823.0,54.05,54.06,53.81,53.83,50823.0
2025-03-25 15:00:00,53.81,54.15,53.81,54.1,94516.0,53.81,54.15,53.81,54.1,94516.0
2025-03-25 15:30:00,54.08,54.26,53.74,53.83,344984.0,54.08,54.26,53.74,53.83,344984.0
2025-03-26 09:30:00,54.12,54.49,54.01,54.19,86799.0,54.12,54.49,54.01,54.19,86799.0
2025-03-26 10:00:00,54.14,54.35,53.45,53.72,62795.0,54.14,54.35,53.45,53.72,62795.0
2025-03-26 10:30:00,53.79,54.0,53.76,53.86,54882.0,53.79,54.0,53.76,53.86,54882.0
2025-03-26 11:00:00,53.86,53.9,53.57,53.63,38583.0,53.86,53.9,53.57,53.63,38583.0
2025-03-26 11:30:00,53.66,53.9,53.48,53.64,35927.0,53.66,53.9,53.48,53.64,35927.0
2025-03-26 12:00:00,53.66,53.9,53.59,53.85,37936.0,53.66,53.9,53.59,53.85,37936.0
2025-03-26 12:30:00,53.88,53.91,53.55,53.56,54384.0,53.88,53.91,53.55,53.56,54384.0
2025-03-26 13:00:00,53.59,53.64,53.41,53.47,42274.0,53.59,53.64,53.41,53.47,42274.0
2025-03-26 13:30:00,53.47,53.7,53.38,53.42,50943.0,53.47,53.7,53.38,53.42,50943.0
2025-03-26 14:00:00,53.43,53.56,53.3,53.48,63058.0,53.43,53.56,53.3,53.48,63058.0
2025-03-26 14:30:00,53.48,53.53,53.09,53.09,47736.0,53.48,53.53,53.09,53.09,47736.0
2025-03-26 15:00:00,53.11,53.54,53.11,53.41,76776.0,53.11,53.54,53.11,53.41,76776.0
2025-03-26 15:30:00,53.4,53.89,53.39,53.81,387938.0,53.4,53.89,53.39,53.81,387938.0
2025-03-27 09:30:00,53.14,53.23,52.25,52.89,93894.0,53.14,53.23,52.25,52.89,93894.0
2025-03-27 10:00:00,52.89,53.17,52.72,53.04,56360.0,52.89,53.17,52.72,53.04,56360.0
2025-03-27 10:30:00,53.08,53.36,53.04,53.2,57815.0,53.08,53.36,53.04,53.2,57815.0
2025-03-27 11:00:00,53.23,53.5,53.18,53.3,45977.0,53.23,53.5,53.18,53.3,45977.0
2025-03-27 11:30:00,53.28,53.28,52.77,52.88,48864.0,53.28,53.28,52.77,52.88,48864.0
2025-03-27 12:00:00,52.89,53.13,52.89,52.95,35447.0,52.89,53.13,52.89,52.95,35447.0
2025-03-27 12:30:00,52.96,53.04,52.54,52.57,38074.0,52.96,53.04,52.54,52.57,38074.0
2025-03-27 13:00:00,52.57,52.93,52.56,52.71,40722.0,52.57,52.93,52.56,52.71,40722.0
2025-03-27 13:30:00,52.77,52.91,52.72,52.77,38559.0,52.77,52.91,52.72,52.77,38559.0
2025-03-27 14:00:00,52.77,52.96,52.64,52.7,37290.0,52.77,52.96,52.64,52.7,37290.0
2025-03-27 14:30:00,52.68,52.89,52.57,52.63,52409.0,52.68,52.89,52.57,52.63,52409.0
2025-03-27 15:00:00,52.64,52.82,52.56,52.62,97415.0,52.64,52.82,52.56,52.62,97415.0
2025-03-27 15:30:00,52.63,52.79,52.4,52.47,440796.0,52.63,52.79,52.4,52.47,440796.0
2025-03-28 09:30:00,52.25,52.49,51.47,51.66,71153.0,52.25,52.49,51.47,51.66,71153.0
2025-03-28 10:00:00,51.6,51.76,50.65,50.65,154274.0,51.6,51.76,50.65,50.65,154274.0
2025-03-28 10:30:00,50.73,51.05,50.59,50.75,83611.0,50.73,51.05,50.59,50.75,83611.0
2025-03-28 11:00:00,50.76,51.01,50.76,50.96,35929.0,50.76,51.01,50.76,50.96,35929.0
2025-03-28 11:30:00,50.95,51.13,50.76,50.76,44334.0,50.95,51.13,50.76,50.76,44334.0
2025-03-28 12:00:00,50.75,50.93,50.59,50.66,46465.0,50.75,50.93,50.59,50.66,46465.0
2025-03-28 12:30:00,50.66,50.7,50.45,50.47,50443.0,50.66,50.7,50.45,50.47,50443.0
2025-03-28 13:00:00,50.44,50.47,50.14,50.16,71232.0,50.44,50.47,50.14,50.16,71232.0
2025-03-28 13:30:00,50.15,50.4,50.12,50.35,64175.0,50.15,50.4,50.12,50.35,64175.0
2025-03-28 14:00:00,50.35,50.44,50.15,50.18,59764.0,50.35,50.44,50.15,50.18,59764.0
2025-03-28 14:30:00,50.18,50.32,50.08,50.3,76163.0,50.18,50.32,50.08,50.3,76163.0
2025-03-28 15:00:00,50.34,50.49,50.3,50.33,128452.0,50.34,50.49,50.3,50.33,128452.0
2025-03-28 15:30:00,50.34,50.42,50.07,50.34,604965.0,50.34,50.42,50.07,50.34,604965.0
2025-03-31 09:30:00,48.48,48.89,47.37,47.85,259810.0,48.48,48.89,47.37,47.85,259810.0
2025-03-31 10:00:00,47.91,48.47,47.85,47.91,129978.0,47.91,48.47,47.85,47.91,129978.0
2025-03-31 10:30:00,47.91,48.28,47.64,47.87,213816.0,47.91,48.28,47.64,47.87,213816.0
2025-03-31 11:00:00,47.84,48.19,47.78,48.08,191403.0,47.84,48.19,47.78,48.08,191403.0
2025-03-31 11:30:00,48.04,48.61,47.97,48.47,161331.0,48.04,48.61,47.97,48.47,161331.0
2025-03-31 12:00:00,48.47,48.85,48.27,48.83,125059.0,48.47,48.85,48.27,48.83,125059.0
2025-03-31 12:30:00,48.82,48.82,48.58,48.6,103447.0,48.82,48.82,48.58,48.6,103447.0
2025-03-31 13:00:00,48.59,48.99,48.51,48.77,123659.0,48.59,48.99,48.51,48.77,123659.0
2025-03-31 13:30:00,48.78,48.9,48.52,48.68,148707.0,48.78,48.9,48.52,48.68,148707.0
2025-03-31 14:00:00,48.66,49.22,48.65,49.1,116993.0,48.66,49.22,48.65,49.1,116993.0
2025-03-31 14:30:00,49.09,49.25,48.99,49.01,98695.0,49.09,49.25,48.99,49.01,98695.0
2025-03-31 15:00:00,49.02,49.43,49.01,49.19,95485.0,49.02,49.43,49.01,49.19,95485.0
2025-03-31 15:30:00,49.17,49.45,48.87,49.21,659979.0,49.17,49.45,48.87,49.21,659979.0
2025-04-01 09:30:00,48.58,48.71,47.55,47.67,222891.0,48.58,48.71,47.55,47.67,222891.0
2025-04-01 10:00:00,47.67,47.84,46.7,47.23,272257.0,47.67,47.84,46.7,47.23,272257.0
2025-04-01 10:30:00,47.27,47.96,47.21,47.8,73181.0,47.27,47.96,47.21,47.8,73181.0
2025-04-01 11:00:00,47.8,48.32,47.75,48.02,100355.0,47.8,48.32,47.75,48.02,100355.0
2025-04-01 11:30:00,48.02,48.37,48.01,48.26,61543.0,48.02,48.37,48.01,48.26,61543.0
2025-04-01 12:00:00,48.26,48.71,48.11,48.13,63790.0,48.26,48.71,48.11,48.13,63790.0
2025-04-01 12:30:00,48.13,48.28,47.96,48.21,94687.0,48.13,48.28,47.96,48.21,94687.0
2025-04-01 13:00:00,48.2,48.37,48.11,48.14,69804.0,48.2,48.37,48.11,48.14,69804.0
2025-04-01 13:30:00,48.13,48.48,48.12,48.26,35046.0,48.13,48.48,48.12,48.26,35046.0
2025-04-01 14:00:00,48.26,48.26,47.78,47.88,57255.0,48.26,48.26,47.78,47.88,57255.0
2025-04-01 14:30:00,47.88,48.22,47.82,48.11,77895.0,47.88,48.22,47.82,48.11,77895.0
2025-04-01 15:00:00,48.09,48.54,48.08,48.32,91377.0,48.09,48.54,48.08,48.32,91377.0
2025-04-01 15:30:00,48.32,49.1,48.31,49.04,500173.0,48.32,49.1,48.31,49.04,500173.0
2025-04-02 09:30:00,48.2,49.76,48.2,49.37,99837.0,48.2,49.76,48.2,49.37,99837.0
2025-04-02 10:00:00,49.36,50.06,49.28,49.96,79790.0,49.36,50.06,49.28,49.96,79790.0
2025-04-02 10:30:00,49.94,50.2,49.56,50.14,65645.0,49.94,50.2,49.56,50.14,65645.0
2025-04-02 11:00:00,50.13,50.34,49.89,50.27,42774.0,50.13,50.34,49.89,50.27,42774.0
2025-04-02 11:30:00,50.28,50.42,50.21,50.34,88352.0,50.28,50.42,50.21,50.34,88352.0
2025-04-02 12:00:00,50.35,50.53,50.17,50.51,59360.0,50.35,50.53,50.17,50.51,59360.0
2025-04-02 12:30:00,50.52,50.71,50.37,50.69,49588.0,50.52,50.71,50.37,50.69,49588.0
2025-04-02 13:00:00,50.65,50.98,50.61,50.71,85584.0,50.65,50.98,50.61,50.71,85584.0
2025-04-02 13:30:00,50.7,50.8,50.4,50.75,102132.0,50.7,50.8,50.4,50.75,102132.0
2025-04-02 14:00:00,50.76,50.83,50.5,50.57,77344.0,50.76,50.83,50.5,50.57,77344.0
2025-04-02 14:30:00,50.52,50.98,50.5,50.71,155578.0,50.52,50.98,50.5,50.71,155578.0
2025-04-02 15:00:00,50.67,50.91,50.61,50.87,126345.0,50.67,50.91,50.61,50.87,126345.0
2025-04-02 15:30:00,50.86,51.23,50.77,51.15,502015.0,50.86,51.23,50.77,51.15,502015.0
2025-04-03 09:30:00,48.13,48.49,47.04,47.18,168278.0,48.13,48.49,47.04,47.18,168278.0
2025-04-03 10:00:00,47.18,47.31,46.67,46.76,165223.0,47.18,47.31,46.67,46.76,165223.0
2025-04-03 10:30:00,46.76,46.86,46.31,46.7,134215.0,46.76,46.86,46.31,46.7,134215.0
2025-04-03 11:00:00,46.68,47.16,46.43,47.01,179227.0,46.68,47.16,46.43,47.01,179227.0
2025-04-03 11:30:00,47.01,47.78,47.0,47.63,141680.0,47.01,47.78,47.0,47.63,141680.0
2025-04-03 12:00:00,47.63,47.98,47.57,47.95,64689.0,47.63,47.98,47.57,47.95,64689.0
2025-04-03 12:30:00,47.98,48.0,47.39,47.4,78936.0,47.98,48.0,47.39,47.4,78936.0
2025-04-03 13:00:00,47.4,47.52,46.88,46.95,146313.0,47.4,47.52,46.88,46.95,146313.0
2025-04-03 13:30:00,46.98,47.4,46.93,47.04,109536.0,46.98,47.4,46.93,47.04,109536.0
2025-04-03 14:00:00,47.05,47.13,46.53,46.66,145326.0,47.05,47.13,46.53,46.66,145326.0
2025-04-03 14:30:00,46.68,46.88,46.57,46.79,102068.0,46.68,46.88,46.57,46.79,102068.0
2025-04-03 15:00:00,46.78,46.78,46.3,46.41,170671.0,46.78,46.78,46.3,46.41,170671.0
2025-04-03 15:30:00,46.39,46.42,45.76,45.94,826483.0,46.39,46.42,45.76,45.94,826483.0
2025-04-04 09:30:00,43.89,44.1,42.93,43.79,404471.0,43.89,44.1,42.93,43.79,404471.0
2025-04-04 10:00:00,43.73,43.73,42.45,42.48,243111.0,43.73,43.73,42.45,42.48,243111.0
2025-04-04 10:30:00,42.45,43.24,42.33,43.0,425861.0,42.45,43.24,42.33,43.0,425861.0
2025-04-04 11:00:00,42.99,45.1,42.95,44.39,227534.0,42.99,45.1,42.95,44.39,227534.0
2025-04-04 11:30:00,44.37,44.64,43.97,44.04,224256.0,44.37,44.64,43.97,44.04,224256.0
2025-04-04 12:00:00,44.03,44.55,43.74,43.86,188744.0,44.03,44.55,43.74,43.86,188744.0
2025-04-04 12:30:00,43.86,43.88,43.42,43.59,98306.0,43.86,43.88,43.42,43.59,98306.0
2025-04-04 13:00:00,43.6,43.95,43.18,43.9,179179.0,43.6,43.95,43.18,43.9,179179.0
2025-04-04 13:30:00,43.86,44.62,43.66,44.47,125644.0,43.86,44.62,43.66,44.47,125644.0
2025-04-04 14:00:00,44.55,44.77,44.21,44.43,83242.0,44.55,44.77,44.21,44.43,83242.0
2025-04-04 14:30:00,44.47,44.77,44.15,44.37,123039.0,44.47,44.77,44.15,44.37,123039.0
2025-04-04 15:00:00,44.37,44.62,44.03,44.44,129705.0,44.37,44.62,44.03,44.44,129705.0
2025-04-04 15:30:00,44.41,45.05,44.25,44.45,663713.0,44.41,45.05,44.25,44.45,663713.0
2025-04-07 09:30:00,41.78,43.24,41.5,43.21,268915.0,41.78,43.24,41.5,43.21,268915.0
2025-04-07 10:00:00,43.14,46.34,42.91,43.47,439887.0,43.14,46.34,42.91,43.47,439887.0
2025-04-07 10:30:00,43.66,45.28,43.04,44.72,140804.0,43.66,45.28,43.04,44.72,140804.0
2025-04-07 11:00:00,44.72,44.91,43.19,43.34,161949.0,44.72,44.91,43.19,43.34,161949.0
2025-04-07 11:30:00,43.42,44.43,43.28,43.96,109810.0,43.42,44.43,43.28,43.96,109810.0
2025-04-07 12:00:00,43.92,44.15,43.3,43.98,78439.0,43.92,44.15,43.3,43.98,78439.0
2025-04-07 12:30:00,43.98,44.41,43.37,43.51,74550.0,43.98,44.41,43.37,43.51,74550.0
2025-04-07 13:00:00,43.54,44.61,43.5,44.6,134100.0,43.54,44.61,43.5,44.6,134100.0
2025-04-07 13:30:00,44.6,44.9,44.18,44.6,134396.0,44.6,44.9,44.18,44.6,134396.0
2025-04-07 14:00:00,44.64,44.79,43.61,43.63,195272.0,44.64,44.79,43.61,43.63,195272.0
2025-04-07 14:30:00,43.66,44.13,43.41,43.48,175258.0,43.66,44.13,43.41,43.48,175258.0
2025-04-07 15:00:00,43.43,43.85,43.23,43.26,180557.0,43.43,43.85,43.23,43.26,180557.0
2025-04-07 15:30:00,43.26,43.96,43.26,43.86,679491.0,43.26,43.96,43.26,43.86,679491.0
2025-04-08 09:30:00,45.42,45.73,43.87,44.33,152561.0,45.42,45.73,43.87,44.33,152561.0
2025-04-08 10:00:00,44.32,44.87,44.22,44.71,192379.0,44.32,44.87,44.22,44.71,192379.0
2025-04-08 10:30:00,44.75,44.86,44.08,44.13,138427.0,44.75,44.86,44.08,44.13,138427.0
2025-04-08 11:00:00,44.09,44.19,43.44,43.61,92691.0,44.09,44.19,43.44,43.61,92691.0
2025-04-08 11:30:00,43.65,44.26,43.62,43.82,162799.0,43.65,44.26,43.62,43.82,162799.0
2025-04-08 12:00:00,43.76,43.93,42.97,43.18,70867.0,43.76,43.93,42.97,43.18,70867.0
2025-04-08 12:30:00,43.23,43.32,42.55,42.55,126442.0,43.23,43.32,42.55,42.55,126442.0
2025-04-08 13:00:00,42.52,42.77,41.76,41.76,133186.0,42.52,42.77,41.76,41.76,133186.0
2025-04-08 13:30:00,41.76,42.54,41.74,42.33,187536.0,41.76,42.54,41.74,42.33,187536.0
2025-04-08 14:00:00,42.29,42.37,41.78,41.78,117583.0,42.29,42.37,41.78,41.78,117583.0
2025-04-08 14:30:00,41.83,42.65,41.75,41.79,272877.0,41.83,42.65,41.75,41.79,272877.0
2025-04-08 15:00:00,41.79,41.82,40.79,40.87,316907.0,41.79,41.82,40.79,40.87,316907.0
2025-04-08 15:30:00,40.84,41.05,40.19,41.03,836118.0,40.84,41.05,40.19,41.03,836118.0
2025-04-09 09:30:00,41.19,43.11,41.13,42.68,335818.0,41.19,43.11,41.13,42.68,335818.0
2025-04-09 10:00:00,42.72,43.21,42.28,42.66,392289.0,42.72,43.21,42.28,42.66,392289.0
2025-04-09 10:30:00,42.59,43.27,41.53,41.67,116128.0,42.59,43.27,41.53,41.67,116128.0
2025-04-09 11:00:00,41.66,41.91,41.52,41.69,174944.0,41.66,41.91,41.52,41.69,174944.0
2025-04-09 11:30:00,41.67,41.85,41.23,41.24,113216.0,41.67,41.85,41.23,41.24,113216.0
2025-04-09 12:00:00,41.23,41.82,41.13,41.61,92224.0,41.23,41.82,41.13,41.61,92224.0
2025-04-09 12:30:00,41.6,41.91,41.51,41.67,86144.0,41.6,41.91,41.51,41.67,86144.0
2025-04-09 13:00:00,41.7,45.87,41.36,44.85,313898.0,41.7,45.87,41.36,44.85,313898.0
2025-04-09 13:30:00,44.86,47.47,44.76,47.36,635295.0,44.86,47.47,44.76,47.36,635295.0
2025-04-09 14:00:00,47.42,49.49,47.38,49.46,413063.0,47.42,49.49,47.38,49.46,413063.0
2025-04-09 14:30:00,49.39,49.99,47.98,48.05,452568.0,49.39,49.99,47.98,48.05,452568.0
2025-04-09 15:00:00,47.95,49.65,47.56,49.49,382925.0,47.95,49.65,47.56,49.49,382925.0
2025-04-09 15:30:00,49.49,50.89,49.33,50.28,1856087.0,49.49,50.89,49.33,50.28,1856087.0
2025-04-10 09:30:00,48.04,48.46,46.26,46.27,172737.0,48.04,48.46,46.26,46.27,172737.0
2025-04-10 10:00:00,46.29,46.72,45.6,46.02,195678.0,46.29,46.72,45.6,46.02,195678.0
2025-04-10 10:30:00,46.02,46.47,45.83,45.94,144838.0,46.02,46.47,45.83,45.94,144838.0
2025-04-10 11:00:00,45.91,46.45,45.56,45.6,114465.0,45.91,46.45,45.56,45.6,114465.0
2025-04-10 11:30:00,45.63,45.69,45.0,45.13,112537.0,45.63,45.69,45.0,45.13,112537.0
2025-04-10 12:00:00,45.14,45.38,44.0,44.14,137210.0,45.14,45.38,44.0,44.14,137210.0
2025-04-10 12:30:00,44.14,45.21,44.12,44.98,91586.0,44.14,45.21,44.12,44.98,91586.0
2025-04-10 13:00:00,44.93,45.5,44.04,44.64,111663.0,44.93,45.5,44.04,44.64,111663.0
2025-04-10 13:30:00,44.62,45.6,44.48,45.4,155284.0,44.62,45.6,44.48,45.4,155284.0
2025-04-10 14:00:00,45.37,45.93,45.05,45.75,138726.0,45.37,45.93,45.05,45.75,138726.0
2025-04-10 14:30:00,45.78,45.94,44.95,45.27,225508.0,45.78,45.94,44.95,45.27,225508.0
2025-04-10 15:00:00,45.28,45.67,44.48,44.52,269894.0,45.28,45.67,44.48,44.52,269894.0
2025-04-10 15:30:00,44.5,44.78,43.97,44.44,679271.0,44.5,44.78,43.97,44.44,679271.0
2025-04-11 09:30:00,44.77,45.42,44.0,44.8,117655.0,44.77,45.42,44.0,44.8,117655.0
2025-04-11 10:00:00,44.64,44.79,44.05,44.13,93289.0,44.64,44.79,44.05,44.13,93289.0
2025-04-11 10:30:00,44.16,44.78,44.1,44.19,101353.0,44.16,44.78,44.1,44.19,101353.0
2025-04-11 11:00:00,44.18,44.83,43.57,43.9,149828.0,44.18,44.83,43.57,43.9,149828.0
2025-04-11 11:30:00,43.86,44.48,43.76,44.46,58977.0,43.86,44.48,43.76,44.46,58977.0
2025-04-11 12:00:00,44.5,44.61,44.02,44.28,53953.0,44.5,44.61,44.02,44.28,53953.0
2025-04-11 12:30:00,44.29,45.18,44.27,44.82,52741.0,44.29,45.18,44.27,44.82,52741.0
2025-04-11 13:00:00,44.78,44.9,44.49,44.59,64204.0,44.78,44.9,44.49,44.59,64204.0
2025-04-11 13:30:00,44.6,45.71,44.52,45.38,59660.0,44.6,45.71,44.52,45.38,59660.0
2025-04-11 14:00:00,45.38,45.42,45.05,45.32,56153.0,45.38,45.42,45.05,45.32,56153.0
2025-04-11 14:30:00,45.27,45.44,45.07,45.13,61705.0,45.27,45.44,45.07,45.13,61705.0
2025-04-11 15:00:00,45.13,45.83,45.12,45.8,156452.0,45.13,45.83,45.12,45.8,156452.0
2025-04-11 15:30:00,45.77,45.88,45.51,45.76,406261.0,45.77,45.88,45.51,45.76,406261.0
2025-04-14 09:30:00,46.47,46.47,45.6,45.93,92478.0,46.47,46.47,45.6,45.93,92478.0
2025-04-14 10:00:00,45.93,46.52,45.61,45.99,66890.0,45.93,46.52,45.61,45.99,66890.0
2025-04-14 10:30:00,45.9,46.02,45.56,45.71,61637.0,45.9,46.02,45.56,45.71,61637.0
2025-04-14 11:00:00,45.61,45.65,45.1,45.1,108116.0,45.61,45.65,45.1,45.1,108116.0
2025-04-14 11:30:00,45.09,45.35,44.53,44.55,85162.0,45.09,45.35,44.53,44.55,85162.0
2025-04-14 12:00:00,44.51,44.96,44.41,44.72,68850.0,44.51,44.96,44.41,44.72,68850.0
2025-04-14 12:30:00,44.72,45.12,44.72,44.84,50171.0,44.72,45.12,44.72,44.84,50171.0
2025-04-14 13:00:00,44.84,45.53,44.83,45.09,77160.0,44.84,45.53,44.83,45.09,77160.0
2025-04-14 13:30:00,45.11,45.35,44.99,45.32,64122.0,45.11,45.35,44.99,45.32,64122.0
2025-04-14 14:00:00,45.32,45.42,45.12,45.37,53763.0,45.32,45.42,45.12,45.37,53763.0
2025-04-14 14:30:00,45.34,45.4,45.1,45.13,65560.0,45.34,45.4,45.1,45.13,65560.0
2025-04-14 15:00:00,45.13,45.35,45.12,45.26,90497.0,45.13,45.35,45.12,45.26,90497.0
2025-04-14 15:30:00,45.26,45.35,44.9,44.98,346184.0,45.26,45.35,44.9,44.98,346184.0
2025-04-15 09:30:00,45.13,46.96,45.13,46.4,115660.0,45.13,46.96,45.13,46.4,115660.0
2025-04-15 10:00:00,46.4,46.82,46.21,46.41,144524.0,46.4,46.82,46.21,46.41,144524.0
2025-04-15 10:30:00,46.41,46.72,46.35,46.41,73792.0,46.41,46.72,46.35,46.41,73792.0
2025-04-15 11:00:00,46.47,46.63,46.22,46.23,91759.0,46.47,46.63,46.22,46.23,91759.0
2025-04-15 11:30:00,46.23,46.48,46.19,46.4,41558.0,46.23,46.48,46.19,46.4,41558.0
2025-04-15 12:00:00,46.43,46.68,46.3,46.38,77847.0,46.43,46.68,46.3,46.38,77847.0
2025-04-15 12:30:00,46.4,46.48,46.07,46.1,38222.0,46.4,46.48,46.07,46.1,38222.0
2025-04-15 13:00:00,46.05,46.3,45.87,46.0,70633.0,46.05,46.3,45.87,46.0,70633.0
2025-04-15 13:30:00,45.98,46.27,45.93,45.96,68153.0,45.98,46.27,45.93,45.96,68153.0
2025-04-15 14:00:00,45.92,46.05,45.68,45.76,83979.0,45.92,46.05,45.68,45.76,83979.0
2025-04-15 14:30:00,45.8,46.21,45.77,45.84,52399.0,45.8,46.21,45.77,45.84,52399.0
2025-04-15 15:00:00,45.84,46.12,45.82,45.94,61597.0,45.84,46.12,45.82,45.94,61597.0
2025-04-15 15:30:00,45.95,46.01,45.72,45.81,262259.0,45.95,46.01,45.72,45.81,262259.0
2025-04-16 09:30:00,46.28,46.75,45.17,45.26,168334.0,46.28,46.75,45.17,45.26,168334.0
2025-04-16 10:00:00,45.25,45.54,44.74,45.05,288095.0,45.25,45.54,44.74,45.05,288095.0
2025-04-16 10:30:00,45.0,45.54,44.9,45.48,179228.0,45.0,45.54,44.9,45.48,179228.0
2025-04-16 11:00:00,45.48,45.89,45.27,45.73,224780.0,45.48,45.89,45.27,45.73,224780.0
2025-04-16 11:30:00,45.73,46.06,45.42,45.49,75732.0,45.73,46.06,45.42,45.49,75732.0
2025-04-16 12:00:00,45.49,45.62,45.36,45.55,73644.0,45.49,45.62,45.36,45.55,73644.0
2025-04-16 12:30:00,45.57,45.7,44.95,44.95,76894.0,45.57,45.7,44.95,44.95,76894.0
2025-04-16 13:00:00,44.96,45.12,44.65,44.8,189523.0,44.96,45.12,44.65,44.8,189523.0
2025-04-16 13:30:00,44.77,44.78,43.78,43.84,148225.0,44.77,44.78,43.78,43.84,148225.0
2025-04-16 14:00:00,43.84,44.44,43.78,44.31,143851.0,43.84,44.44,43.78,44.31,143851.0
2025-04-16 14:30:00,44.31,44.39,43.73,43.77,176303.0,44.31,44.39,43.73,43.77,176303.0
2025-04-16 15:00:00,43.8,44.03,43.63,43.84,140756.0,43.8,44.03,43.63,43.84,140756.0
2025-04-16 15:30:00,43.84,44.66,43.82,44.64,424218.0,43.84,44.66,43.82,44.64,424218.0
2025-04-17 09:30:00,44.1,44.92,43.93,44.64,107767.0,44.1,44.92,43.93,44.64,107767.0
2025-04-17 10:00:00,44.6,44.94,44.34,44.37,60269.0,44.6,44.94,44.34,44.37,60269.0
2025-04-17 10:30:00,44.4,44.91,44.32,44.61,73233.0,44.4,44.91,44.32,44.61,73233.0
2025-04-17 11:00:00,44.58,45.07,44.58,44.82,70863.0,44.58,45.07,44.58,44.82,70863.0
2025-04-17 11:30:00,44.84,45.19,44.77,44.89,110596.0,44.84,45.19,44.77,44.89,110596.0
2025-04-17 12:00:00,44.92,45.53,44.84,45.42,82826.0,44.92,45.53,44.84,45.42,82826.0
2025-04-17 12:30:00,45.5,45.83,45.37,45.68,60311.0,45.5,45.83,45.37,45.68,60311.0
2025-04-17 13:00:00,45.67,45.71,45.19,45.21,73265.0,45.67,45.71,45.19,45.21,73265.0
2025-04-17 13:30:00,45.25,45.51,45.2,45.48,57972.0,45.25,45.51,45.2,45.48,57972.0
2025-04-17 14:00:00,45.48,45.54,45.31,45.48,66010.0,45.48,45.54,45.31,45.48,66010.0
2025-04-17 14:30:00,45.49,45.71,44.99,45.05,89005.0,45.49,45.71,44.99,45.05,89005.0
2025-04-17 15:00:00,45.05,45.24,44.99,45.05,92122.0,45.05,45.24,44.99,45.05,92122.0
2025-04-17 15:30:00,45.04,45.3,44.99,45.16,315602.0,45.04,45.3,44.99,45.16,315602.0
2025-04-21 09:30:00,44.55,44.67,43.73,43.75,74214.0,44.55,44.67,43.73,43.75,74214.0
2025-04-21 10:00:00,43.73,43.79,43.22,43.57,153279.0,43.73,43.79,43.22,43.57,153279.0
2025-04-21 10:30:00,43.57,43.94,43.48,43.66,48624.0,43.57,43.94,43.48,43.66,48624.0
2025-04-21 11:00:00,43.66,43.79,43.43,43.45,45855.0,43.66,43.79,43.43,43.45,45855.0
2025-04-21 11:30:00,43.45,43.56,43.33,43.56,43867.0,43.45,43.56,43.33,43.56,43867.0
2025-04-21 12:00:00,43.58,44.05,43.57,43.94,42477.0,43.58,44.05,43.57,43.94,42477.0
2025-04-21 12:30:00,43.94,44.06,43.64,43.65,34865.0,43.94,44.06,43.64,43.65,34865.0
2025-04-21 13:00:00,43.72,43.79,43.49,43.49,31551.0,43.72,43.79,43.49,43.49,31551.0
2025-04-21 13:30:00,43.52,43.7,43.47,43.51,55501.0,43.52,43.7,43.47,43.51,55501.0
2025-04-21 14:00:00,43.51,43.67,43.43,43.66,32520.0,43.51,43.67,43.43,43.66,32520.0
2025-04-21 14:30:00,43.69,43.79,43.48,43.56,38908.0,43.69,43.79,43.48,43.56,38908.0
2025-04-21 15:00:00,43.54,43.83,43.52,43.69,48610.0,43.54,43.83,43.52,43.69,48610.0
2025-04-21 15:30:00,43.71,43.93,43.64,43.66,279978.0,43.71,43.93,43.64,43.66,279978.0
2025-04-22 09:30:00,44.65,45.15,44.5,44.61,94259.0,44.65,45.15,44.5,44.61,94259.0
2025-04-22 10:00:00,44.56,44.58,44.12,44.19,49275.0,44.56,44.58,44.12,44.19,49275.0
2025-04-22 10:30:00,44.17,44.5,44.08,44.19,50843.0,44.17,44.5,44.08,44.19,50843.0
2025-04-22 11:00:00,44.2,44.6,44.18,44.39,79807.0,44.2,44.6,44.18,44.39,79807.0
2025-04-22 11:30:00,44.37,44.54,44.15,44.51,121315.0,44.37,44.54,44.15,44.51,121315.0
2025-04-22 12:00:00,44.54,45.24,44.54,45.12,54511.0,44.54,45.24,44.54,45.12,54511.0
2025-04-22 12:30:00,45.13,45.2,44.83,44.87,57537.0,45.13,45.2,44.83,44.87,57537.0
2025-04-22 13:00:00,44.89,45.09,44.29,44.32,71506.0,44.89,45.09,44.29,44.32,71506.0
2025-04-22 13:30:00,44.33,44.62,44.26,44.52,51177.0,44.33,44.62,44.26,44.52,51177.0
2025-04-22 14:00:00,44.5,45.09,44.5,44.99,40436.0,44.5,45.09,44.5,44.99,40436.0
2025-04-22 14:30:00,44.99,45.15,44.94,45.05,56906.0,44.99,45.15,44.94,45.05,56906.0
2025-04-22 15:00:00,45.03,45.07,44.83,44.9,67521.0,45.03,45.07,44.83,44.9,67521.0
2025-04-22 15:30:00,44.89,45.14,44.84,44.91,311254.0,44.89,45.14,44.84,44.91,311254.0
2025-04-23 09:30:00,47.7,49.15,47.0,48.08,424947.0,47.7,49.15,47.0,48.08,424947.0
2025-04-23 10:00:00,48.18,48.48,47.4,47.68,130228.0,48.18,48.48,47.4,47.68,130228.0
2025-04-23 10:30:00,47.73,48.02,47.02,47.07,99154.0,47.73,48.02,47.02,47.07,99154.0
2025-04-23 11:00:00,47.08,47.36,46.7,46.84,83581.0,47.08,47.36,46.7,46.84,83581.0
2025-04-23 11:30:00,46.78,46.96,46.15,46.36,78535.0,46.78,46.96,46.15,46.36,78535.0
2025-04-23 12:00:00,46.4,46.53,46.02,46.32,82032.0,46.4,46.53,46.02,46.32,82032.0
2025-04-23 12:30:00,46.26,46.78,46.26,46.75,62159.0,46.26,46.78,46.26,46.75,62159.0
2025-04-23 13:00:00,46.7,47.19,46.49,47.08,147170.0,46.7,47.19,46.49,47.08,147170.0
2025-04-23 13:30:00,47.1,47.12,46.59,46.91,137836.0,47.1,47.12,46.59,46.91,137836.0
2025-04-23 14:00:00,46.9,46.98,46.59,46.76,130697.0,46.9,46.98,46.59,46.76,130697.0
2025-04-23 14:30:00,46.78,46.88,46.51,46.53,213270.0,46.78,46.88,46.51,46.53,213270.0
2025-04-23 15:00:00,46.52,46.8,46.31,46.35,261414.0,46.52,46.8,46.31,46.35,261414.0
2025-04-23 15:30:00,46.35,46.54,46.06,46.19,676237.0,46.35,46.54,46.06,46.19,676237.0
2025-04-24 09:30:00,40.15,41.72,39.79,41.57,1778501.0,40.15,41.72,39.79,41.57,1778501.0
2025-04-24 10:00:00,41.56,41.86,41.01,41.43,744000.0,41.56,41.86,41.01,41.43,744000.0
2025-04-24 10:30:00,41.4,41.76,40.9,41.44,524271.0,41.4,41.76,40.9,41.44,524271.0
2025-04-24 11:00:00,41.44,42.2,41.35,41.52,607352.0,41.44,42.2,41.35,41.52,607352.0
2025-04-24 11:30:00,41.5,41.84,40.85,41.59,430854.0,41.5,41.84,40.85,41.59,430854.0
2025-04-24 12:00:00,41.57,42.05,41.48,41.76,774420.0,41.57,42.05,41.48,41.76,774420.0
2025-04-24 12:30:00,41.71,42.17,41.5,41.93,449477.0,41.71,42.17,41.5,41.93,449477.0
2025-04-24 13:00:00,41.92,42.17,41.51,41.9,373958.0,41.92,42.17,41.51,41.9,373958.0
2025-04-24 13:30:00,41.91,42.47,41.88,42.38,434232.0,41.91,42.47,41.88,42.38,434232.0
2025-04-24 14:00:00,42.38,42.5,41.83,41.89,276137.0,42.38,42.5,41.83,41.89,276137.0
2025-04-24 14:30:00,41.88,42.15,41.63,41.74,272096.0,41.88,42.15,41.63,41.74,272096.0
2025-04-24 15:00:00,41.78,41.8,41.45,41.46,286010.0,41.78,41.8,41.45,41.46,286010.0
2025-04-24 15:30:00,41.46,41.74,41.41,41.49,1263072.0,41.46,41.74,41.41,41.49,1263072.0
2025-04-25 09:30:00,41.23,42.08,41.04,41.45,355993.0,41.23,42.08,41.04,41.45,355993.0
2025-04-25 10:00:00,41.46,42.31,41.46,41.93,274543.0,41.46,42.31,41.46,41.93,274543.0
2025-04-25 10:30:00,41.93,42.05,41.7,41.85,161259.0,41.93,42.05,41.7,41.85,161259.0
2025-04-25 11:00:00,41.85,42.0,41.68,41.77,173633.0,41.85,42.0,41.68,41.77,173633.0
2025-04-25 11:30:00,41.79,42.06,41.72,41.97,118549.0,41.79,42.06,41.72,41.97,118549.0
2025-04-25 12:00:00,41.95,42.03,41.86,41.89,164369.0,41.95,42.03,41.86,41.89,164369.0
2025-04-25 12:30:00,41.86,42.2,41.86,41.99,152089.0,41.86,42.2,41.86,41.99,152089.0
2025-04-25 13:00:00,41.98,42.08,41.81,41.97,375893.0,41.98,42.08,41.81,41.97,375893.0
2025-04-25 13:30:00,41.96,42.06,41.36,41.49,168555.0,41.96,42.06,41.36,41.49,168555.0
2025-04-25 14:00:00,41.48,41.71,41.45,41.62,168628.0,41.48,41.71,41.45,41.62,168628.0
2025-04-25 14:30:00,41.62,41.8,41.55,41.68,131273.0,41.62,41.8,41.55,41.68,131273.0
2025-04-25 15:00:00,41.7,41.82,41.63,41.75,235197.0,41.7,41.82,41.63,41.75,235197.0
2025-04-25 15:30:00,41.75,42.14,41.66,41.9,1121231.0,41.75,42.14,41.66,41.9,1121231.0
2025-04-28 09:30:00,42.41,43.57,42.28,43.01,463073.0,42.41,43.57,42.28,43.01,463073.0
2025-04-28 10:00:00,43.06,43.95,42.97,43.5,281987.0,43.06,43.95,42.97,43.5,281987.0
2025-04-28 10:30:00,43.5,43.62,43.14,43.26,148866.0,43.5,43.62,43.14,43.26,148866.0
2025-04-28 11:00:00,43.25,43.37,42.73,42.78,129531.0,43.25,43.37,42.73,42.78,129531.0
2025-04-28 11:30:00,42.79,43.21,42.75,43.07,112011.0,42.79,43.21,42.75,43.07,112011.0
2025-04-28 12:00:00,43.09,43.1,42.76,42.84,98875.0,43.09,43.1,42.76,42.84,98875.0
2025-04-28 12:30:00,42.84,42.97,42.56,42.62,89338.0,42.84,42.97,42.56,42.62,89338.0
2025-04-28 13:00:00,42.62,42.79,42.48,42.6,119345.0,42.62,42.79,42.48,42.6,119345.0
2025-04-28 13:30:00,42.6,42.79,42.54,42.74,131130.0,42.6,42.79,42.54,42.74,131130.0
2025-04-28 14:00:00,42.75,43.0,42.74,42.94,192113.0,42.75,43.0,42.74,42.94,192113.0
2025-04-28 14:30:00,42.95,42.95,42.77,42.79,96790.0,42.95,42.95,42.77,42.79,96790.0
2025-04-28 15:00:00,42.81,43.12,42.7,43.09,177370.0,42.81,43.12,42.7,43.09,177370.0
2025-04-28 15:30:00,43.07,43.28,42.97,43.01,727980.0,43.07,43.28,42.97,43.01,727980.0
2025-04-29 09:30:00,42.93,43.97,42.84,43.58,317278.0,42.93,43.97,42.84,43.58,317278.0
2025-04-29 10:00:00,43.61,44.07,43.11,43.11,213930.0,43.61,44.07,43.11,43.11,213930.0
2025-04-29 10:30:00,43.13,43.53,43.11,43.52,248821.0,43.13,43.53,43.11,43.52,248821.0
2025-04-29 11:00:00,43.47,43.51,43.16,43.4,97956.0,43.47,43.51,43.16,43.4,97956.0
2025-04-29 11:30:00,43.39,43.7,43.21,43.43,81640.0,43.39,43.7,43.21,43.43,81640.0
2025-04-29 12:00:00,43.44,43.81,43.42,43.76,86646.0,43.44,43.81,43.42,43.76,86646.0
2025-04-29 12:30:00,43.77,43.84,43.54,43.64,197809.0,43.77,43.84,43.54,43.64,197809.0
2025-04-29 13:00:00,43.65,44.06,43.62,44.05,179779.0,43.65,44.06,43.62,44.05,179779.0
2025-04-29 13:30:00,44.04,44.25,43.95,44.06,160419.0,44.04,44.25,43.95,44.06,160419.0
2025-04-29 14:00:00,44.08,44.18,43.69,43.8,96376.0,44.08,44.18,43.69,43.8,96376.0
2025-04-29 14:30:00,43.81,43.95,43.75,43.84,109913.0,43.81,43.95,43.75,43.84,109913.0
2025-04-29 15:00:00,43.86,44.07,43.81,43.97,155279.0,43.86,44.07,43.81,43.97,155279.0
2025-04-29 15:30:00,43.97,44.0,43.53,43.67,545195.0,43.97,44.0,43.53,43.67,545195.0
2025-04-30 09:30:00,42.5,42.86,42.01,42.58,283290.0,42.5,42.86,42.01,42.58,283290.0
2025-04-30 10:00:00,42.51,43.49,42.51,43.47,90385.0,42.51,43.49,42.51,43.47,90385.0
2025-04-30 10:30:00,43.48,43.64,43.31,43.48,86105.0,43.48,43.64,43.31,43.48,86105.0
2025-04-30 11:00:00,43.47,43.76,43.44,43.63,74037.0,43.47,43.76,43.44,43.63,74037.0
2025-04-30 11:30:00,43.64,44.09,43.61,44.08,102137.0,43.64,44.09,43.61,44.08,102137.0
2025-04-30 12:00:00,44.08,44.21,43.89,43.94,152223.0,44.08,44.21,43.89,43.94,152223.0
2025-04-30 12:30:00,43.91,44.05,43.79,43.95,169788.0,43.91,44.05,43.79,43.95,169788.0
2025-04-30 13:00:00,43.97,44.02,43.72,43.9,88316.0,43.97,44.02,43.72,43.9,88316.0
2025-04-30 13:30:00,43.9,44.12,43.85,44.05,91715.0,43.9,44.12,43.85,44.05,91715.0
2025-04-30 14:00:00,44.03,44.2,43.86,43.95,166831.0,44.03,44.2,43.86,43.95,166831.0
2025-04-30 14:30:00,43.93,44.04,43.83,43.96,145097.0,43.93,44.04,43.83,43.96,145097.0
2025-04-30 15:00:00,43.97,44.12,43.94,43.96,136009.0,43.97,44.12,43.94,43.96,136009.0
2025-04-30 15:30:00,43.97,44.47,43.96,44.21,565632.0,43.97,44.47,43.96,44.21,565632.0
2025-05-01 09:30:00,44.5,45.12,44.43,44.51,178891.0,44.5,45.12,44.43,44.51,178891.0
2025-05-01 10:00:00,44.54,45.15,44.47,44.78,85409.0,44.54,45.15,44.47,44.78,85409.0
2025-05-01 10:30:00,44.82,45.04,44.63,45.01,69756.0,44.82,45.04,44.63,45.01,69756.0
2025-05-01 11:00:00,45.01,45.42,45.0,45.36,114853.0,45.01,45.42,45.0,45.36,114853.0
2025-05-01 11:30:00,45.37,45.49,44.58,44.58,148460.0,45.37,45.49,44.58,44.58,148460.0
2025-05-01 12:00:00,44.56,44.77,44.46,44.75,137184.0,44.56,44.77,44.46,44.75,137184.0
2025-05-01 12:30:00,44.75,44.91,44.55,44.63,82570.0,44.75,44.91,44.55,44.63,82570.0
2025-05-01 13:00:00,44.66,44.7,44.45,44.51,87181.0,44.66,44.7,44.45,44.51,87181.0
2025-05-01 13:30:00,44.52,44.53,44.25,44.26,96855.0,44.52,44.53,44.25,44.26,96855.0
2025-05-01 14:00:00,44.26,44.51,44.21,44.29,178312.0,44.26,44.51,44.21,44.29,178312.0
2025-05-01 14:30:00,44.32,44.5,44.32,44.37,72204.0,44.32,44.5,44.32,44.37,72204.0
2025-05-01 15:00:00,44.39,44.85,44.36,44.81,153376.0,44.39,44.85,44.36,44.81,153376.0
2025-05-01 15:30:00,44.82,44.94,44.32,44.41,373080.0,44.82,44.94,44.32,44.41,373080.0
2025-05-02 09:30:00,45.26,46.85,45.26,46.37,474508.0,45.26,46.85,45.26,46.37,474508.0
2025-05-02 10:00:00,46.4,46.75,46.31,46.7,166394.0,46.4,46.75,46.31,46.7,166394.0
2025-05-02 10:30:00,46.69,47.01,46.55,46.78,134495.0,46.69,47.01,46.55,46.78,134495.0
2025-05-02 11:00:00,46.78,46.99,46.46,46.51,117910.0,46.78,46.99,46.46,46.51,117910.0
2025-05-02 11:30:00,46.51,46.91,46.46,46.84,65923.0,46.51,46.91,46.46,46.84,65923.0
2025-05-02 12:00:00,46.82,47.46,46.81,47.25,110029.0,46.82,47.46,46.81,47.25,110029.0
2025-05-02 12:30:00,47.2,47.38,47.18,47.24,101667.0,47.2,47.38,47.18,47.24,101667.0
2025-05-02 13:00:00,47.21,47.8,47.13,47.72,185926.0,47.21,47.8,47.13,47.72,185926.0
2025-05-02 13:30:00,47.73,47.81,47.53,47.78,166406.0,47.73,47.81,47.53,47.78,166406.0
2025-05-02 14:00:00,47.77,47.9,47.5,47.54,152332.0,47.77,47.9,47.5,47.54,152332.0
2025-05-02 14:30:00,47.53,47.69,47.25,47.25,117128.0,47.53,47.69,47.25,47.25,117128.0
2025-05-02 15:00:00,47.24,47.33,47.08,47.32,184576.0,47.24,47.33,47.08,47.32,184576.0
2025-05-02 15:30:00,47.32,47.46,46.86,46.96,514089.0,47.32,47.46,46.86,46.96,514089.0
2025-05-05 09:30:00,46.5,49.07,46.06,48.82,412141.0,46.5,49.07,46.06,48.82,412141.0
2025-05-05 10:00:00,48.87,49.37,48.66,48.99,290727.0,48.87,49.37,48.66,48.99,290727.0
2025-05-05 10:30:00,48.99,49.04,48.65,48.93,234645.0,48.99,49.04,48.65,48.93,234645.0
2025-05-05 11:00:00,48.93,49.15,48.6,48.75,159327.0,48.93,49.15,48.6,48.75,159327.0
2025-05-05 11:30:00,48.75,49.07,48.62,48.86,132869.0,48.75,49.07,48.62,48.86,132869.0
2025-05-05 12:00:00,48.86,49.0,48.71,48.96,116492.0,48.86,49.0,48.71,48.96,116492.0
2025-05-05 12:30:00,48.96,49.08,48.85,48.88,102348.0,48.96,49.08,48.85,48.88,102348.0
2025-05-05 13:00:00,48.9,48.93,48.72,48.82,101887.0,48.9,48.93,48.72,48.82,101887.0
2025-05-05 13:30:00,48.81,49.14,48.79,49.02,116214.0,48.81,49.14,48.79,49.02,116214.0
2025-05-05 14:00:00,49.03,49.32,48.98,48.99,193621.0,49.03,49.32,48.98,48.99,193621.0
2025-05-05 14:30:00,49.0,49.22,48.81,48.81,98214.0,49.0,49.22,48.81,48.81,98214.0
2025-05-05 15:00:00,48.81,48.83,48.53,48.68,136607.0,48.81,48.83,48.53,48.68,136607.0
2025-05-05 15:30:00,48.7,48.96,48.54,48.67,550442.0,48.7,48.96,48.54,48.67,550442.0
2025-05-06 09:30:00,47.79,50.09,47.36,49.19,730302.0,47.79,50.09,47.36,49.19,730302.0
2025-05-06 10:00:00,49.13,49.98,49.03,49.98,212016.0,49.13,49.98,49.03,49.98,212016.0
2025-05-06 10:30:00,49.94,50.18,49.83,49.88,176206.0,49.94,50.18,49.83,49.88,176206.0
2025-05-06 11:00:00,49.9,50.09,49.66,50.03,178404.0,49.9,50.09,49.66,50.03,178404.0
2025-05-06 11:30:00,50.03,50.22,49.89,49.97,155472.0,50.03,50.22,49.89,49.97,155472.0
2025-05-06 12:00:00,49.96,50.27,49.76,49.88,148229.0,49.96,50.27,49.76,49.88,148229.0
2025-05-06 12:30:00,49.88,49.94,49.45,49.47,102585.0,49.88,49.94,49.45,49.47,102585.0
2025-05-06 13:00:00,49.49,49.8,49.46,49.69,112077.0,49.49,49.8,49.46,49.69,112077.0
2025-05-06 13:30:00,49.67,49.84,49.48,49.54,84556.0,49.67,49.84,49.48,49.54,84556.0
2025-05-06 14:00:00,49.54,49.78,49.48,49.78,170344.0,49.54,49.78,49.48,49.78,170344.0
2025-05-06 14:30:00,49.79,49.91,49.74,49.77,125267.0,49.79,49.91,49.74,49.77,125267.0
2025-05-06 15:00:00,49.76,50.12,49.76,50.12,259360.0,49.76,50.12,49.76,50.12,259360.0
2025-05-06 15:30:00,50.12,50.33,49.88,49.97,634083.0,50.12,50.33,49.88,49.97,634083.0
2025-05-07 09:30:00,50.25,50.98,49.96,50.94,166313.0,50.25,50.98,49.96,50.94,166313.0
2025-05-07 10:00:00,50.94,51.42,50.81,50.92,180122.0,50.94,51.42,50.81,50.92,180122.0
2025-05-07 10:30:00,50.96,51.18,50.74,50.79,114080.0,50.96,51.18,50.74,50.79,114080.0
2025-05-07 11:00:00,50.75,50.89,50.51,50.72,107999.0,50.75,50.89,50.51,50.72,107999.0
2025-05-07 11:30:00,50.73,51.04,50.7,50.87,82932.0,50.73,51.04,50.7,50.87,82932.0
2025-05-07 12:00:00,50.85,50.91,50.67,50.7,51707.0,50.85,50.91,50.67,50.7,51707.0
2025-05-07 12:30:00,50.7,50.97,50.67,50.88,61680.0,50.7,50.97,50.67,50.88,61680.0
2025-05-07 13:00:00,50.88,51.04,50.7,50.71,60144.0,50.88,51.04,50.7,50.71,60144.0
2025-05-07 13:30:00,50.73,50.79,50.44,50.45,74415.0,50.73,50.79,50.44,50.45,74415.0
2025-05-07 14:00:00,50.5,50.55,50.05,50.44,105429.0,50.5,50.55,50.05,50.44,105429.0
2025-05-07 14:30:00,50.44,50.9,50.37,50.88,106406.0,50.44,50.9,50.37,50.88,106406.0
2025-05-07 15:00:00,50.84,50.92,50.45,50.48,91561.0,50.84,50.92,50.45,50.48,91561.0
2025-05-07 15:30:00,50.48,50.82,49.98,50.11,723221.0,50.48,50.82,49.98,50.11,723221.0
2025-05-08 09:30:00,50.9,51.46,50.41,51.32,156751.0,50.9,51.46,50.41,51.32,156751.0
2025-05-08 10:00:00,51.28,52.13,51.28,52.07,97926.0,51.28,52.13,51.28,52.07,97926.0
2025-05-08 10:30:00,52.08,52.47,51.91,52.03,212762.0,52.08,52.47,51.91,52.03,212762.0
2025-05-08 11:00:00,52.01,52.63,51.87,52.5,133661.0,52.01,52.63,51.87,52.5,133661.0
2025-05-08 11:30:00,52.42,52.86,52.26,52.72,141925.0,52.42,52.86,52.26,52.72,141925.0
2025-05-08 12:00:00,52.72,53.11,52.67,52.85,105343.0,52.72,53.11,52.67,52.85,105343.0
2025-05-08 12:30:00,52.87,53.47,52.85,53.47,100540.0,52.87,53.47,52.85,53.47,100540.0
2025-05-08 13:00:00,53.47,53.51,53.12,53.33,136519.0,53.47,53.51,53.12,53.33,136519.0
2025-05-08 13:30:00,53.33,53.44,53.15,53.22,130093.0,53.33,53.44,53.15,53.22,130093.0
2025-05-08 14:00:00,53.22,53.27,52.76,52.91,173506.0,53.22,53.27,52.76,52.91,173506.0
2025-05-08 14:30:00,52.92,53.12,52.88,53.01,104569.0,52.92,53.12,52.88,53.01,104569.0
2025-05-08 15:00:00,52.99,53.46,52.93,53.45,202706.0,52.99,53.46,52.93,53.45,202706.0
2025-05-08 15:30:00,53.45,53.46,52.69,52.74,786239.0,53.45,53.46,52.69,52.74,786239.0
2025-05-09 09:30:00,52.78,53.29,52.53,52.96,115610.0,52.78,53.29,52.53,52.96,115610.0
2025-05-09 10:00:00,52.98,53.06,52.13,52.32,115292.0,52.98,53.06,52.13,52.32,115292.0
2025-05-09 10:30:00,52.3,52.46,51.89,52.37,88226.0,52.3,52.46,51.89,52.37,88226.0
2025-05-09 11:00:00,52.39,52.44,52.01,52.09,81100.0,52.39,52.44,52.01,52.09,81100.0
2025-05-09 11:30:00,52.09,52.44,52.03,52.23,71781.0,52.09,52.44,52.03,52.23,71781.0
2025-05-09 12:00:00,52.23,52.23,51.9,52.03,38661.0,52.23,52.23,51.9,52.03,38661.0
2025-05-09 12:30:00,52.02,52.15,51.92,51.94,35582.0,52.02,52.15,51.92,51.94,35582.0
2025-05-09 13:00:00,51.92,52.12,51.65,52.07,65041.0,51.92,52.12,51.65,52.07,65041.0
2025-05-09 13:30:00,52.08,52.18,52.03,52.09,44017.0,52.08,52.18,52.03,52.09,44017.0
2025-05-09 14:00:00,52.1,52.11,51.89,51.91,57142.0,52.1,52.11,51.89,51.91,57142.0
2025-05-09 14:30:00,51.91,52.15,51.9,51.92,120764.0,51.91,52.15,51.9,51.92,120764.0
2025-05-09 15:00:00,51.94,52.09,51.79,52.03,147635.0,51.94,52.09,51.79,52.03,147635.0
2025-05-09 15:30:00,52.04,52.09,51.82,52.01,372727.0,52.04,52.09,51.82,52.01,372727.0
2025-05-12 09:30:00,54.97,55.54,53.73,53.81,291452.0,54.97,55.54,53.73,53.81,291452.0
2025-05-12 10:00:00,53.89,54.92,53.53,53.8,259007.0,53.89,54.92,53.53,53.8,259007.0
2025-05-12 10:30:00,53.8,54.04,53.51,53.98,106876.0,53.8,54.04,53.51,53.98,106876.0
2025-05-12 11:00:00,53.98,54.07,53.32,53.5,129210.0,53.98,54.07,53.32,53.5,129210.0
2025-05-12 11:30:00,53.5,53.64,53.2,53.33,100652.0,53.5,53.64,53.2,53.33,100652.0
2025-05-12 12:00:00,53.32,53.39,53.17,53.21,78836.0,53.32,53.39,53.17,53.21,78836.0
2025-05-12 12:30:00,53.2,53.66,53.2,53.66,130342.0,53.2,53.66,53.2,53.66,130342.0
2025-05-12 13:00:00,53.63,53.71,53.23,53.31,59544.0,53.63,53.71,53.23,53.31,59544.0
2025-05-12 13:30:00,53.31,53.51,53.22,53.47,60983.0,53.31,53.51,53.22,53.47,60983.0
2025-05-12 14:00:00,53.45,53.53,53.29,53.3,67445.0,53.45,53.53,53.29,53.3,67445.0
2025-05-12 14:30:00,53.32,53.43,53.23,53.36,80614.0,53.32,53.43,53.23,53.36,80614.0
2025-05-12 15:00:00,53.36,53.74,53.33,53.67,96090.0,53.36,53.74,53.33,53.67,96090.0
2025-05-12 15:30:00,53.68,53.84,53.51,53.53,501157.0,53.68,53.84,53.51,53.53,501157.0
2025-05-13 09:30:00,53.89,55.19,53.54,54.98,339510.0,53.89,55.19,53.54,54.98,339510.0
2025-05-13 10:00:00,55.0,55.33,54.82,54.86,149618.0,55.0,55.33,54.82,54.86,149618.0
2025-05-13 10:30:00,54.81,54.93,54.55,54.76,174599.0,54.81,54.93,54.55,54.76,174599.0
2025-05-13 11:00:00,54.76,54.76,54.34,54.47,57338.0,54.76,54.76,54.34,54.47,57338.0
2025-05-13 11:30:00,54.45,55.03,54.45,54.87,39318.0,54.45,55.03,54.45,54.87,39318.0
2025-05-13 12:00:00,54.84,54.93,54.55,54.64,49247.0,54.84,54.93,54.55,54.64,49247.0
2025-05-13 12:30:00,54.63,54.88,54.6,54.73,37743.0,54.63,54.88,54.6,54.73,37743.0
2025-05-13 13:00:00,54.75,54.75,54.51,54.68,47960.0,54.75,54.75,54.51,54.68,47960.0
2025-05-13 13:30:00,54.7,54.87,54.5,54.55,45461.0,54.7,54.87,54.5,54.55,45461.0
2025-05-13 14:00:00,54.54,54.85,54.45,54.75,64045.0,54.54,54.85,54.45,54.75,64045.0
2025-05-13 14:30:00,54.72,55.11,54.64,55.09,59481.0,54.72,55.11,54.64,55.09,59481.0
2025-05-13 15:00:00,55.06,55.21,55.03,55.07,74460.0,55.06,55.21,55.03,55.07,74460.0
2025-05-13 15:30:00,55.09,55.31,54.87,54.88,315980.0,55.09,55.31,54.87,54.88,315980.0
2025-05-14 09:30:00,54.71,55.59,54.6,55.2,108423.0,54.71,55.59,54.6,55.2,108423.0
2025-05-14 10:00:00,55.23,55.47,54.97,55.2,70072.0,55.23,55.47,54.97,55.2,70072.0
2025-05-14 10:30:00,55.15,55.56,55.15,55.44,187183.0,55.15,55.56,55.15,55.44,187183.0
2025-05-14 11:00:00,55.45,55.49,55.0,55.3,119813.0,55.45,55.49,55.0,55.3,119813.0
2025-05-14 11:30:00,55.26,55.34,55.06,55.12,41670.0,55.26,55.34,55.06,55.12,41670.0
2025-05-14 12:00:00,55.08,55.28,54.92,54.98,60549.0,55.08,55.28,54.92,54.98,60549.0
2025-05-14 12:30:00,55.01,55.22,54.92,55.11,104666.0,55.01,55.22,54.92,55.11,104666.0
2025-05-14 13:00:00,55.09,55.09,54.4,54.44,53578.0,55.09,55.09,54.4,54.44,53578.0
2025-05-14 13:30:00,54.44,54.62,54.07,54.16,89535.0,54.44,54.62,54.07,54.16,89535.0
2025-05-14 14:00:00,54.16,54.31,53.72,53.78,89790.0,54.16,54.31,53.72,53.78,89790.0
2025-05-14 14:30:00,53.8,54.21,53.79,54.05,92638.0,53.8,54.21,53.79,54.05,92638.0
2025-05-14 15:00:00,54.05,54.16,53.94,53.94,72409.0,54.05,54.16,53.94,53.94,72409.0
2025-05-14 15:30:00,53.92,54.24,53.92,54.16,534570.0,53.92,54.24,53.92,54.16,534570.0
2025-05-15 09:30:00,54.14,54.55,53.48,53.63,147952.0,54.14,54.55,53.48,53.63,147952.0
2025-05-15 10:00:00,53.63,53.86,52.75,52.76,177679.0,53.63,53.86,52.75,52.76,177679.0
2025-05-15 10:30:00,52.78,53.37,52.66,53.36,86805.0,52.78,53.37,52.66,53.36,86805.0
2025-05-15 11:00:00,53.33,53.65,53.32,53.52,67170.0,53.33,53.65,53.32,53.52,67170.0
2025-05-15 11:30:00,53.5,53.81,53.48,53.69,47793.0,53.5,53.81,53.48,53.69,47793.0
2025-05-15 12:00:00,53.68,53.83,53.44,53.53,43198.0,53.68,53.83,53.44,53.53,43198.0
2025-05-15 12:30:00,53.51,53.74,53.51,53.7,44813.0,53.51,53.74,53.51,53.7,44813.0
2025-05-15 13:00:00,53.72,53.82,53.64,53.68,61846.0,53.72,53.82,53.64,53.68,61846.0
2025-05-15 13:30:00,53.67,53.73,53.39,53.42,48559.0,53.67,53.73,53.39,53.42,48559.0
2025-05-15 14:00:00,53.41,53.59,53.38,53.5,97170.0,53.41,53.59,53.38,53.5,97170.0
2025-05-15 14:30:00,53.5,53.55,53.23,53.25,79535.0,53.5,53.55,53.23,53.25,79535.0
2025-05-15 15:00:00,53.24,53.28,53.13,53.25,112634.0,53.24,53.28,53.13,53.25,112634.0
2025-05-15 15:30:00,53.24,53.33,52.91,52.98,584894.0,53.24,53.33,52.91,52.98,584894.0
2025-05-16 09:30:00,52.81,53.36,52.46,53.34,135721.0,52.81,53.36,52.46,53.34,135721.0
2025-05-16 10:00:00,53.31,53.35,52.61,52.76,145780.0,53.31,53.35,52.61,52.76,145780.0
2025-05-16 10:30:00,52.76,52.94,52.4,52.86,87792.0,52.76,52.94,52.4,52.86,87792.0
2025-05-16 11:00:00,52.87,53.2,52.8,53.16,58358.0,52.87,53.2,52.8,53.16,58358.0
2025-05-16 11:30:00,53.17,53.34,53.15,53.24,63010.0,53.17,53.34,53.15,53.24,63010.0
2025-05-16 12:00:00,53.22,53.55,53.17,53.26,69093.0,53.22,53.55,53.17,53.26,69093.0
2025-05-16 12:30:00,53.24,53.46,53.24,53.31,67558.0,53.24,53.46,53.24,53.31,67558.0
2025-05-16 13:00:00,53.34,53.6,53.32,53.59,58157.0,53.34,53.6,53.32,53.59,58157.0
2025-05-16 13:30:00,53.6,53.63,53.44,53.54,72551.0,53.6,53.63,53.44,53.54,72551.0
2025-05-16 14:00:00,53.55,53.65,53.46,53.54,53154.0,53.55,53.65,53.46,53.54,53154.0
2025-05-16 14:30:00,53.54,53.67,53.43,53.59,61342.0,53.54,53.67,53.43,53.59,61342.0
2025-05-16 15:00:00,53.6,53.71,53.54,53.66,96648.0,53.6,53.71,53.54,53.66,96648.0
2025-05-16 15:30:00,53.66,53.77,53.55,53.65,395738.0,53.66,53.77,53.55,53.65,395738.0
2025-05-19 09:30:00,53.0,54.4,52.83,53.8,132095.0,53.0,54.4,52.83,53.8,132095.0
2025-05-19 10:00:00,53.81,54.32,53.65,53.7,178998.0,53.81,54.32,53.65,53.7,178998.0
2025-05-19 10:30:00,53.7,53.82,53.36,53.4,57727.0,53.7,53.82,53.36,53.4,57727.0
2025-05-19 11:00:00,53.4,53.48,53.3,53.48,52269.0,53.4,53.48,53.3,53.48,52269.0
2025-05-19 11:30:00,53.44,53.64,53.42,53.56,100379.0,53.44,53.64,53.42,53.56,100379.0
2025-05-19 12:00:00,53.57,53.63,53.37,53.59,31192.0,53.57,53.63,53.37,53.59,31192.0
2025-05-19 12:30:00,53.59,53.76,53.46,53.67,107266.0,53.59,53.76,53.46,53.67,107266.0
2025-05-19 13:00:00,53.64,53.83,53.42,53.49,60446.0,53.64,53.83,53.42,53.49,60446.0
2025-05-19 13:30:00,53.48,53.53,53.2,53.2,68467.0,53.48,53.53,53.2,53.2,68467.0
2025-05-19 14:00:00,53.2,53.34,53.09,53.16,95410.0,53.2,53.34,53.09,53.16,95410.0
2025-05-19 14:30:00,53.16,53.39,53.11,53.36,127414.0,53.16,53.39,53.11,53.36,127414.0
2025-05-19 15:00:00,53.33,53.35,53.14,53.25,90994.0,53.33,53.35,53.14,53.25,90994.0
2025-05-19 15:30:00,53.24,53.6,53.22,53.58,256270.0,53.24,53.6,53.22,53.58,256270.0
2025-05-20 09:30:00,53.54,53.62,53.11,53.46,81911.0,53.54,53.62,53.11,53.46,81911.0
2025-05-20 10:00:00,53.49,53.94,53.48,53.79,68538.0,53.49,53.94,53.48,53.79,68538.0
2025-05-20 10:30:00,53.79,54.05,53.57,53.6,48220.0,53.79,54.05,53.57,53.6,48220.0
2025-05-20 11:00:00,53.57,53.61,53.4,53.43,35637.0,53.57,53.61,53.4,53.43,35637.0
2025-05-20 11:30:00,53.47,53.5,53.24,53.24,32769.0,53.47,53.5,53.24,53.24,32769.0
2025-05-20 12:00:00,53.25,53.28,53.06,53.09,47443.0,53.25,53.28,53.06,53.09,47443.0
2025-05-20 12:30:00,53.07,53.14,52.99,53.05,52101.0,53.07,53.14,52.99,53.05,52101.0
2025-05-20 13:00:00,53.06,53.17,52.86,52.86,45534.0,53.06,53.17,52.86,52.86,45534.0
2025-05-20 13:30:00,52.86,53.01,52.85,52.86,42762.0,52.86,53.01,52.85,52.86,42762.0
2025-05-20 14:00:00,52.85,52.92,52.49,52.56,82002.0,52.85,52.92,52.49,52.56,82002.0
2025-05-20 14:30:00,52.56,52.66,52.44,52.49,91222.0,52.56,52.66,52.44,52.49,91222.0
2025-05-20 15:00:00,52.47,52.49,52.23,52.45,108145.0,52.47,52.49,52.23,52.45,108145.0
2025-05-20 15:30:00,52.46,52.67,52.28,52.35,359014.0,52.46,52.67,52.28,52.35,359014.0
2025-05-21 09:30:00,51.33,51.78,51.16,51.45,125480.0,51.33,51.78,51.16,51.45,125480.0
2025-05-21 10:00:00,51.48,51.64,50.96,50.98,125680.0,51.48,51.64,50.96,50.98,125680.0
2025-05-21 10:30:00,50.98,51.06,50.75,51.03,116281.0,50.98,51.06,50.75,51.03,116281.0
2025-05-21 11:00:00,51.03,51.11,50.92,50.97,75075.0,51.03,51.11,50.92,50.97,75075.0
2025-05-21 11:30:00,50.97,51.1,50.92,51.0,55581.0,50.97,51.1,50.92,51.0,55581.0
2025-05-21 12:00:00,50.99,51.01,50.69,50.75,73388.0,50.99,51.01,50.69,50.75,73388.0
2025-05-21 12:30:00,50.76,50.9,50.68,50.75,59622.0,50.76,50.9,50.68,50.75,59622.0
2025-05-21 13:00:00,50.75,50.78,50.07,50.08,100750.0,50.75,50.78,50.07,50.08,100750.0
2025-05-21 13:30:00,50.09,50.74,50.03,50.39,215905.0,50.09,50.74,50.03,50.39,215905.0
2025-05-21 14:00:00,50.4,50.55,50.13,50.28,79582.0,50.4,50.55,50.13,50.28,79582.0
2025-05-21 14:30:00,50.3,50.37,50.06,50.07,73231.0,50.3,50.37,50.06,50.07,73231.0
2025-05-21 15:00:00,50.07,50.13,49.81,49.89,177164.0,50.07,50.13,49.81,49.89,177164.0
2025-05-21 15:30:00,49.9,50.12,49.73,49.76,529006.0,49.9,50.12,49.73,49.76,529006.0
2025-05-22 09:30:00,49.83,50.56,49.77,50.45,208877.0,49.83,50.56,49.77,50.45,208877.0
2025-05-22 10:00:00,50.48,50.52,50.0,50.07,77987.0,50.48,50.52,50.0,50.07,77987.0
2025-05-22 10:30:00,50.09,50.16,49.51,49.64,141612.0,50.09,50.16,49.51,49.64,141612.0
2025-05-22 11:00:00,49.64,50.07,49.55,49.56,184841.0,49.64,50.07,49.55,49.56,184841.0
2025-05-22 11:30:00,49.55,49.9,49.54,49.75,314832.0,49.55,49.9,49.54,49.75,314832.0
2025-05-22 12:00:00,49.76,50.09,49.7,50.03,245520.0,49.76,50.09,49.7,50.03,245520.0
2025-05-22 12:30:00,50.02,50.04,49.67,49.77,160231.0,50.02,50.04,49.67,49.77,160231.0
2025-05-22 13:00:00,49.77,49.99,49.75,49.91,104246.0,49.77,49.99,49.75,49.91,104246.0
2025-05-22 13:30:00,49.89,49.93,49.79,49.82,88038.0,49.89,49.93,49.79,49.82,88038.0
2025-05-22 14:00:00,49.81,50.01,49.7,49.96,103743.0,49.81,50.01,49.7,49.96,103743.0
2025-05-22 14:30:00,49.95,50.36,49.92,50.36,128239.0,49.95,50.36,49.92,50.36,128239.0
2025-05-22 15:00:00,50.36,50.63,50.32,50.52,104198.0,50.36,50.63,50.32,50.52,104198.0
2025-05-22 15:30:00,50.53,50.59,49.97,50.11,504016.0,50.53,50.59,49.97,50.11,504016.0
2025-05-23 09:30:00,48.99,50.04,48.63,49.95,141149.0,48.99,50.04,48.63,49.95,141149.0
2025-05-23 10:00:00,49.94,50.16,49.85,49.97,83530.0,49.94,50.16,49.85,49.97,83530.0
2025-05-23 10:30:00,49.96,50.17,49.79,49.85,94696.0,49.96,50.17,49.79,49.85,94696.0
2025-05-23 11:00:00,49.87,50.28,49.85,50.24,182537.0,49.87,50.28,49.85,50.24,182537.0
2025-05-23 11:30:00,50.23,50.38,50.09,50.11,67290.0,50.23,50.38,50.09,50.11,67290.0
2025-05-23 12:00:00,50.09,50.33,50.08,50.26,70197.0,50.09,50.33,50.08,50.26,70197.0
2025-05-23 12:30:00,50.26,50.44,50.2,50.33,49119.0,50.26,50.44,50.2,50.33,49119.0
2025-05-23 13:00:00,50.33,50.53,50.32,50.45,49183.0,50.33,50.53,50.32,50.45,49183.0
2025-05-23 13:30:00,50.44,50.79,50.4,50.73,108594.0,50.44,50.79,50.4,50.73,108594.0
2025-05-23 14:00:00,50.74,50.81,50.46,50.48,63711.0,50.74,50.81,50.46,50.48,63711.0
2025-05-23 14:30:00,50.49,50.74,50.49,50.63,69290.0,50.49,50.74,50.49,50.63,69290.0
2025-05-23 15:00:00,50.62,50.75,50.56,50.65,69848.0,50.62,50.75,50.56,50.65,69848.0
2025-05-23 15:30:00,50.63,50.84,50.61,50.73,339505.0,50.63,50.84,50.61,50.73,339505.0
2025-05-27 09:30:00,51.67,52.17,51.43,52.03,211425.0,51.67,52.17,51.43,52.03,211425.0
2025-05-27 10:00:00,52.05,52.59,52.02,52.51,161351.0,52.05,52.59,52.02,52.51,161351.0
2025-05-27 10:30:00,52.51,52.62,52.3,52.36,156618.0,52.51,52.62,52.3,52.36,156618.0
2025-05-27 11:00:00,52.32,52.7,52.31,52.66,152152.0,52.32,52.7,52.31,52.66,152152.0
2025-05-27 11:30:00,52.66,52.68,52.4,52.44,146954.0,52.66,52.68,52.4,52.44,146954.0
2025-05-27 12:00:00,52.44,52.53,52.28,52.29,52453.0,52.44,52.53,52.28,52.29,52453.0
2025-05-27 12:30:00,52.28,52.92,52.23,52.6,159030.0,52.28,52.92,52.23,52.6,159030.0
2025-05-27 13:00:00,52.63,52.77,52.56,52.56,57550.0,52.63,52.77,52.56,52.56,57550.0
2025-05-27 13:30:00,52.58,52.79,52.2,52.28,167307.0,52.58,52.79,52.2,52.28,167307.0
2025-05-27 14:00:00,52.27,52.41,52.19,52.34,213008.0,52.27,52.41,52.19,52.34,213008.0
2025-05-27 14:30:00,52.35,52.49,52.3,52.37,64688.0,52.35,52.49,52.3,52.37,64688.0
2025-05-27 15:00:00,52.38,52.54,52.36,52.47,80533.0,52.38,52.54,52.36,52.47,80533.0
2025-05-27 15:30:00,52.46,52.55,52.32,52.48,430530.0,52.46,52.55,52.32,52.48,430530.0
2025-05-28 09:30:00,52.56,52.56,51.54,51.81,131064.0,52.56,52.56,51.54,51.81,131064.0
2025-05-28 10:00:00,51.82,52.09,51.75,51.8,132670.0,51.82,52.09,51.75,51.8,132670.0
2025-05-28 10:30:00,51.78,51.88,51.33,51.38,57011.0,51.78,51.88,51.33,51.38,57011.0
2025-05-28 11:00:00,51.38,51.47,51.17,51.34,87720.0,51.38,51.47,51.17,51.34,87720.0
2025-05-28 11:30:00,51.34,51.57,51.3,51.34,64434.0,51.34,51.57,51.3,51.34,64434.0
2025-05-28 12:00:00,51.36,51.64,51.32,51.59,56634.0,51.36,51.64,51.32,51.59,56634.0
2025-05-28 12:30:00,51.59,51.69,51.42,51.51,59222.0,51.59,51.69,51.42,51.51,59222.0
2025-05-28 13:00:00,51.51,51.59,51.44,51.49,38239.0,51.51,51.59,51.44,51.49,38239.0
2025-05-28 13:30:00,51.49,51.62,51.46,51.53,52265.0,51.49,51.62,51.46,51.53,52265.0
2025-05-28 14:00:00,51.54,51.68,51.42,51.42,69563.0,51.54,51.68,51.42,51.42,69563.0
2025-05-28 14:30:00,51.42,51.54,51.21,51.29,153002.0,51.42,51.54,51.21,51.29,153002.0
2025-05-28 15:00:00,51.29,51.66,51.27,51.57,119348.0,51.29,51.66,51.27,51.57,119348.0
2025-05-28 15:30:00,51.57,51.75,51.51,51.64,352386.0,51.57,51.75,51.51,51.64,352386.0
2025-05-29 09:30:00,52.15,52.99,52.15,52.72,108926.0,52.15,52.99,52.15,52.72,108926.0
2025-05-29 10:00:00,52.71,52.8,52.25,52.39,83008.0,52.71,52.8,52.25,52.39,83008.0
2025-05-29 10:30:00,52.39,52.64,52.18,52.59,56597.0,52.39,52.64,52.18,52.59,56597.0
2025-05-29 11:00:00,52.61,52.66,52.1,52.53,99463.0,52.61,52.66,52.1,52.53,99463.0
2025-05-29 11:30:00,52.53,53.12,52.04,52.43,132972.0,52.53,53.12,52.04,52.43,132972.0
2025-05-29 12:00:00,52.45,52.88,52.38,52.8,233489.0,52.45,52.88,52.38,52.8,233489.0
2025-05-29 12:30:00,52.79,52.85,52.46,52.72,103160.0,52.79,52.85,52.46,52.72,103160.0
2025-05-29 13:00:00,52.72,52.81,52.24,52.32,80629.0,52.72,52.81,52.24,52.32,80629.0
2025-05-29 13:30:00,52.28,52.41,52.04,52.05,101693.0,52.28,52.41,52.04,52.05,101693.0
2025-05-29 14:00:00,52.06,52.21,51.87,51.91,67224.0,52.06,52.21,51.87,51.91,67224.0
2025-05-29 14:30:00,51.9,51.97,51.71,51.73,75102.0,51.9,51.97,51.71,51.73,75102.0
2025-05-29 15:00:00,51.71,51.79,51.59,51.62,77380.0,51.71,51.79,51.59,51.62,77380.0
2025-05-29 15:30:00,51.63,52.05,51.55,52.05,676510.0,51.63,52.05,51.55,52.05,676510.0
2025-05-30 09:30:00,51.36,51.71,51.14,51.33,103064.0,51.36,51.71,51.14,51.33,103064.0
2025-05-30 10:00:00,51.4,51.52,51.03,51.25,89752.0,51.4,51.52,51.03,51.25,89752.0
2025-05-30 10:30:00,51.25,51.34,50.9,50.98,91536.0,51.25,51.34,50.9,50.98,91536.0
2025-05-30 11:00:00,50.98,51.27,50.97,51.23,173866.0,50.98,51.27,50.97,51.23,173866.0
2025-05-30 11:30:00,51.24,51.3,50.95,51.08,50499.0,51.24,51.3,50.95,51.08,50499.0
2025-05-30 12:00:00,51.08,51.26,50.78,50.78,51660.0,51.08,51.26,50.78,50.78,51660.0
2025-05-30 12:30:00,50.82,50.84,50.51,50.72,111674.0,50.82,50.84,50.51,50.72,111674.0
2025-05-30 13:00:00,50.71,51.12,50.68,51.12,80007.0,50.71,51.12,50.68,51.12,80007.0
2025-05-30 13:30:00,51.13,51.19,50.96,51.04,81490.0,51.13,51.19,50.96,51.04,81490.0
2025-05-30 14:00:00,51.04,51.44,51.04,51.41,77011.0,51.04,51.44,51.04,51.41,77011.0
2025-05-30 14:30:00,51.42,51.43,51.27,51.33,58708.0,51.42,51.43,51.27,51.33,58708.0
2025-05-30 15:00:00,51.33,51.45,51.24,51.41,113337.0,51.33,51.45,51.24,51.41,113337.0
2025-05-30 15:30:00,51.4,51.4,50.89,50.91,572249.0,51.4,51.4,50.89,50.91,572249.0
2025-06-02 09:30:00,50.77,51.0,49.7,49.86,180131.0,50.77,51.0,49.7,49.86,180131.0
2025-06-02 10:00:00,49.82,50.31,49.74,50.25,127022.0,49.82,50.31,49.74,50.25,127022.0
2025-06-02 10:30:00,50.27,50.29,49.82,50.05,114555.0,50.27,50.29,49.82,50.05,114555.0
2025-06-02 11:00:00,50.04,50.29,49.93,50.1,107568.0,50.04,50.29,49.93,50.1,107568.0
2025-06-02 11:30:00,50.1,50.35,50.1,50.2,63726.0,50.1,50.35,50.1,50.2,63726.0
2025-06-02 12:00:00,50.22,50.32,50.12,50.24,44975.0,50.22,50.32,50.12,50.24,44975.0
2025-06-02 12:30:00,50.24,50.4,50.15,50.34,40623.0,50.24,50.4,50.15,50.34,40623.0
2025-06-02 13:00:00,50.36,50.47,50.33,50.4,42240.0,50.36,50.47,50.33,50.4,42240.0
2025-06-02 13:30:00,50.4,50.46,50.29,50.4,57568.0,50.4,50.46,50.29,50.4,57568.0
2025-06-02 14:00:00,50.4,50.71,50.39,50.63,128164.0,50.4,50.71,50.39,50.63,128164.0
2025-06-02 14:30:00,50.63,50.79,50.56,50.78,50415.0,50.63,50.79,50.56,50.78,50415.0
2025-06-02 15:00:00,50.79,50.85,50.67,50.73,116539.0,50.79,50.85,50.67,50.73,116539.0
2025-06-02 15:30:00,50.73,50.96,50.62,50.89,642957.0,50.73,50.96,50.62,50.89,642957.0
2025-06-03 09:30:00,50.95,50.98,50.26,50.67,75785.0,50.95,50.98,50.26,50.67,75785.0
2025-06-03 10:00:00,50.68,51.1,50.65,51.02,64451.0,50.68,51.1,50.65,51.02,64451.0
2025-06-03 10:30:00,51.02,51.35,51.01,51.15,110629.0,51.02,51.35,51.01,51.15,110629.0
2025-06-03 11:00:00,51.13,51.35,51.12,51.25,56168.0,51.13,51.35,51.12,51.25,56168.0
2025-06-03 11:30:00,51.26,51.34,51.15,51.18,45625.0,51.26,51.34,51.15,51.18,45625.0
2025-06-03 12:00:00,51.17,51.33,51.1,51.32,29664.0,51.17,51.33,51.1,51.32,29664.0
2025-06-03 12:30:00,51.34,51.36,50.95,50.95,78289.0,51.34,51.36,50.95,50.95,78289.0
2025-06-03 13:00:00,50.93,50.97,50.83,50.95,36591.0,50.93,50.97,50.83,50.95,36591.0
2025-06-03 13:30:00,50.95,51.01,50.85,50.86,61462.0,50.95,51.01,50.85,50.86,61462.0
2025-06-03 14:00:00,50.85,50.87,50.6,50.74,84790.0,50.85,50.87,50.6,50.74,84790.0
2025-06-03 14:30:00,50.73,50.96,50.66,50.9,51758.0,50.73,50.96,50.66,50.9,51758.0
2025-06-03 15:00:00,50.91,51.11,50.9,51.07,65969.0,50.91,51.11,50.9,51.07,65969.0
2025-06-03 15:30:00,51.06,51.17,50.73,50.76,523396.0,51.06,51.17,50.73,50.76,523396.0
2025-06-04 09:30:00,50.75,51.14,50.57,50.86,56394.0,50.75,51.14,50.57,50.86,56394.0
2025-06-04 10:00:00,50.83,51.01,50.35,50.97,41961.0,50.83,51.01,50.35,50.97,41961.0
2025-06-04 10:30:00,50.97,51.04,50.72,50.83,51554.0,50.97,51.04,50.72,50.83,51554.0
2025-06-04 11:00:00,50.84,51.45,50.66,51.14,98766.0,50.84,51.45,50.66,51.14,98766.0
2025-06-04 11:30:00,51.12,51.18,50.9,50.93,51499.0,51.12,51.18,50.9,50.93,51499.0
2025-06-04 12:00:00,50.91,51.03,50.9,50.93,32392.0,50.91,51.03,50.9,50.93,32392.0
2025-06-04 12:30:00,50.93,51.1,50.85,50.94,40852.0,50.93,51.1,50.85,50.94,40852.0
2025-06-04 13:00:00,50.94,51.13,50.94,51.1,56857.0,50.94,51.13,50.94,51.1,56857.0
2025-06-04 13:30:00,51.1,51.1,50.98,51.03,61649.0,51.1,51.1,50.98,51.03,61649.0
2025-06-04 14:00:00,51.04,51.32,51.03,51.16,64495.0,51.04,51.32,51.03,51.16,64495.0
2025-06-04 14:30:00,51.18,51.34,51.14,51.28,48188.0,51.18,51.34,51.14,51.28,48188.0
2025-06-04 15:00:00,51.28,51.38,51.23,51.23,78982.0,51.28,51.38,51.23,51.23,78982.0
2025-06-04 15:30:00,51.25,51.32,51.01,51.1,373279.0,51.25,51.32,51.01,51.1,373279.0
2025-06-05 09:30:00,50.69,51.56,50.69,50.78,77176.0,50.69,51.56,50.69,50.78,77176.0
2025-06-05 10:00:00,50.78,50.99,50.53,50.91,50498.0,50.78,50.99,50.53,50.91,50498.0
2025-06-05 10:30:00,50.9,51.3,50.73,50.89,50799.0,50.9,51.3,50.73,50.89,50799.0
2025-06-05 11:00:00,50.83,51.23,50.83,51.23,60295.0,50.83,51.23,50.83,51.23,60295.0
2025-06-05 11:30:00,51.23,51.3,51.11,51.2,73974.0,51.23,51.3,51.11,51.2,73974.0
2025-06-05 12:00:00,51.2,51.41,51.19,51.41,44085.0,51.2,51.41,51.19,51.41,44085.0
2025-06-05 12:30:00,51.37,51.39,50.83,50.97,58046.0,51.37,51.39,50.83,50.97,58046.0
2025-06-05 13:00:00,50.97,51.38,50.94,51.1,567393.0,50.97,51.38,50.94,51.1,567393.0
2025-06-05 13:30:00,51.11,51.37,51.1,51.18,260552.0,51.11,51.37,51.1,51.18,260552.0
2025-06-05 14:00:00,51.18,51.25,50.89,51.05,228430.0,51.18,51.25,50.89,51.05,228430.0
2025-06-05 14:30:00,51.06,51.13,50.97,50.99,45819.0,51.06,51.13,50.97,50.99,45819.0
2025-06-05 15:00:00,51.01,51.06,50.28,50.5,96356.0,51.01,51.06,50.28,50.5,96356.0
2025-06-05 15:30:00,50.53,50.86,50.53,50.71,307962.0,50.53,50.86,50.53,50.71,307962.0
2025-06-06 09:30:00,51.45,52.44,51.03,51.12,153279.0,51.45,52.44,51.03,51.12,153279.0
2025-06-06 10:00:00,51.11,51.56,51.06,51.45,114618.0,51.11,51.56,51.06,51.45,114618.0
2025-06-06 10:30:00,51.42,51.95,51.4,51.84,79779.0,51.42,51.95,51.4,51.84,79779.0
2025-06-06 11:00:00,51.81,52.1,51.54,51.73,91098.0,51.81,52.1,51.54,51.73,91098.0
2025-06-06 11:30:00,51.73,51.97,51.71,51.87,56086.0,51.73,51.97,51.71,51.87,56086.0
2025-06-06 12:00:00,51.85,52.0,51.79,51.9,46170.0,51.85,52.0,51.79,51.9,46170.0
2025-06-06 12:30:00,51.89,52.13,51.85,51.96,49069.0,51.89,52.13,51.85,51.96,49069.0
2025-06-06 13:00:00,51.97,52.1,51.88,52.06,54221.0,51.97,52.1,51.88,52.06,54221.0
2025-06-06 13:30:00,52.1,52.29,52.08,52.12,74809.0,52.1,52.29,52.08,52.12,74809.0
2025-06-06 14:00:00,52.11,52.3,52.11,52.19,138940.0,52.11,52.3,52.11,52.19,138940.0
2025-06-06 14:30:00,52.18,52.29,52.08,52.17,64958.0,52.18,52.29,52.08,52.17,64958.0
2025-06-06 15:00:00,52.19,52.39,52.09,52.38,172080.0,52.19,52.39,52.09,52.38,172080.0
2025-06-06 15:30:00,52.39,52.56,52.17,52.48,1154138.0,52.39,52.56,52.17,52.48,1154138.0
2025-06-09 09:30:00,52.88,53.0,52.39,52.8,97706.0,52.88,53.0,52.39,52.8,97706.0
2025-06-09 10:00:00,52.8,52.85,52.11,52.35,102272.0,52.8,52.85,52.11,52.35,102272.0
2025-06-09 10:30:00,52.39,52.48,52.15,52.26,58864.0,52.39,52.48,52.15,52.26,58864.0
2025-06-09 11:00:00,52.26,52.29,51.8,51.84,96545.0,52.26,52.29,51.8,51.84,96545.0
2025-06-09 11:30:00,51.84,52.0,51.77,52.0,76609.0,51.84,52.0,51.77,52.0,76609.0
2025-06-09 12:00:00,52.03,52.28,51.97,52.2,80569.0,52.03,52.28,51.97,52.2,80569.0
2025-06-09 12:30:00,52.22,52.51,52.15,52.39,37305.0,52.22,52.51,52.15,52.39,37305.0
2025-06-09 13:00:00,52.43,52.47,52.2,52.27,50843.0,52.43,52.47,52.2,52.27,50843.0
2025-06-09 13:30:00,52.29,52.35,52.2,52.28,55188.0,52.29,52.35,52.2,52.28,55188.0
2025-06-09 14:00:00,52.27,52.42,52.14,52.24,60940.0,52.27,52.42,52.14,52.24,60940.0
2025-06-09 14:30:00,52.22,52.23,51.95,51.98,61256.0,52.22,52.23,51.95,51.98,61256.0
2025-06-09 15:00:00,51.96,51.98,51.69,51.72,102998.0,51.96,51.98,51.69,51.72,102998.0
2025-06-09 15:30:00,51.7,51.9,51.58,51.7,375929.0,51.7,51.9,51.58,51.7,375929.0
2025-06-10 09:30:00,51.83,52.29,51.53,52.22,55474.0,51.83,52.29,51.53,52.22,55474.0
2025-06-10 10:00:00,52.18,52.4,51.94,52.01,59025.0,52.18,52.4,51.94,52.01,59025.0
2025-06-10 10:30:00,52.01,52.02,51.4,51.44,104054.0,52.01,52.02,51.4,51.44,104054.0
2025-06-10 11:00:00,51.44,51.61,51.33,51.48,127873.0,51.44,51.61,51.33,51.48,127873.0
2025-06-10 11:30:00,51.51,51.61,51.32,51.46,83687.0,51.51,51.61,51.32,51.46,83687.0
2025-06-10 12:00:00,51.46,51.55,51.28,51.34,46577.0,51.46,51.55,51.28,51.34,46577.0
2025-06-10 12:30:00,51.36,51.43,51.25,51.29,49623.0,51.36,51.43,51.25,51.29,49623.0
2025-06-10 13:00:00,51.29,51.33,51.2,51.22,53661.0,51.29,51.33,51.2,51.22,53661.0
2025-06-10 13:30:00,51.22,51.25,51.09,51.17,61466.0,51.22,51.25,51.09,51.17,61466.0
2025-06-10 14:00:00,51.2,51.58,51.09,51.57,102155.0,51.2,51.58,51.09,51.57,102155.0
2025-06-10 14:30:00,51.58,51.8,51.44,51.72,67139.0,51.58,51.8,51.44,51.72,67139.0
2025-06-10 15:00:00,51.74,52.04,51.62,51.64,134876.0,51.74,52.04,51.62,51.64,134876.0
2025-06-10 15:30:00,51.66,51.81,51.47,51.6,343812.0,51.66,51.81,51.47,51.6,343812.0
2025-06-11 09:30:00,51.71,52.05,51.41,51.65,71130.0,51.71,52.05,51.41,51.65,71130.0
2025-06-11 10:00:00,51.62,51.72,51.3,51.44,48133.0,51.62,51.72,51.3,51.44,48133.0
2025-06-11 10:30:00,51.43,51.46,50.7,50.75,107033.0,51.43,51.46,50.7,50.75,107033.0
2025-06-11 11:00:00,50.77,50.91,50.67,50.68,65124.0,50.77,50.91,50.67,50.68,65124.0
2025-06-11 11:30:00,50.68,50.84,50.33,50.41,75481.0,50.68,50.84,50.33,50.41,75481.0
2025-06-11 12:00:00,50.41,50.47,50.22,50.35,143024.0,50.41,50.47,50.22,50.35,143024.0
2025-06-11 12:30:00,50.37,50.37,50.06,50.12,67479.0,50.37,50.37,50.06,50.12,67479.0
2025-06-11 13:00:00,50.14,50.43,50.08,50.41,107225.0,50.14,50.43,50.08,50.41,107225.0
2025-06-11 13:30:00,50.41,50.43,50.08,50.1,64997.0,50.41,50.43,50.08,50.1,64997.0
2025-06-11 14:00:00,50.1,50.21,49.62,49.69,242404.0,50.1,50.21,49.62,49.69,242404.0
2025-06-11 14:30:00,49.69,49.84,49.54,49.58,153319.0,49.69,49.84,49.54,49.58,153319.0
2025-06-11 15:00:00,49.58,49.62,49.24,49.34,230899.0,49.58,49.62,49.24,49.34,230899.0
2025-06-11 15:30:00,49.34,49.42,49.05,49.15,588928.0,49.34,49.42,49.05,49.15,588928.0
2025-06-12 09:30:00,48.66,48.76,48.08,48.64,122120.0,48.66,48.76,48.08,48.64,122120.0
2025-06-12 10:00:00,48.68,48.91,48.44,48.71,184797.0,48.68,48.91,48.44,48.71,184797.0
2025-06-12 10:30:00,48.75,49.1,48.65,48.93,133582.0,48.75,49.1,48.65,48.93,133582.0
2025-06-12 11:00:00,48.95,49.03,48.7,48.76,102060.0,48.95,49.03,48.7,48.76,102060.0
2025-06-12 11:30:00,48.74,48.86,48.51,48.76,261118.0,48.74,48.86,48.51,48.76,261118.0
2025-06-12 12:00:00,48.77,49.01,48.69,48.94,64839.0,48.77,49.01,48.69,48.94,64839.0
2025-06-12 12:30:00,48.95,49.29,48.81,49.29,118873.0,48.95,49.29,48.81,49.29,118873.0
2025-06-12 13:00:00,49.28,49.61,49.27,49.58,211144.0,49.28,49.61,49.27,49.58,211144.0
2025-06-12 13:30:00,49.57,49.92,49.54,49.78,91142.0,49.57,49.92,49.54,49.78,91142.0
2025-06-12 14:00:00,49.78,49.92,49.61,49.63,75540.0,49.78,49.92,49.61,49.63,75540.0
2025-06-12 14:30:00,49.62,49.76,49.58,49.73,52801.0,49.62,49.76,49.58,49.73,52801.0
2025-06-12 15:00:00,49.73,49.74,49.31,49.36,110624.0,49.73,49.74,49.31,49.36,110624.0
2025-06-12 15:30:00,49.36,49.74,49.3,49.63,599228.0,49.36,49.74,49.3,49.63,599228.0
2025-06-13 09:30:00,47.01,48.65,47.0,47.73,570154.0,47.01,48.65,47.0,47.73,570154.0
2025-06-13 10:00:00,47.82,48.18,47.31,47.41,110406.0,47.82,48.18,47.31,47.41,110406.0
2025-06-13 10:30:00,47.43,47.89,47.39,47.86,80112.0,47.43,47.89,47.39,47.86,80112.0
2025-06-13 11:00:00,47.88,48.21,47.83,48.02,173230.0,47.88,48.21,47.83,48.02,173230.0
2025-06-13 11:30:00,48.06,48.53,47.99,48.48,88193.0,48.06,48.53,47.99,48.48,88193.0
2025-06-13 12:00:00,48.47,48.68,48.38,48.52,40738.0,48.47,48.68,48.38,48.52,40738.0
2025-06-13 12:30:00,48.52,48.56,48.37,48.44,66004.0,48.52,48.56,48.37,48.44,66004.0
2025-06-13 13:00:00,48.45,48.48,48.06,48.14,66645.0,48.45,48.48,48.06,48.14,66645.0
2025-06-13 13:30:00,48.13,48.2,48.08,48.17,49713.0,48.13,48.2,48.08,48.17,49713.0
2025-06-13 14:00:00,48.15,48.21,47.5,47.54,65436.0,48.15,48.21,47.5,47.54,65436.0
2025-06-13 14:30:00,47.53,47.57,47.42,47.55,54624.0,47.53,47.57,47.42,47.55,54624.0
2025-06-13 15:00:00,47.53,47.61,47.31,47.33,88576.0,47.53,47.61,47.31,47.33,88576.0
2025-06-13 15:30:00,47.33,47.49,47.21,47.48,420065.0,47.33,47.49,47.21,47.48,420065.0
2025-06-16 09:30:00,48.21,48.69,47.67,48.62,159767.0,48.21,48.69,47.67,48.62,159767.0
2025-06-16 10:00:00,48.65,48.98,48.57,48.64,136033.0,48.65,48.98,48.57,48.64,136033.0
2025-06-16 10:30:00,48.66,48.81,48.55,48.71,74269.0,48.66,48.81,48.55,48.71,74269.0
2025-06-16 11:00:00,48.73,48.81,48.5,48.56,61899.0,48.73,48.81,48.5,48.56,61899.0
2025-06-16 11:30:00,48.51,48.68,48.42,48.46,35244.0,48.51,48.68,48.42,48.46,35244.0
2025-06-16 12:00:00,48.49,48.58,48.45,48.54,27781.0,48.49,48.58,48.45,48.54,27781.0
2025-06-16 12:30:00,48.55,48.58,48.4,48.42,27913.0,48.55,48.58,48.4,48.42,27913.0
2025-06-16 13:00:00,48.44,48.7,48.44,48.66,41136.0,48.44,48.7,48.44,48.66,41136.0
2025-06-16 13:30:00,48.65,48.77,48.51,48.56,39627.0,48.65,48.77,48.51,48.56,39627.0
2025-06-16 14:00:00,48.58,48.69,48.45,48.45,36593.0,48.58,48.69,48.45,48.45,36593.0
2025-06-16 14:30:00,48.46,48.52,48.4,48.48,33625.0,48.46,48.52,48.4,48.48,33625.0
2025-06-16 15:00:00,48.46,48.62,48.35,48.55,137216.0,48.46,48.62,48.35,48.55,137216.0
2025-06-16 15:30:00,48.53,48.79,48.42,48.78,351811.0,48.53,48.79,48.42,48.78,351811.0
2025-06-17 09:30:00,47.75,47.96,47.34,47.83,245657.0,47.75,47.96,47.34,47.83,245657.0
2025-06-17 10:00:00,47.85,48.12,47.75,47.97,100015.0,47.85,48.12,47.75,47.97,100015.0
2025-06-17 10:30:00,47.98,48.03,47.65,47.73,103704.0,47.98,48.03,47.65,47.73,103704.0
2025-06-17 11:00:00,47.76,47.82,47.35,47.36,113326.0,47.76,47.82,47.35,47.36,113326.0
2025-06-17 11:30:00,47.34,47.49,47.26,47.41,76261.0,47.34,47.49,47.26,47.41,76261.0
2025-06-17 12:00:00,47.4,47.61,47.28,47.45,85568.0,47.4,47.61,47.28,47.45,85568.0
2025-06-17 12:30:00,47.44,47.54,47.27,47.29,46272.0,47.44,47.54,47.27,47.29,46272.0
2025-06-17 13:00:00,47.29,47.33,46.87,46.91,102472.0,47.29,47.33,46.87,46.91,102472.0
2025-06-17 13:30:00,46.89,47.17,46.84,46.85,67134.0,46.89,47.17,46.84,46.85,67134.0
2025-06-17 14:00:00,46.85,46.91,46.7,46.71,69544.0,46.85,46.91,46.7,46.71,69544.0
2025-06-17 14:30:00,46.71,46.86,46.67,46.78,202581.0,46.71,46.86,46.67,46.78,202581.0
2025-06-17 15:00:00,46.78,46.78,46.41,46.61,189064.0,46.78,46.78,46.41,46.61,189064.0
2025-06-17 15:30:00,46.61,46.73,46.46,46.67,471962.0,46.61,46.73,46.46,46.67,471962.0
2025-06-18 09:30:00,46.66,46.93,46.5,46.87,60036.0,46.66,46.93,46.5,46.87,60036.0
2025-06-18 10:00:00,46.93,47.27,46.83,47.18,64889.0,46.93,47.27,46.83,47.18,64889.0
2025-06-18 10:30:00,47.19,47.68,47.18,47.39,126447.0,47.19,47.68,47.18,47.39,126447.0
2025-06-18 11:00:00,47.38,47.59,47.38,47.46,76356.0,47.38,47.59,47.38,47.46,76356.0
2025-06-18 11:30:00,47.47,47.48,47.29,47.31,37421.0,47.47,47.48,47.29,47.31,37421.0
2025-06-18 12:00:00,47.29,47.51,47.22,47.39,36619.0,47.29,47.51,47.22,47.39,36619.0
2025-06-18 12:30:00,47.39,47.42,47.27,47.29,38820.0,47.39,47.42,47.27,47.29,38820.0
2025-06-18 13:00:00,47.29,47.35,47.07,47.13,40625.0,47.29,47.35,47.07,47.13,40625.0
2025-06-18 13:30:00,47.15,47.19,47.07,47.07,26191.0,47.15,47.19,47.07,47.07,26191.0
2025-06-18 14:00:00,47.1,47.39,47.1,47.21,72196.0,47.1,47.39,47.1,47.21,72196.0
2025-06-18 14:30:00,47.21,47.44,46.78,46.8,50199.0,47.21,47.44,46.78,46.8,50199.0
2025-06-18 15:00:00,46.76,47.08,46.73,46.76,57934.0,46.76,47.08,46.73,46.76,57934.0
2025-06-18 15:30:00,46.75,47.1,46.73,46.9,250989.0,46.75,47.1,46.73,46.9,250989.0
2025-06-20 09:30:00,47.24,47.59,47.09,47.35,150851.0,47.24,47.59,47.09,47.35,150851.0
2025-06-20 10:00:00,47.34,47.55,46.99,47.14,58352.0,47.34,47.55,46.99,47.14,58352.0
2025-06-20 10:30:00,47.14,47.14,46.85,46.98,64732.0,47.14,47.14,46.85,46.98,64732.0
2025-06-20 11:00:00,46.96,47.13,46.94,47.04,39039.0,46.96,47.13,46.94,47.04,39039.0
2025-06-20 11:30:00,47.07,47.27,47.03,47.14,45808.0,47.07,47.27,47.03,47.14,45808.0
2025-06-20 12:00:00,47.14,47.18,46.78,46.9,89542.0,47.14,47.18,46.78,46.9,89542.0
2025-06-20 12:30:00,46.92,47.01,46.72,46.77,45040.0,46.92,47.01,46.72,46.77,45040.0
2025-06-20 13:00:00,46.77,46.83,46.6,46.63,38718.0,46.77,46.83,46.6,46.63,38718.0
2025-06-20 13:30:00,46.62,46.7,46.59,46.7,21684.0,46.62,46.7,46.59,46.7,21684.0
2025-06-20 14:00:00,46.67,46.7,46.59,46.62,35930.0,46.67,46.7,46.59,46.62,35930.0
2025-06-20 14:30:00,46.65,46.74,46.62,46.64,35521.0,46.65,46.74,46.62,46.64,35521.0
2025-06-20 15:00:00,46.64,46.9,46.64,46.83,87342.0,46.64,46.9,46.64,46.83,87342.0
2025-06-20 15:30:00,46.85,47.0,46.77,46.96,228485.0,46.85,47.0,46.77,46.96,228485.0